date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,83.86,84.32,83.86,84.13,33900.0,41.9289,42.1589,41.9289,42.0639,33900.0
2005-01-03 10:00:00,84.25,84.25,83.51,83.51,49500.0,42.1239,42.1239,41.7539,41.7539,49500.0
2005-01-03 10:30:00,83.52,83.55,83.01,83.02,11200.0,41.7589,41.7739,41.5039,41.5089,11200.0
2005-01-03 11:00:00,83.02,83.02,82.48,82.49,18900.0,41.5089,41.5089,41.2389,41.2439,18900.0
2005-01-03 11:30:00,82.48,82.8,82.39,82.51,15700.0,41.2389,41.3989,41.1939,41.2539,15700.0
2005-01-03 12:00:00,82.46,82.46,82.35,82.39,28800.0,41.2289,41.2289,41.1739,41.1939,28800.0
2005-01-03 12:30:00,82.39,82.95,82.37,82.85,13700.0,41.1939,41.4739,41.1839,41.4239,13700.0
2005-01-03 13:00:00,82.9,82.94,82.7,82.73,10100.0,41.4489,41.4689,41.3489,41.3639,10100.0
2005-01-03 13:30:00,82.72,82.81,82.66,82.66,13500.0,41.3589,41.4039,41.3289,41.3289,13500.0
2005-01-03 14:00:00,82.66,82.8,82.5,82.67,18900.0,41.3289,41.3989,41.2489,41.3339,18900.0
2005-01-03 14:30:00,82.67,82.75,82.58,82.67,14000.0,41.3339,41.3739,41.2889,41.3339,14000.0
2005-01-03 15:00:00,82.68,82.77,82.53,82.7,17700.0,41.3389,41.3839,41.2639,41.3489,17700.0
2005-01-03 15:30:00,82.7,82.7,82.49,82.69,26700.0,41.3489,41.3489,41.2439,41.3439,26700.0
2005-01-04 09:30:00,82.67,83.04,82.64,82.95,14600.0,41.3339,41.5189,41.3189,41.4739,14600.0
2005-01-04 10:00:00,82.95,83.15,82.62,82.64,27300.0,41.4739,41.5739,41.3089,41.3189,27300.0
2005-01-04 10:30:00,82.72,82.72,82.22,82.48,21600.0,41.3589,41.3589,41.1089,41.2389,21600.0
2005-01-04 11:00:00,82.49,82.5,82.25,82.48,10400.0,41.2439,41.2489,41.1239,41.2389,10400.0
2005-01-04 11:30:00,82.46,82.5,82.31,82.31,5600.0,41.2289,41.2489,41.1539,41.1539,5600.0
2005-01-04 12:00:00,82.31,82.32,81.97,81.99,26700.0,41.1539,41.1589,40.9839,40.9939,26700.0
2005-01-04 12:30:00,82.0,82.12,81.96,82.07,14800.0,40.9989,41.0589,40.9789,41.0339,14800.0
2005-01-04 13:00:00,82.07,82.26,82.05,82.22,6200.0,41.0339,41.1289,41.0239,41.1089,6200.0
2005-01-04 13:30:00,82.15,82.41,82.15,82.4,7500.0,41.0739,41.2039,41.0739,41.1989,7500.0
2005-01-04 14:00:00,82.38,82.38,82.08,82.08,17700.0,41.1889,41.1889,41.0389,41.0389,17700.0
2005-01-04 14:30:00,82.09,82.15,81.86,81.87,21400.0,41.0439,41.0739,40.9289,40.9339,21400.0
2005-01-04 15:00:00,81.87,81.94,81.42,81.43,21800.0,40.9339,40.9689,40.7089,40.7139,21800.0
2005-01-04 15:30:00,81.42,81.43,81.09,81.09,30800.0,40.7089,40.7139,40.5439,40.5439,30800.0
2005-01-05 09:30:00,80.93,80.93,80.2,80.21,8500.0,40.4639,40.4639,40.0989,40.1039,8500.0
2005-01-05 10:00:00,80.1,80.6,79.74,80.28,54900.0,40.0489,40.2989,39.8689,40.1389,54900.0
2005-01-05 10:30:00,80.28,80.42,80.16,80.3,48900.0,40.1389,40.2089,40.0789,40.1489,48900.0
2005-01-05 11:00:00,80.3,80.43,79.87,79.87,10400.0,40.1489,40.2139,39.9339,39.9339,10400.0
2005-01-05 11:30:00,79.86,79.86,79.01,79.01,37400.0,39.9289,39.9289,39.504,39.504,37400.0
2005-01-05 12:00:00,78.96,80.4,78.12,78.12,105900.0,39.479,40.1989,39.059,39.059,105900.0
2005-01-05 12:30:00,78.12,78.12,77.19,78.11,34500.0,39.059,39.059,38.594,39.054,34500.0
2005-01-05 13:00:00,78.04,79.24,77.88,78.84,41100.0,39.019,39.619,38.939,39.419,41100.0
2005-01-05 13:30:00,78.94,79.44,78.94,79.04,15400.0,39.469,39.719,39.469,39.519,15400.0
2005-01-05 14:00:00,79.02,79.19,78.78,78.96,15100.0,39.509,39.594,39.389,39.479,15100.0
2005-01-05 14:30:00,78.91,78.95,78.75,78.77,10000.0,39.454,39.474,39.374,39.384,10000.0
2005-01-05 15:00:00,78.75,78.91,78.61,78.77,24500.0,39.374,39.454,39.304,39.384,24500.0
2005-01-05 15:30:00,78.7,78.7,78.09,78.1,30300.0,39.349,39.349,39.044,39.049,30300.0
2005-01-06 09:30:00,78.09,78.98,78.09,78.7,69500.0,39.044,39.489,39.044,39.349,69500.0
2005-01-06 10:00:00,78.7,79.45,78.7,79.35,53000.0,39.349,39.724,39.349,39.674,53000.0
2005-01-06 10:30:00,79.3,79.49,78.6,78.63,52400.0,39.649,39.744,39.299,39.314,52400.0
2005-01-06 11:00:00,78.63,78.85,78.55,78.74,46400.0,39.314,39.424,39.274,39.369,46400.0
2005-01-06 11:30:00,78.87,79.0,78.8,78.98,21500.0,39.434,39.499,39.399,39.489,21500.0
2005-01-06 12:00:00,78.97,78.97,78.64,78.87,27700.0,39.484,39.484,39.319,39.434,27700.0
2005-01-06 12:30:00,78.87,79.15,78.79,78.85,46100.0,39.434,39.574,39.394,39.424,46100.0
2005-01-06 13:00:00,78.85,78.97,78.69,78.69,18300.0,39.424,39.484,39.344,39.344,18300.0
2005-01-06 13:30:00,78.59,78.59,78.23,78.23,21200.0,39.294,39.294,39.114,39.114,21200.0
2005-01-06 14:00:00,78.24,78.45,78.11,78.32,47900.0,39.119,39.224,39.054,39.159,47900.0
2005-01-06 14:30:00,78.31,78.4,78.14,78.15,24400.0,39.154,39.199,39.069,39.074,24400.0
2005-01-06 15:00:00,78.16,78.35,77.95,78.11,51400.0,39.079,39.174,38.974,39.054,51400.0
2005-01-06 15:30:00,78.11,78.36,78.0,78.0,20600.0,39.054,39.179,38.999,38.999,20600.0
2005-01-07 09:30:00,78.1,78.55,78.1,78.22,32400.0,39.049,39.274,39.049,39.109,32400.0
2005-01-07 10:00:00,78.22,78.44,77.55,77.63,27200.0,39.109,39.219,38.774,38.814,27200.0
2005-01-07 10:30:00,77.7,77.81,77.39,77.72,11300.0,38.849,38.904,38.694,38.859,11300.0
2005-01-07 11:00:00,77.69,77.95,77.6,77.86,9200.0,38.844,38.974,38.799,38.929,9200.0
2005-01-07 11:30:00,77.87,77.92,77.71,77.71,6500.0,38.934,38.959,38.854,38.854,6500.0
2005-01-07 12:00:00,77.74,78.0,77.65,77.92,15500.0,38.869,38.999,38.824,38.959,15500.0
2005-01-07 12:30:00,77.91,77.97,77.75,77.92,9400.0,38.954,38.984,38.874,38.959,9400.0
2005-01-07 13:00:00,77.94,78.01,77.61,77.62,18100.0,38.969,39.004,38.804,38.809,18100.0
2005-01-07 13:30:00,77.67,77.81,77.52,77.7,10500.0,38.834,38.904,38.759,38.849,10500.0
2005-01-07 14:00:00,77.67,77.82,77.67,77.82,13800.0,38.834,38.909,38.834,38.909,13800.0
2005-01-07 14:30:00,77.8,77.84,77.71,77.78,15900.0,38.899,38.919,38.854,38.889,15900.0
2005-01-07 15:00:00,77.79,77.81,77.65,77.68,14300.0,38.894,38.904,38.824,38.839,14300.0
2005-01-07 15:30:00,77.68,77.85,77.19,77.2,30300.0,38.839,38.924,38.594,38.599,30300.0
2005-01-10 09:30:00,76.65,76.76,76.0,76.35,48300.0,38.324,38.379,37.999,38.174,48300.0
2005-01-10 10:00:00,76.29,76.85,76.15,76.83,49100.0,38.144,38.424,38.074,38.414,49100.0
2005-01-10 10:30:00,76.77,76.77,76.34,76.42,18600.0,38.384,38.384,38.169,38.209,18600.0
2005-01-10 11:00:00,76.43,76.74,76.43,76.63,15300.0,38.214,38.369,38.214,38.314,15300.0
2005-01-10 11:30:00,76.62,76.65,76.37,76.39,29400.0,38.309,38.324,38.184,38.194,29400.0
2005-01-10 12:00:00,76.38,76.46,75.81,76.06,137300.0,38.189,38.229,37.904,38.029,137300.0
2005-01-10 12:30:00,76.06,76.3,76.06,76.24,31600.0,38.029,38.149,38.029,38.119,31600.0
2005-01-10 13:00:00,76.24,76.46,76.14,76.43,20100.0,38.119,38.229,38.069,38.214,20100.0
2005-01-10 13:30:00,76.41,76.45,76.35,76.42,52900.0,38.204,38.224,38.174,38.209,52900.0
2005-01-10 14:00:00,76.43,76.43,76.21,76.31,19100.0,38.214,38.214,38.104,38.154,19100.0
2005-01-10 14:30:00,76.3,76.47,76.21,76.26,35600.0,38.149,38.234,38.104,38.129,35600.0
2005-01-10 15:00:00,76.31,76.33,75.99,76.04,25000.0,38.154,38.164,37.994,38.019,25000.0
2005-01-10 15:30:00,76.05,76.08,75.76,75.8,48500.0,38.024,38.039,37.879,37.899,48500.0
2005-01-11 09:30:00,75.81,75.9,75.2,75.4,18900.0,37.904,37.949,37.599,37.699,18900.0
2005-01-11 10:00:00,75.3,75.3,74.51,74.91,44100.0,37.649,37.649,37.254,37.454,44100.0
2005-01-11 10:30:00,74.91,74.91,74.68,74.86,19800.0,37.454,37.454,37.339,37.429,19800.0
2005-01-11 11:00:00,74.88,75.17,74.88,74.9,29700.0,37.439,37.584,37.439,37.449,29700.0
2005-01-11 11:30:00,74.91,75.02,74.8,74.94,15400.0,37.454,37.509,37.399,37.469,15400.0
2005-01-11 12:00:00,74.94,75.05,74.81,74.9,17500.0,37.469,37.524,37.404,37.449,17500.0
2005-01-11 12:30:00,74.9,75.0,74.79,74.9,9900.0,37.449,37.499,37.394,37.449,9900.0
2005-01-11 13:00:00,74.86,74.9,74.7,74.82,15900.0,37.429,37.449,37.349,37.409,15900.0
2005-01-11 13:30:00,74.84,74.85,74.7,74.75,18900.0,37.419,37.424,37.349,37.374,18900.0
2005-01-11 14:00:00,74.76,75.03,74.71,74.91,24800.0,37.379,37.514,37.354,37.454,24800.0
2005-01-11 14:30:00,74.85,74.85,74.63,74.77,15100.0,37.424,37.424,37.314,37.384,15100.0
2005-01-11 15:00:00,74.81,74.91,74.7,74.71,19300.0,37.404,37.454,37.349,37.354,19300.0
2005-01-11 15:30:00,74.72,74.72,74.46,74.46,24600.0,37.359,37.359,37.229,37.229,24600.0
2005-01-12 09:30:00,74.54,74.66,72.91,73.24,43200.0,37.269,37.329,36.454,36.619,43200.0
2005-01-12 10:00:00,73.21,73.8,73.15,73.58,54300.0,36.604,36.899,36.574,36.789,54300.0
2005-01-12 10:30:00,73.51,73.65,73.23,73.64,29400.0,36.754,36.824,36.614,36.819,29400.0
2005-01-12 11:00:00,73.64,73.77,73.28,73.69,43000.0,36.819,36.884,36.639,36.844,43000.0
2005-01-12 11:30:00,73.76,73.84,73.57,73.57,29200.0,36.879,36.919,36.784,36.784,29200.0
2005-01-12 12:00:00,73.63,73.72,73.45,73.58,13900.0,36.814,36.859,36.724,36.789,13900.0
2005-01-12 12:30:00,73.53,73.66,73.35,73.46,12300.0,36.764,36.829,36.674,36.729,12300.0
2005-01-12 13:00:00,73.46,73.65,73.25,73.25,14800.0,36.729,36.824,36.624,36.624,14800.0
2005-01-12 13:30:00,73.25,73.37,73.07,73.22,12900.0,36.624,36.684,36.534,36.609,12900.0
2005-01-12 14:00:00,73.22,73.35,73.2,73.2,27800.0,36.609,36.674,36.599,36.599,27800.0
2005-01-12 14:30:00,73.2,73.45,73.1,73.43,31600.0,36.599,36.724,36.549,36.714,31600.0
2005-01-12 15:00:00,73.43,73.45,73.19,73.4,35200.0,36.714,36.724,36.594,36.699,35200.0
2005-01-12 15:30:00,73.41,73.67,73.34,73.54,54700.0,36.704,36.834,36.669,36.769,54700.0
2005-01-13 09:30:00,73.2,74.2,73.2,73.74,31600.0,36.599,37.099,36.599,36.869,31600.0
2005-01-13 10:00:00,73.69,74.05,73.55,73.81,36100.0,36.844,37.024,36.774,36.904,36100.0
2005-01-13 10:30:00,73.91,73.99,73.45,73.62,37000.0,36.954,36.994,36.724,36.809,37000.0
2005-01-13 11:00:00,73.61,73.91,73.61,73.86,71200.0,36.804,36.954,36.804,36.929,71200.0
2005-01-13 11:30:00,73.86,73.96,73.68,73.92,16500.0,36.929,36.979,36.839,36.959,16500.0
2005-01-13 12:00:00,73.92,74.1,73.75,73.88,23900.0,36.959,37.049,36.874,36.939,23900.0
2005-01-13 12:30:00,73.87,74.0,73.68,73.95,29000.0,36.934,36.999,36.839,36.974,29000.0
2005-01-13 13:00:00,73.92,74.11,73.92,74.0,8800.0,36.959,37.054,36.959,36.999,8800.0
2005-01-13 13:30:00,74.06,74.39,74.06,74.39,14000.0,37.029,37.194,37.029,37.194,14000.0
2005-01-13 14:00:00,74.4,74.5,74.06,74.34,16700.0,37.199,37.249,37.029,37.169,16700.0
2005-01-13 14:30:00,74.27,74.27,73.76,73.76,10000.0,37.134,37.134,36.879,36.879,10000.0
2005-01-13 15:00:00,73.83,74.01,73.61,73.61,33900.0,36.914,37.004,36.804,36.804,33900.0
2005-01-13 15:30:00,73.61,73.61,72.78,73.25,47500.0,36.804,36.804,36.389,36.624,47500.0
2005-01-14 09:30:00,74.47,75.0,73.89,74.63,64000.0,37.234,37.499,36.944,37.314,64000.0
2005-01-14 10:00:00,74.6,74.9,74.29,74.9,38800.0,37.299,37.449,37.144,37.449,38800.0
2005-01-14 10:30:00,75.02,75.02,74.5,74.53,41400.0,37.509,37.509,37.249,37.264,41400.0
2005-01-14 11:00:00,74.5,74.77,74.48,74.77,22100.0,37.249,37.384,37.239,37.384,22100.0
2005-01-14 11:30:00,74.83,74.83,74.58,74.65,14400.0,37.414,37.414,37.289,37.324,14400.0
2005-01-14 12:00:00,74.68,75.14,74.68,75.08,115000.0,37.339,37.569,37.339,37.539,115000.0
2005-01-14 12:30:00,75.11,75.45,75.11,75.31,22600.0,37.554,37.724,37.554,37.654,22600.0
2005-01-14 13:00:00,75.41,75.45,75.0,75.35,14500.0,37.704,37.724,37.499,37.674,14500.0
2005-01-14 13:30:00,75.42,75.75,75.2,75.69,179500.0,37.709,37.874,37.599,37.844,179500.0
2005-01-14 14:00:00,75.65,75.75,75.34,75.45,32600.0,37.824,37.874,37.669,37.724,32600.0
2005-01-14 14:30:00,75.48,75.86,75.47,75.83,24300.0,37.739,37.929,37.734,37.914,24300.0
2005-01-14 15:00:00,75.83,75.94,75.67,75.87,29200.0,37.914,37.969,37.834,37.934,29200.0
2005-01-14 15:30:00,75.85,75.85,75.43,75.43,40200.0,37.924,37.924,37.714,37.714,40200.0
2005-01-18 09:30:00,75.43,75.43,74.81,75.16,19200.0,37.714,37.714,37.404,37.579,19200.0
2005-01-18 10:00:00,75.16,75.78,75.14,75.77,28000.0,37.579,37.889,37.569,37.884,28000.0
2005-01-18 10:30:00,75.76,75.89,75.75,75.84,14400.0,37.879,37.944,37.874,37.919,14400.0
2005-01-18 11:00:00,75.9,75.96,75.7,75.71,8900.0,37.949,37.979,37.849,37.854,8900.0
2005-01-18 11:30:00,75.71,75.88,75.66,75.78,10300.0,37.854,37.939,37.829,37.889,10300.0
2005-01-18 12:00:00,75.8,75.93,75.74,75.87,30800.0,37.899,37.964,37.869,37.934,30800.0
2005-01-18 12:30:00,75.9,76.0,75.79,75.94,13200.0,37.949,37.999,37.894,37.969,13200.0
2005-01-18 13:00:00,75.94,76.0,75.69,75.7,10700.0,37.969,37.999,37.844,37.849,10700.0
2005-01-18 13:30:00,75.74,76.1,75.74,75.85,14900.0,37.869,38.049,37.869,37.924,14900.0
2005-01-18 14:00:00,75.83,76.06,75.78,76.04,13100.0,37.914,38.029,37.889,38.019,13100.0
2005-01-18 14:30:00,76.06,76.2,75.9,76.06,10200.0,38.029,38.099,37.949,38.029,10200.0
2005-01-18 15:00:00,75.97,76.19,75.91,76.19,9100.0,37.984,38.094,37.954,38.094,9100.0
2005-01-18 15:30:00,76.19,76.41,76.16,76.35,20200.0,38.094,38.204,38.079,38.174,20200.0
2005-01-19 09:30:00,76.3,76.72,75.82,76.4,18400.0,38.149,38.359,37.909,38.199,18400.0
2005-01-19 10:00:00,76.36,76.5,76.1,76.21,11900.0,38.179,38.249,38.049,38.104,11900.0
2005-01-19 10:30:00,76.21,76.55,76.19,76.52,8500.0,38.104,38.274,38.094,38.259,8500.0
2005-01-19 11:00:00,76.53,77.1,76.53,77.02,24800.0,38.264,38.549,38.264,38.509,24800.0
2005-01-19 11:30:00,77.03,77.3,76.95,77.17,18300.0,38.514,38.649,38.474,38.584,18300.0
2005-01-19 12:00:00,77.15,77.3,77.06,77.3,8400.0,38.574,38.649,38.529,38.649,8400.0
2005-01-19 12:30:00,77.3,77.36,77.19,77.36,6600.0,38.649,38.679,38.594,38.679,6600.0
2005-01-19 13:00:00,77.4,77.43,77.26,77.34,5900.0,38.699,38.714,38.629,38.669,5900.0
2005-01-19 13:30:00,77.32,77.41,77.13,77.13,3200.0,38.659,38.704,38.564,38.564,3200.0
2005-01-19 14:00:00,77.18,77.23,76.96,77.0,12500.0,38.589,38.614,38.479,38.499,12500.0
2005-01-19 14:30:00,77.05,77.23,76.7,76.85,15800.0,38.524,38.614,38.349,38.424,15800.0
2005-01-19 15:00:00,76.91,76.92,76.08,76.08,14300.0,38.454,38.459,38.039,38.039,14300.0
2005-01-19 15:30:00,76.06,76.45,75.9,76.36,47300.0,38.029,38.224,37.949,38.179,47300.0
2005-01-20 09:30:00,76.61,76.61,75.75,75.86,16400.0,38.304,38.304,37.874,37.929,16400.0
2005-01-20 10:00:00,75.86,76.02,75.4,75.42,17300.0,37.929,38.009,37.699,37.709,17300.0
2005-01-20 10:30:00,75.4,76.0,75.4,75.87,18800.0,37.699,37.999,37.699,37.934,18800.0
2005-01-20 11:00:00,75.9,76.22,75.9,76.12,13300.0,37.949,38.109,37.949,38.059,13300.0
2005-01-20 11:30:00,76.13,76.42,76.03,76.33,11200.0,38.064,38.209,38.014,38.164,11200.0
2005-01-20 12:00:00,76.44,76.44,76.12,76.22,10300.0,38.219,38.219,38.059,38.109,10300.0
2005-01-20 12:30:00,76.23,76.31,75.96,76.19,9500.0,38.114,38.154,37.979,38.094,9500.0
2005-01-20 13:00:00,76.19,76.54,76.1,76.19,18900.0,38.094,38.269,38.049,38.094,18900.0
2005-01-20 13:30:00,76.19,76.4,76.01,76.31,15700.0,38.094,38.199,38.004,38.154,15700.0
2005-01-20 14:00:00,76.32,76.74,76.32,76.46,15800.0,38.159,38.369,38.159,38.229,15800.0
2005-01-20 14:30:00,76.47,76.93,76.47,76.66,24400.0,38.234,38.464,38.234,38.329,24400.0
2005-01-20 15:00:00,76.66,76.74,76.3,76.4,19800.0,38.329,38.369,38.149,38.199,19800.0
2005-01-20 15:30:00,76.33,76.47,76.12,76.14,33200.0,38.164,38.234,38.059,38.069,33200.0
2005-01-21 09:30:00,76.0,76.18,75.94,76.18,12100.0,37.999,38.089,37.969,38.089,12100.0
2005-01-21 10:00:00,76.18,76.63,75.98,76.63,10100.0,38.089,38.314,37.989,38.314,10100.0
2005-01-21 10:30:00,76.7,76.72,76.15,76.27,16800.0,38.349,38.359,38.074,38.134,16800.0
2005-01-21 11:00:00,76.32,76.81,76.32,76.8,15900.0,38.159,38.404,38.159,38.399,15900.0
2005-01-21 11:30:00,76.79,76.85,76.58,76.65,6000.0,38.394,38.424,38.289,38.324,6000.0
2005-01-21 12:00:00,76.67,76.75,76.6,76.7,4400.0,38.334,38.374,38.299,38.349,4400.0
2005-01-21 12:30:00,76.78,76.92,76.78,76.88,4500.0,38.389,38.459,38.389,38.439,4500.0
2005-01-21 13:00:00,76.89,76.93,76.62,76.62,7800.0,38.444,38.464,38.309,38.309,7800.0
2005-01-21 13:30:00,76.6,76.61,76.03,76.21,23000.0,38.299,38.304,38.014,38.104,23000.0
2005-01-21 14:00:00,76.21,76.21,75.91,76.2,15900.0,38.104,38.104,37.954,38.099,15900.0
2005-01-21 14:30:00,76.2,76.2,75.81,75.92,10300.0,38.099,38.099,37.904,37.959,10300.0
2005-01-21 15:00:00,75.84,75.97,75.46,75.93,16600.0,37.919,37.984,37.729,37.964,16600.0
2005-01-21 15:30:00,75.92,76.1,75.85,76.02,25200.0,37.959,38.049,37.924,38.009,25200.0
2005-01-24 09:30:00,76.2,76.52,75.76,75.76,8200.0,38.099,38.259,37.879,37.879,8200.0
2005-01-24 10:00:00,75.75,75.86,75.4,75.61,12300.0,37.874,37.929,37.699,37.804,12300.0
2005-01-24 10:30:00,75.61,75.82,75.54,75.57,9400.0,37.804,37.909,37.769,37.784,9400.0
2005-01-24 11:00:00,75.65,75.91,75.43,75.89,16000.0,37.824,37.954,37.714,37.944,16000.0
2005-01-24 11:30:00,75.89,75.91,75.62,75.67,12000.0,37.944,37.954,37.809,37.834,12000.0
2005-01-24 12:00:00,75.74,75.85,75.52,75.63,5100.0,37.869,37.924,37.759,37.814,5100.0
2005-01-24 12:30:00,75.65,75.67,75.54,75.58,4700.0,37.824,37.834,37.769,37.789,4700.0
2005-01-24 13:00:00,75.68,75.74,75.56,75.56,15600.0,37.839,37.869,37.779,37.779,15600.0
2005-01-24 13:30:00,75.58,75.64,75.41,75.45,5300.0,37.789,37.819,37.704,37.724,5300.0
2005-01-24 14:00:00,75.47,75.58,75.33,75.33,7200.0,37.734,37.789,37.664,37.664,7200.0
2005-01-24 14:30:00,75.26,75.39,75.05,75.07,11500.0,37.629,37.694,37.524,37.534,11500.0
2005-01-24 15:00:00,75.15,75.36,75.07,75.27,10800.0,37.574,37.679,37.534,37.634,10800.0
2005-01-24 15:30:00,75.29,75.34,75.14,75.29,19500.0,37.644,37.669,37.569,37.644,19500.0
2005-01-25 09:30:00,75.38,75.88,75.2,75.21,14000.0,37.689,37.939,37.599,37.604,14000.0
2005-01-25 10:00:00,75.21,75.38,74.78,75.06,50500.0,37.604,37.689,37.389,37.529,50500.0
2005-01-25 10:30:00,75.06,75.19,74.9,74.97,23600.0,37.529,37.594,37.449,37.484,23600.0
2005-01-25 11:00:00,75.05,75.05,74.65,74.74,14100.0,37.524,37.524,37.324,37.369,14100.0
2005-01-25 11:30:00,74.73,74.73,74.11,74.11,18300.0,37.364,37.364,37.054,37.054,18300.0
2005-01-25 12:00:00,74.11,74.2,73.83,74.02,17900.0,37.054,37.099,36.914,37.009,17900.0
2005-01-25 12:30:00,73.96,74.04,73.72,73.72,11700.0,36.979,37.019,36.859,36.859,11700.0
2005-01-25 13:00:00,73.76,74.14,73.76,74.08,7300.0,36.879,37.069,36.879,37.039,7300.0
2005-01-25 13:30:00,74.08,74.08,73.55,73.55,23100.0,37.039,37.039,36.774,36.774,23100.0
2005-01-25 14:00:00,73.53,73.74,73.4,73.4,25100.0,36.764,36.869,36.699,36.699,25100.0
2005-01-25 14:30:00,73.42,73.6,73.27,73.29,6700.0,36.709,36.799,36.634,36.644,6700.0
2005-01-25 15:00:00,73.3,73.49,73.16,73.28,10800.0,36.649,36.744,36.579,36.639,10800.0
2005-01-25 15:30:00,73.29,73.4,73.0,73.01,17800.0,36.644,36.699,36.499,36.504,17800.0
2005-01-26 09:30:00,73.25,73.87,73.2,73.36,16600.0,36.624,36.934,36.599,36.679,16600.0
2005-01-26 10:00:00,73.41,73.86,73.27,73.29,18100.0,36.704,36.929,36.634,36.644,18100.0
2005-01-26 10:30:00,73.19,73.4,73.02,73.31,15900.0,36.594,36.699,36.509,36.654,15900.0
2005-01-26 11:00:00,73.27,73.43,73.0,73.24,18300.0,36.634,36.714,36.499,36.619,18300.0
2005-01-26 11:30:00,73.23,73.23,72.99,73.06,8100.0,36.614,36.614,36.494,36.529,8100.0
2005-01-26 12:00:00,73.07,73.16,73.06,73.12,4000.0,36.534,36.579,36.529,36.559,4000.0
2005-01-26 12:30:00,73.12,73.15,73.02,73.02,3000.0,36.559,36.574,36.509,36.509,3000.0
2005-01-26 13:00:00,73.03,73.2,73.01,73.11,6400.0,36.514,36.599,36.504,36.554,6400.0
2005-01-26 13:30:00,73.08,73.45,73.08,73.45,13000.0,36.539,36.724,36.539,36.724,13000.0
2005-01-26 14:00:00,73.48,73.59,73.34,73.4,12900.0,36.739,36.794,36.669,36.699,12900.0
2005-01-26 14:30:00,73.4,73.45,73.25,73.4,8700.0,36.699,36.724,36.624,36.699,8700.0
2005-01-26 15:00:00,73.41,73.44,73.15,73.22,12600.0,36.704,36.719,36.574,36.609,12600.0
2005-01-26 15:30:00,73.2,73.81,73.2,73.72,19500.0,36.599,36.904,36.599,36.859,19500.0
2005-01-27 09:30:00,73.54,73.78,73.45,73.51,9100.0,36.769,36.889,36.724,36.754,9100.0
2005-01-27 10:00:00,73.53,73.65,72.95,72.97,15700.0,36.764,36.824,36.474,36.484,15700.0
2005-01-27 10:30:00,72.98,73.23,72.91,73.16,25400.0,36.489,36.614,36.454,36.579,25400.0
2005-01-27 11:00:00,73.23,73.33,73.18,73.3,19700.0,36.614,36.664,36.589,36.649,19700.0
2005-01-27 11:30:00,73.27,73.33,73.25,73.28,25200.0,36.634,36.664,36.624,36.639,25200.0
2005-01-27 12:00:00,73.26,73.29,73.16,73.16,15300.0,36.629,36.644,36.579,36.579,15300.0
2005-01-27 12:30:00,73.11,73.12,72.81,72.82,10400.0,36.554,36.559,36.404,36.409,10400.0
2005-01-27 13:00:00,72.82,72.96,72.74,72.75,16700.0,36.409,36.479,36.369,36.374,16700.0
2005-01-27 13:30:00,72.76,72.9,72.75,72.79,42500.0,36.379,36.449,36.374,36.394,42500.0
2005-01-27 14:00:00,72.79,72.8,72.66,72.66,57600.0,36.394,36.399,36.329,36.329,57600.0
2005-01-27 14:30:00,72.72,72.77,72.5,72.55,26900.0,36.359,36.384,36.249,36.274,26900.0
2005-01-27 15:00:00,72.6,72.95,72.51,72.95,45000.0,36.299,36.474,36.254,36.474,45000.0
2005-01-27 15:30:00,72.93,72.95,72.5,72.5,50900.0,36.464,36.474,36.249,36.249,50900.0
2005-01-28 09:30:00,72.6,72.69,72.41,72.43,47900.0,36.299,36.344,36.204,36.214,47900.0
2005-01-28 10:00:00,72.44,72.58,72.37,72.58,41800.0,36.219,36.289,36.184,36.289,41800.0
2005-01-28 10:30:00,72.55,72.6,72.43,72.43,9800.0,36.274,36.299,36.214,36.214,9800.0
2005-01-28 11:00:00,72.31,72.35,72.0,72.1,26500.0,36.154,36.174,35.999,36.049,26500.0
2005-01-28 11:30:00,72.1,72.17,71.79,71.84,26400.0,36.049,36.084,35.8941,35.9191,26400.0
2005-01-28 12:00:00,71.77,72.08,71.77,71.79,23100.0,35.8841,36.039,35.8841,35.8941,23100.0
2005-01-28 12:30:00,71.79,72.0,71.77,71.84,13200.0,35.8941,35.999,35.8841,35.9191,13200.0
2005-01-28 13:00:00,71.8,71.8,71.55,71.63,37000.0,35.8991,35.8991,35.7741,35.8141,37000.0
2005-01-28 13:30:00,71.56,71.6,71.29,71.3,57600.0,35.7791,35.7991,35.6441,35.6491,57600.0
2005-01-28 14:00:00,71.3,71.45,71.25,71.26,38600.0,35.6491,35.7241,35.6241,35.6291,38600.0
2005-01-28 14:30:00,71.27,71.65,71.25,71.61,43300.0,35.6341,35.8241,35.6241,35.8041,43300.0
2005-01-28 15:00:00,71.61,71.87,71.49,71.85,24700.0,35.8041,35.9341,35.7441,35.9241,24700.0
2005-01-28 15:30:00,71.85,72.02,71.84,71.98,85800.0,35.9241,36.009,35.9191,35.989,85800.0
2005-01-31 09:30:00,72.26,72.8,72.25,72.45,25700.0,36.129,36.399,36.124,36.224,25700.0
2005-01-31 10:00:00,72.46,72.55,71.95,72.17,44600.0,36.229,36.274,35.9741,36.084,44600.0
2005-01-31 10:30:00,72.06,72.06,71.7,71.84,20900.0,36.029,36.029,35.8491,35.9191,20900.0
2005-01-31 11:00:00,71.84,71.98,71.61,71.65,14100.0,35.9191,35.989,35.8041,35.8241,14100.0
2005-01-31 11:30:00,71.65,71.65,71.34,71.35,21900.0,35.8241,35.8241,35.6691,35.6741,21900.0
2005-01-31 12:00:00,71.34,71.34,70.93,71.02,39700.0,35.6691,35.6691,35.4641,35.5091,39700.0
2005-01-31 12:30:00,71.02,71.19,70.99,71.19,17100.0,35.5091,35.5941,35.4941,35.5941,17100.0
2005-01-31 13:00:00,71.19,71.46,71.05,71.39,12800.0,35.5941,35.7291,35.5241,35.6941,12800.0
2005-01-31 13:30:00,71.3,71.7,71.3,71.66,17600.0,35.6491,35.8491,35.6491,35.8291,17600.0
2005-01-31 14:00:00,71.65,72.04,71.63,72.04,20200.0,35.8241,36.019,35.8141,36.019,20200.0
2005-01-31 14:30:00,71.95,72.58,71.83,72.55,27000.0,35.9741,36.289,35.9141,36.274,27000.0
2005-01-31 15:00:00,72.55,72.63,71.99,72.09,31900.0,36.274,36.314,35.994,36.044,31900.0
2005-01-31 15:30:00,72.06,72.15,71.92,72.03,46600.0,36.029,36.074,35.9591,36.014,46600.0
2005-02-01 09:30:00,72.05,72.13,71.79,71.91,18500.0,36.024,36.064,35.8941,35.9541,18500.0
2005-02-01 10:00:00,72.0,72.28,71.87,72.16,18300.0,35.999,36.139,35.9341,36.079,18300.0
2005-02-01 10:30:00,72.16,72.31,71.98,72.03,28500.0,36.079,36.154,35.989,36.014,28500.0
2005-02-01 11:00:00,72.03,72.1,71.8,71.81,17500.0,36.014,36.049,35.8991,35.9041,17500.0
2005-02-01 11:30:00,71.83,72.16,71.83,72.1,17300.0,35.9141,36.079,35.9141,36.049,17300.0
2005-02-01 12:00:00,72.1,72.24,72.07,72.16,16400.0,36.049,36.119,36.034,36.079,16400.0
2005-02-01 12:30:00,72.1,72.21,72.05,72.07,14000.0,36.049,36.104,36.024,36.034,14000.0
2005-02-01 13:00:00,72.09,72.09,71.89,72.02,18600.0,36.044,36.044,35.9441,36.009,18600.0
2005-02-01 13:30:00,71.96,72.17,71.89,72.07,15300.0,35.979,36.084,35.9441,36.034,15300.0
2005-02-01 14:00:00,72.08,72.08,71.92,72.02,12000.0,36.039,36.039,35.9591,36.009,12000.0
2005-02-01 14:30:00,72.0,72.22,71.98,72.07,17300.0,35.999,36.109,35.989,36.034,17300.0
2005-02-01 15:00:00,72.07,72.1,71.97,71.97,19800.0,36.034,36.049,35.984,35.984,19800.0
2005-02-01 15:30:00,71.96,72.13,71.91,72.02,25300.0,35.979,36.064,35.9541,36.009,25300.0
2005-02-02 09:30:00,71.95,72.38,71.9,72.33,33300.0,35.9741,36.189,35.9491,36.164,33300.0
2005-02-02 10:00:00,72.34,72.81,72.31,72.56,46600.0,36.169,36.404,36.154,36.279,46600.0
2005-02-02 10:30:00,72.54,72.74,72.49,72.5,9900.0,36.269,36.369,36.244,36.249,9900.0
2005-02-02 11:00:00,72.58,72.64,72.51,72.59,6300.0,36.289,36.319,36.254,36.294,6300.0
2005-02-02 11:30:00,72.58,72.76,72.51,72.76,45800.0,36.289,36.379,36.254,36.379,45800.0
2005-02-02 12:00:00,72.76,72.79,72.71,72.75,32200.0,36.379,36.394,36.354,36.374,32200.0
2005-02-02 12:30:00,72.73,72.89,72.71,72.84,29400.0,36.364,36.444,36.354,36.419,29400.0
2005-02-02 13:00:00,72.84,73.05,72.8,73.05,58700.0,36.419,36.524,36.399,36.524,58700.0
2005-02-02 13:30:00,73.25,73.29,73.15,73.24,153000.0,36.624,36.644,36.574,36.619,153000.0
2005-02-02 14:00:00,73.25,73.75,73.19,73.47,46600.0,36.624,36.874,36.594,36.734,46600.0
2005-02-02 14:30:00,73.57,73.57,73.19,73.43,21800.0,36.784,36.784,36.594,36.714,21800.0
2005-02-02 15:00:00,73.38,73.45,73.25,73.45,50700.0,36.689,36.724,36.624,36.724,50700.0
2005-02-02 15:30:00,73.46,73.65,73.3,73.6,75600.0,36.729,36.824,36.649,36.799,75600.0
2005-02-03 09:30:00,73.95,74.31,73.74,74.31,15200.0,36.974,37.154,36.869,37.154,15200.0
2005-02-03 10:00:00,74.29,74.29,73.87,73.97,16300.0,37.144,37.144,36.934,36.984,16300.0
2005-02-03 10:30:00,73.93,74.17,73.88,73.88,6300.0,36.964,37.084,36.939,36.939,6300.0
2005-02-03 11:00:00,73.87,73.88,73.69,73.72,10100.0,36.934,36.939,36.844,36.859,10100.0
2005-02-03 11:30:00,73.74,74.08,73.74,74.07,5400.0,36.869,37.039,36.869,37.034,5400.0
2005-02-03 12:00:00,74.07,74.07,73.9,73.9,4900.0,37.034,37.034,36.949,36.949,4900.0
2005-02-03 12:30:00,73.9,73.9,73.18,73.22,10700.0,36.949,36.949,36.589,36.609,10700.0
2005-02-03 13:00:00,73.22,73.45,73.11,73.39,10400.0,36.609,36.724,36.554,36.694,10400.0
2005-02-03 13:30:00,73.43,73.65,73.38,73.63,7700.0,36.714,36.824,36.689,36.814,7700.0
2005-02-03 14:00:00,73.63,73.77,73.5,73.6,5300.0,36.814,36.884,36.749,36.799,5300.0
2005-02-03 14:30:00,73.55,73.67,73.47,73.67,7000.0,36.774,36.834,36.734,36.834,7000.0
2005-02-03 15:00:00,73.67,73.73,73.43,73.68,12000.0,36.834,36.864,36.714,36.839,12000.0
2005-02-03 15:30:00,73.75,73.79,73.61,73.75,10800.0,36.874,36.894,36.804,36.874,10800.0
2005-02-04 09:30:00,73.85,74.29,73.85,74.12,18900.0,36.924,37.144,36.924,37.059,18900.0
2005-02-04 10:00:00,74.16,74.26,73.98,74.18,15200.0,37.079,37.129,36.989,37.089,15200.0
2005-02-04 10:30:00,74.24,74.24,73.85,74.02,9100.0,37.119,37.119,36.924,37.009,9100.0
2005-02-04 11:00:00,73.99,74.14,73.69,73.69,18900.0,36.994,37.069,36.844,36.844,18900.0
2005-02-04 11:30:00,73.71,74.02,73.68,73.9,14700.0,36.854,37.009,36.839,36.949,14700.0
2005-02-04 12:00:00,73.91,74.16,73.87,74.16,15700.0,36.954,37.079,36.934,37.079,15700.0
2005-02-04 12:30:00,74.15,74.21,74.03,74.11,3300.0,37.074,37.104,37.014,37.054,3300.0
2005-02-04 13:00:00,74.11,74.24,74.0,74.24,8600.0,37.054,37.119,36.999,37.119,8600.0
2005-02-04 13:30:00,74.24,74.64,74.2,74.64,11300.0,37.119,37.319,37.099,37.319,11300.0
2005-02-04 14:00:00,74.66,74.88,74.56,74.7,19200.0,37.329,37.439,37.279,37.349,19200.0
2005-02-04 14:30:00,74.71,74.8,74.62,74.75,9900.0,37.354,37.399,37.309,37.374,9900.0
2005-02-04 15:00:00,74.71,74.88,74.65,74.73,15300.0,37.354,37.439,37.324,37.364,15300.0
2005-02-04 15:30:00,74.78,75.0,74.63,75.0,22400.0,37.389,37.499,37.314,37.499,22400.0
2005-02-07 09:30:00,74.9,75.03,74.78,75.0,18800.0,37.449,37.514,37.389,37.499,18800.0
2005-02-07 10:00:00,74.97,75.04,74.61,74.61,7500.0,37.484,37.519,37.304,37.304,7500.0
2005-02-07 10:30:00,74.62,74.81,74.62,74.81,5200.0,37.309,37.404,37.309,37.404,5200.0
2005-02-07 11:00:00,74.86,74.9,74.78,74.89,7300.0,37.429,37.449,37.389,37.444,7300.0
2005-02-07 11:30:00,74.88,75.0,74.8,74.98,8300.0,37.439,37.499,37.399,37.489,8300.0
2005-02-07 12:00:00,74.98,74.98,74.72,74.8,7000.0,37.489,37.489,37.359,37.399,7000.0
2005-02-07 12:30:00,74.81,74.81,74.67,74.8,5100.0,37.404,37.404,37.334,37.399,5100.0
2005-02-07 13:00:00,74.8,74.8,74.66,74.71,4400.0,37.399,37.399,37.329,37.354,4400.0
2005-02-07 13:30:00,74.71,74.71,74.14,74.2,21200.0,37.354,37.354,37.069,37.099,21200.0
2005-02-07 14:00:00,74.17,74.34,74.13,74.19,16800.0,37.084,37.169,37.064,37.094,16800.0
2005-02-07 14:30:00,74.22,74.27,74.03,74.07,15800.0,37.109,37.134,37.014,37.034,15800.0
2005-02-07 15:00:00,74.07,74.21,73.99,74.21,24000.0,37.034,37.104,36.994,37.104,24000.0
2005-02-07 15:30:00,74.25,74.25,73.8,73.94,26300.0,37.124,37.124,36.899,36.969,26300.0
2005-02-08 09:30:00,73.95,74.16,73.8,74.03,16200.0,36.974,37.079,36.899,37.014,16200.0
2005-02-08 10:00:00,74.02,74.28,74.0,74.1,31000.0,37.009,37.139,36.999,37.049,31000.0
2005-02-08 10:30:00,74.08,74.24,74.08,74.1,15400.0,37.039,37.119,37.039,37.049,15400.0
2005-02-08 11:00:00,74.09,74.1,73.97,73.98,10500.0,37.044,37.049,36.984,36.989,10500.0
2005-02-08 11:30:00,73.92,74.01,73.85,73.93,8900.0,36.959,37.004,36.924,36.964,8900.0
2005-02-08 12:00:00,73.92,73.93,73.75,73.8,4000.0,36.959,36.964,36.874,36.899,4000.0
2005-02-08 12:30:00,73.8,73.95,73.8,73.86,2800.0,36.899,36.974,36.899,36.929,2800.0
2005-02-08 13:00:00,73.83,73.98,73.75,73.98,8500.0,36.914,36.989,36.874,36.989,8500.0
2005-02-08 13:30:00,73.95,74.02,73.95,73.99,10000.0,36.974,37.009,36.974,36.994,10000.0
2005-02-08 14:00:00,73.98,74.0,73.95,74.0,10800.0,36.989,36.999,36.974,36.999,10800.0
2005-02-08 14:30:00,73.99,74.0,73.86,73.95,7700.0,36.994,36.999,36.929,36.974,7700.0
2005-02-08 15:00:00,73.95,73.97,73.85,73.85,20700.0,36.974,36.984,36.924,36.924,20700.0
2005-02-08 15:30:00,73.84,73.95,73.79,73.85,33400.0,36.919,36.974,36.894,36.924,33400.0
2005-02-09 09:30:00,73.5,73.98,73.5,73.98,22800.0,36.749,36.989,36.749,36.989,22800.0
2005-02-09 10:00:00,74.0,74.28,73.85,74.01,18100.0,36.999,37.139,36.924,37.004,18100.0
2005-02-09 10:30:00,74.02,74.02,73.8,73.93,12500.0,37.009,37.009,36.899,36.964,12500.0
2005-02-09 11:00:00,73.9,74.12,73.9,74.01,9600.0,36.949,37.059,36.949,37.004,9600.0
2005-02-09 11:30:00,73.99,74.14,73.99,74.06,9600.0,36.994,37.069,36.994,37.029,9600.0
2005-02-09 12:00:00,74.14,74.22,74.0,74.05,21200.0,37.069,37.109,36.999,37.024,21200.0
2005-02-09 12:30:00,74.07,74.15,74.02,74.06,8100.0,37.034,37.074,37.009,37.029,8100.0
2005-02-09 13:00:00,74.07,74.2,73.94,73.99,13600.0,37.034,37.099,36.969,36.994,13600.0
2005-02-09 13:30:00,73.94,73.95,73.8,73.87,9600.0,36.969,36.974,36.899,36.934,9600.0
2005-02-09 14:00:00,73.87,74.01,73.62,73.91,24400.0,36.934,37.004,36.809,36.954,24400.0
2005-02-09 14:30:00,73.95,74.15,73.9,74.13,7800.0,36.974,37.074,36.949,37.064,7800.0
2005-02-09 15:00:00,74.14,74.22,73.94,74.22,15600.0,37.069,37.109,36.969,37.109,15600.0
2005-02-09 15:30:00,74.22,74.22,73.98,74.03,49400.0,37.109,37.109,36.989,37.014,49400.0
2005-02-10 09:30:00,74.08,74.15,74.0,74.02,26600.0,37.039,37.074,36.999,37.009,26600.0
2005-02-10 10:00:00,74.02,74.15,73.99,74.0,21300.0,37.009,37.074,36.994,36.999,21300.0
2005-02-10 10:30:00,74.01,74.02,73.71,73.74,35800.0,37.004,37.009,36.854,36.869,35800.0
2005-02-10 11:00:00,73.7,73.91,73.67,73.91,14900.0,36.849,36.954,36.834,36.954,14900.0
2005-02-10 11:30:00,73.92,74.24,73.91,74.21,10400.0,36.959,37.119,36.954,37.104,10400.0
2005-02-10 12:00:00,74.21,74.24,74.13,74.23,7500.0,37.104,37.119,37.064,37.114,7500.0
2005-02-10 12:30:00,74.3,74.36,74.15,74.22,8500.0,37.149,37.179,37.074,37.109,8500.0
2005-02-10 13:00:00,74.24,74.35,74.11,74.29,7300.0,37.119,37.174,37.054,37.144,7300.0
2005-02-10 13:30:00,74.3,74.45,74.18,74.28,12800.0,37.149,37.224,37.089,37.139,12800.0
2005-02-10 14:00:00,74.29,74.38,74.2,74.31,6100.0,37.144,37.189,37.099,37.154,6100.0
2005-02-10 14:30:00,74.3,74.45,74.13,74.45,12300.0,37.149,37.224,37.064,37.224,12300.0
2005-02-10 15:00:00,74.39,74.67,74.34,74.67,16200.0,37.194,37.334,37.169,37.334,16200.0
2005-02-10 15:30:00,74.67,74.78,74.59,74.72,19800.0,37.334,37.389,37.294,37.359,19800.0
2005-02-11 09:30:00,74.7,74.7,74.0,74.05,24800.0,37.349,37.349,36.999,37.024,24800.0
2005-02-11 10:00:00,74.15,74.3,73.95,74.3,16300.0,37.074,37.149,36.974,37.149,16300.0
2005-02-11 10:30:00,74.23,74.32,74.17,74.2,78900.0,37.114,37.159,37.084,37.099,78900.0
2005-02-11 11:00:00,74.16,74.5,74.15,74.45,15200.0,37.079,37.249,37.074,37.224,15200.0
2005-02-11 11:30:00,74.46,74.5,74.23,74.33,3400.0,37.229,37.249,37.114,37.164,3400.0
2005-02-11 12:00:00,74.4,74.46,74.29,74.39,2800.0,37.199,37.229,37.144,37.194,2800.0
2005-02-11 12:30:00,74.44,74.55,74.34,74.54,3800.0,37.219,37.274,37.169,37.269,3800.0
2005-02-11 13:00:00,74.54,74.54,74.44,74.44,2300.0,37.269,37.269,37.219,37.219,2300.0
2005-02-11 13:30:00,74.37,74.75,74.37,74.67,13900.0,37.184,37.374,37.184,37.334,13900.0
2005-02-11 14:00:00,74.63,74.74,74.63,74.73,4600.0,37.314,37.369,37.314,37.364,4600.0
2005-02-11 14:30:00,74.74,74.8,74.71,74.76,8700.0,37.369,37.399,37.354,37.379,8700.0
2005-02-11 15:00:00,74.76,74.8,74.69,74.8,25400.0,37.379,37.399,37.344,37.399,25400.0
2005-02-11 15:30:00,74.79,74.82,74.72,74.8,22800.0,37.394,37.409,37.359,37.399,22800.0
2005-02-14 09:30:00,74.9,75.05,74.75,75.01,12700.0,37.449,37.524,37.374,37.504,12700.0
2005-02-14 10:00:00,75.05,75.18,75.05,75.17,4900.0,37.524,37.589,37.524,37.584,4900.0
2005-02-14 10:30:00,75.18,75.18,74.76,74.77,9500.0,37.589,37.589,37.379,37.384,9500.0
2005-02-14 11:00:00,74.85,74.97,74.76,74.97,3100.0,37.424,37.484,37.379,37.484,3100.0
2005-02-14 11:30:00,75.02,75.05,74.94,75.01,5100.0,37.509,37.524,37.469,37.504,5100.0
2005-02-14 12:00:00,74.98,75.07,74.98,75.01,3900.0,37.489,37.534,37.489,37.504,3900.0
2005-02-14 12:30:00,74.99,75.02,74.95,75.0,17400.0,37.494,37.509,37.474,37.499,17400.0
2005-02-14 13:00:00,74.96,75.05,74.96,75.05,4800.0,37.479,37.524,37.479,37.524,4800.0
2005-02-14 13:30:00,75.05,75.22,75.01,75.01,17900.0,37.524,37.609,37.504,37.504,17900.0
2005-02-14 14:00:00,75.01,75.07,74.94,74.96,31600.0,37.504,37.534,37.469,37.479,31600.0
2005-02-14 14:30:00,74.91,74.91,74.65,74.68,15700.0,37.454,37.454,37.324,37.339,15700.0
2005-02-14 15:00:00,74.65,74.94,74.63,74.78,8500.0,37.324,37.469,37.314,37.389,8500.0
2005-02-14 15:30:00,74.89,75.25,74.89,75.19,25700.0,37.444,37.624,37.444,37.594,25700.0
2005-02-15 09:30:00,75.17,75.41,75.13,75.41,15500.0,37.584,37.704,37.564,37.704,15500.0
2005-02-15 10:00:00,75.41,75.65,75.39,75.61,37200.0,37.704,37.824,37.694,37.804,37200.0
2005-02-15 10:30:00,75.61,75.68,75.56,75.61,15600.0,37.804,37.839,37.779,37.804,15600.0
2005-02-15 11:00:00,75.58,75.67,75.53,75.64,14100.0,37.789,37.834,37.764,37.819,14100.0
2005-02-15 11:30:00,75.66,75.8,75.61,75.68,14000.0,37.829,37.899,37.804,37.839,14000.0
2005-02-15 12:00:00,75.74,75.8,75.74,75.77,14100.0,37.869,37.899,37.869,37.884,14100.0
2005-02-15 12:30:00,75.81,75.85,75.72,75.78,13200.0,37.904,37.924,37.859,37.889,13200.0
2005-02-15 13:00:00,75.75,75.79,75.68,75.68,25700.0,37.874,37.894,37.839,37.839,25700.0
2005-02-15 13:30:00,75.61,75.61,75.32,75.34,27500.0,37.804,37.804,37.659,37.669,27500.0
2005-02-15 14:00:00,75.33,75.37,75.14,75.14,16700.0,37.664,37.684,37.569,37.569,16700.0
2005-02-15 14:30:00,75.14,75.22,75.03,75.22,13600.0,37.569,37.609,37.514,37.609,13600.0
2005-02-15 15:00:00,75.18,75.18,74.99,74.99,12600.0,37.589,37.589,37.494,37.494,12600.0
2005-02-15 15:30:00,75.0,75.25,75.0,75.03,29100.0,37.499,37.624,37.499,37.514,29100.0
2005-02-16 09:30:00,75.3,75.31,75.1,75.23,6400.0,37.649,37.654,37.549,37.614,6400.0
2005-02-16 10:00:00,75.22,75.22,74.96,75.03,10400.0,37.609,37.609,37.479,37.514,10400.0
2005-02-16 10:30:00,75.03,75.16,74.87,75.16,7400.0,37.514,37.579,37.434,37.579,7400.0
2005-02-16 11:00:00,75.16,75.31,75.16,75.17,8200.0,37.579,37.654,37.579,37.584,8200.0
2005-02-16 11:30:00,75.21,75.46,75.21,75.36,6100.0,37.604,37.729,37.604,37.679,6100.0
2005-02-16 12:00:00,75.45,75.48,75.31,75.41,8800.0,37.724,37.739,37.654,37.704,8800.0
2005-02-16 12:30:00,75.43,75.62,75.42,75.59,6200.0,37.714,37.809,37.709,37.794,6200.0
2005-02-16 13:00:00,75.57,75.57,75.47,75.56,8700.0,37.784,37.784,37.734,37.779,8700.0
2005-02-16 13:30:00,75.55,75.6,75.44,75.56,27400.0,37.774,37.799,37.719,37.779,27400.0
2005-02-16 14:00:00,75.56,75.69,75.52,75.68,12600.0,37.779,37.844,37.759,37.839,12600.0
2005-02-16 14:30:00,75.73,76.0,75.68,76.0,9800.0,37.864,37.999,37.839,37.999,9800.0
2005-02-16 15:00:00,76.05,76.29,76.05,76.28,21500.0,38.024,38.144,38.024,38.139,21500.0
2005-02-16 15:30:00,76.27,76.27,76.03,76.24,15700.0,38.134,38.134,38.014,38.119,15700.0
2005-02-17 09:30:00,76.25,76.25,76.13,76.22,15200.0,38.124,38.124,38.064,38.109,15200.0
2005-02-17 10:00:00,76.22,76.34,76.15,76.31,26000.0,38.109,38.169,38.074,38.154,26000.0
2005-02-17 10:30:00,76.33,76.34,76.04,76.18,16200.0,38.164,38.169,38.019,38.089,16200.0
2005-02-17 11:00:00,76.24,76.3,76.15,76.3,11200.0,38.119,38.149,38.074,38.149,11200.0
2005-02-17 11:30:00,76.22,76.29,76.15,76.24,10800.0,38.109,38.144,38.074,38.119,10800.0
2005-02-17 12:00:00,76.28,76.35,76.27,76.35,8500.0,38.139,38.174,38.134,38.174,8500.0
2005-02-17 12:30:00,76.35,76.49,76.34,76.49,7400.0,38.174,38.244,38.169,38.244,7400.0
2005-02-17 13:00:00,76.49,76.49,76.38,76.42,6500.0,38.244,38.244,38.189,38.209,6500.0
2005-02-17 13:30:00,76.43,76.5,76.4,76.47,9500.0,38.214,38.249,38.199,38.234,9500.0
2005-02-17 14:00:00,76.49,76.7,76.44,76.7,12500.0,38.244,38.349,38.219,38.349,12500.0
2005-02-17 14:30:00,76.61,76.65,76.41,76.44,7700.0,38.304,38.324,38.204,38.219,7700.0
2005-02-17 15:00:00,76.44,76.52,76.4,76.51,10800.0,38.219,38.259,38.199,38.254,10800.0
2005-02-17 15:30:00,76.47,76.47,76.27,76.27,19500.0,38.234,38.234,38.134,38.134,19500.0
2005-02-18 09:30:00,76.17,76.17,75.34,75.35,11200.0,38.084,38.084,37.669,37.674,11200.0
2005-02-18 10:00:00,75.34,75.82,75.32,75.82,10900.0,37.669,37.909,37.659,37.909,10900.0
2005-02-18 10:30:00,75.82,75.82,75.55,75.76,10100.0,37.909,37.909,37.774,37.879,10100.0
2005-02-18 11:00:00,75.78,76.07,75.78,76.06,6900.0,37.889,38.034,37.889,38.029,6900.0
2005-02-18 11:30:00,76.07,76.07,75.78,75.81,4900.0,38.034,38.034,37.889,37.904,4900.0
2005-02-18 12:00:00,75.81,75.95,75.75,75.79,8100.0,37.904,37.974,37.874,37.894,8100.0
2005-02-18 12:30:00,75.87,75.87,75.73,75.79,10700.0,37.934,37.934,37.864,37.894,10700.0
2005-02-18 13:00:00,75.83,75.92,75.74,75.79,6500.0,37.914,37.959,37.869,37.894,6500.0
2005-02-18 13:30:00,75.8,75.91,75.75,75.81,3900.0,37.899,37.954,37.874,37.904,3900.0
2005-02-18 14:00:00,75.86,75.86,75.65,75.65,3400.0,37.929,37.929,37.824,37.824,3400.0
2005-02-18 14:30:00,75.65,75.85,75.65,75.85,4500.0,37.824,37.924,37.824,37.924,4500.0
2005-02-18 15:00:00,75.8,75.9,75.72,75.9,8300.0,37.899,37.949,37.859,37.949,8300.0
2005-02-18 15:30:00,75.9,75.9,75.56,75.57,10800.0,37.949,37.949,37.779,37.784,10800.0
2005-02-22 09:30:00,75.4,75.4,74.35,74.48,8800.0,37.699,37.699,37.174,37.239,8800.0
2005-02-22 10:00:00,74.49,74.49,73.86,74.19,14600.0,37.244,37.244,36.929,37.094,14600.0
2005-02-22 10:30:00,74.17,74.63,74.13,74.26,14700.0,37.084,37.314,37.064,37.129,14700.0
2005-02-22 11:00:00,74.25,74.4,74.02,74.18,5500.0,37.124,37.199,37.009,37.089,5500.0
2005-02-22 11:30:00,74.16,74.2,74.06,74.07,15000.0,37.079,37.099,37.029,37.034,15000.0
2005-02-22 12:00:00,74.07,74.07,73.7,73.78,11300.0,37.034,37.034,36.849,36.889,11300.0
2005-02-22 12:30:00,73.75,73.75,73.5,73.51,17300.0,36.874,36.874,36.749,36.754,17300.0
2005-02-22 13:00:00,73.54,73.65,73.47,73.47,4400.0,36.769,36.824,36.734,36.734,4400.0
2005-02-22 13:30:00,73.41,73.55,73.39,73.4,18100.0,36.704,36.774,36.694,36.699,18100.0
2005-02-22 14:00:00,73.36,73.37,73.25,73.27,14500.0,36.679,36.684,36.624,36.634,14500.0
2005-02-22 14:30:00,73.32,73.54,73.26,73.26,8900.0,36.659,36.769,36.629,36.629,8900.0
2005-02-22 15:00:00,73.25,73.35,73.1,73.11,26100.0,36.624,36.674,36.549,36.554,26100.0
2005-02-22 15:30:00,73.11,73.29,72.82,72.82,31000.0,36.554,36.644,36.409,36.409,31000.0
2005-02-23 09:30:00,72.95,73.48,72.95,73.48,45200.0,36.474,36.739,36.474,36.739,45200.0
2005-02-23 10:00:00,73.48,73.5,73.26,73.37,9100.0,36.739,36.749,36.629,36.684,9100.0
2005-02-23 10:30:00,73.39,73.39,72.95,73.04,10300.0,36.694,36.694,36.474,36.519,10300.0
2005-02-23 11:00:00,73.08,73.28,73.02,73.28,3300.0,36.539,36.639,36.509,36.639,3300.0
2005-02-23 11:30:00,73.33,73.45,73.33,73.41,4200.0,36.664,36.724,36.664,36.704,4200.0
2005-02-23 12:00:00,73.37,73.37,73.12,73.12,3600.0,36.684,36.684,36.559,36.559,3600.0
2005-02-23 12:30:00,73.08,73.08,72.94,73.06,3400.0,36.539,36.539,36.469,36.529,3400.0
2005-02-23 13:00:00,73.1,73.16,72.93,72.93,3800.0,36.549,36.579,36.464,36.464,3800.0
2005-02-23 13:30:00,72.86,72.86,72.67,72.68,7900.0,36.429,36.429,36.334,36.339,7900.0
2005-02-23 14:00:00,72.69,72.79,72.2,72.5,16300.0,36.344,36.394,36.099,36.249,16300.0
2005-02-23 14:30:00,72.51,72.72,72.48,72.58,9200.0,36.254,36.359,36.239,36.289,9200.0
2005-02-23 15:00:00,72.58,72.64,72.52,72.56,13200.0,36.289,36.319,36.259,36.279,13200.0
2005-02-23 15:30:00,72.56,72.56,72.38,72.39,9900.0,36.279,36.279,36.189,36.194,9900.0
2005-02-24 09:30:00,72.06,72.45,72.06,72.1,20000.0,36.029,36.224,36.029,36.049,20000.0
2005-02-24 10:00:00,72.08,72.15,71.93,72.01,6000.0,36.039,36.074,35.9641,36.004,6000.0
2005-02-24 10:30:00,72.01,72.3,71.97,72.05,8800.0,36.004,36.149,35.984,36.024,8800.0
2005-02-24 11:00:00,71.95,72.26,71.83,72.2,10300.0,35.9741,36.129,35.9141,36.099,10300.0
2005-02-24 11:30:00,72.2,72.2,71.86,71.94,5400.0,36.099,36.099,35.9291,35.9691,5400.0
2005-02-24 12:00:00,71.95,72.16,71.87,72.15,10200.0,35.9741,36.079,35.9341,36.074,10200.0
2005-02-24 12:30:00,72.06,72.22,71.98,72.1,8500.0,36.029,36.109,35.989,36.049,8500.0
2005-02-24 13:00:00,72.09,72.09,71.8,72.03,15700.0,36.044,36.044,35.8991,36.014,15700.0
2005-02-24 13:30:00,71.9,72.07,71.85,71.85,12200.0,35.9491,36.034,35.9241,35.9241,12200.0
2005-02-24 14:00:00,71.84,72.13,71.8,72.04,8100.0,35.9191,36.064,35.8991,36.019,8100.0
2005-02-24 14:30:00,72.04,72.13,71.85,71.9,6900.0,36.019,36.064,35.9241,35.9491,6900.0
2005-02-24 15:00:00,71.97,72.1,71.82,71.99,8600.0,35.984,36.049,35.9091,35.994,8600.0
2005-02-24 15:30:00,72.0,72.2,71.97,72.06,13400.0,35.999,36.099,35.984,36.029,13400.0
2005-02-25 09:30:00,72.0,72.28,72.0,72.16,41200.0,35.999,36.139,35.999,36.079,41200.0
2005-02-25 10:00:00,72.15,72.31,72.03,72.12,27700.0,36.074,36.154,36.014,36.059,27700.0
2005-02-25 10:30:00,72.15,72.32,72.11,72.32,11600.0,36.074,36.159,36.054,36.159,11600.0
2005-02-25 11:00:00,72.4,72.68,72.3,72.68,8400.0,36.199,36.339,36.149,36.339,8400.0
2005-02-25 11:30:00,72.68,73.11,72.68,73.07,7700.0,36.339,36.554,36.339,36.534,7700.0
2005-02-25 12:00:00,73.05,73.1,72.88,72.92,7400.0,36.524,36.549,36.439,36.459,7400.0
2005-02-25 12:30:00,73.02,73.13,73.0,73.06,3700.0,36.509,36.564,36.499,36.529,3700.0
2005-02-25 13:00:00,73.07,73.17,72.9,72.95,7000.0,36.534,36.584,36.449,36.474,7000.0
2005-02-25 13:30:00,72.95,73.13,72.95,73.03,4800.0,36.474,36.564,36.474,36.514,4800.0
2005-02-25 14:00:00,73.03,73.31,72.9,73.14,7900.0,36.514,36.654,36.449,36.569,7900.0
2005-02-25 14:30:00,73.2,73.26,73.01,73.15,7600.0,36.599,36.629,36.504,36.574,7600.0
2005-02-25 15:00:00,73.15,73.38,73.02,73.26,9300.0,36.574,36.689,36.509,36.629,9300.0
2005-02-25 15:30:00,73.22,73.69,73.22,73.57,13400.0,36.609,36.844,36.609,36.784,13400.0
2005-02-28 09:30:00,73.4,73.42,73.25,73.34,6700.0,36.699,36.709,36.624,36.669,6700.0
2005-02-28 10:00:00,73.28,73.28,73.1,73.16,4900.0,36.639,36.639,36.549,36.579,4900.0
2005-02-28 10:30:00,73.16,73.3,73.13,73.23,6000.0,36.579,36.649,36.564,36.614,6000.0
2005-02-28 11:00:00,73.14,73.39,73.14,73.39,12800.0,36.569,36.694,36.569,36.694,12800.0
2005-02-28 11:30:00,73.36,73.52,73.3,73.3,5900.0,36.679,36.759,36.649,36.649,5900.0
2005-02-28 12:00:00,73.2,73.2,72.96,73.0,13100.0,36.599,36.599,36.479,36.499,13100.0
2005-02-28 12:30:00,72.94,73.01,72.61,72.72,8100.0,36.469,36.504,36.304,36.359,8100.0
2005-02-28 13:00:00,72.72,72.76,72.63,72.7,7400.0,36.359,36.379,36.314,36.349,7400.0
2005-02-28 13:30:00,72.75,72.8,72.36,72.37,9300.0,36.374,36.399,36.179,36.184,9300.0
2005-02-28 14:00:00,72.33,72.33,71.77,71.77,13500.0,36.164,36.164,35.8841,35.8841,13500.0
2005-02-28 14:30:00,71.75,71.88,71.64,71.83,23500.0,35.8741,35.9391,35.8191,35.9141,23500.0
2005-02-28 15:00:00,71.79,72.59,71.79,72.26,28500.0,35.8941,36.294,35.8941,36.129,28500.0
2005-02-28 15:30:00,72.24,72.6,72.24,72.45,41000.0,36.119,36.299,36.119,36.224,41000.0
2005-03-01 09:30:00,72.2,73.12,72.2,73.11,22600.0,36.099,36.559,36.099,36.554,22600.0
2005-03-01 10:00:00,73.05,73.21,72.87,72.87,19600.0,36.524,36.604,36.434,36.434,19600.0
2005-03-01 10:30:00,72.86,72.86,72.63,72.71,6800.0,36.429,36.429,36.314,36.354,6800.0
2005-03-01 11:00:00,72.71,72.85,72.7,72.81,6600.0,36.354,36.424,36.349,36.404,6600.0
2005-03-01 11:30:00,72.82,72.98,72.72,72.88,9200.0,36.409,36.489,36.359,36.439,9200.0
2005-03-01 12:00:00,72.78,73.07,72.77,73.04,5100.0,36.389,36.534,36.384,36.519,5100.0
2005-03-01 12:30:00,73.05,73.09,72.96,73.07,5800.0,36.524,36.544,36.479,36.534,5800.0
2005-03-01 13:00:00,73.07,73.15,73.02,73.15,13000.0,36.534,36.574,36.509,36.574,13000.0
2005-03-01 13:30:00,73.18,73.52,73.16,73.52,9900.0,36.589,36.759,36.579,36.759,9900.0
2005-03-01 14:00:00,73.55,73.86,73.55,73.74,9100.0,36.774,36.929,36.774,36.869,9100.0
2005-03-01 14:30:00,73.73,73.83,73.64,73.68,9000.0,36.864,36.914,36.819,36.839,9000.0
2005-03-01 15:00:00,73.71,73.96,73.71,73.95,12700.0,36.854,36.979,36.854,36.974,12700.0
2005-03-01 15:30:00,73.97,73.97,73.82,73.9,10000.0,36.984,36.984,36.909,36.949,10000.0
2005-03-02 09:30:00,73.9,73.9,72.74,72.89,30400.0,36.949,36.949,36.369,36.444,30400.0
2005-03-02 10:00:00,72.9,73.3,72.8,73.27,45300.0,36.449,36.649,36.399,36.634,45300.0
2005-03-02 10:30:00,73.24,73.39,73.13,73.39,10100.0,36.619,36.694,36.564,36.694,10100.0
2005-03-02 11:00:00,73.4,73.66,73.29,73.58,14600.0,36.699,36.829,36.644,36.789,14600.0
2005-03-02 11:30:00,73.58,73.59,73.44,73.44,6100.0,36.789,36.794,36.719,36.719,6100.0
2005-03-02 12:00:00,73.49,73.63,73.44,73.58,6000.0,36.744,36.814,36.719,36.789,6000.0
2005-03-02 12:30:00,73.59,73.62,73.51,73.61,3200.0,36.794,36.809,36.754,36.804,3200.0
2005-03-02 13:00:00,73.61,73.69,73.6,73.69,3600.0,36.804,36.844,36.799,36.844,3600.0
2005-03-02 13:30:00,73.73,73.77,73.57,73.61,9200.0,36.864,36.884,36.784,36.804,9200.0
2005-03-02 14:00:00,73.62,73.66,73.55,73.64,16700.0,36.809,36.829,36.774,36.819,16700.0
2005-03-02 14:30:00,73.67,73.67,73.4,73.62,18100.0,36.834,36.834,36.699,36.809,18100.0
2005-03-02 15:00:00,73.59,73.59,73.42,73.51,8500.0,36.794,36.794,36.709,36.754,8500.0
2005-03-02 15:30:00,73.57,73.62,73.4,73.46,9500.0,36.784,36.809,36.699,36.729,9500.0
2005-03-03 09:30:00,73.7,74.23,73.7,73.97,13600.0,36.849,37.114,36.849,36.984,13600.0
2005-03-03 10:00:00,73.94,74.08,73.8,73.8,13000.0,36.969,37.039,36.899,36.899,13000.0
2005-03-03 10:30:00,73.8,74.07,73.71,74.07,10100.0,36.899,37.034,36.854,37.034,10100.0
2005-03-03 11:00:00,73.96,73.96,73.8,73.86,7500.0,36.979,36.979,36.899,36.929,7500.0
2005-03-03 11:30:00,73.85,73.94,73.58,73.68,13800.0,36.924,36.969,36.789,36.839,13800.0
2005-03-03 12:00:00,73.56,73.66,73.44,73.44,14400.0,36.779,36.829,36.719,36.719,14400.0
2005-03-03 12:30:00,73.44,73.6,73.44,73.49,9500.0,36.719,36.799,36.719,36.744,9500.0
2005-03-03 13:00:00,73.5,73.71,73.5,73.62,3200.0,36.749,36.854,36.749,36.809,3200.0
2005-03-03 13:30:00,73.52,73.62,73.41,73.44,9600.0,36.759,36.809,36.704,36.719,9600.0
2005-03-03 14:00:00,73.45,73.6,73.43,73.6,25200.0,36.724,36.799,36.714,36.799,25200.0
2005-03-03 14:30:00,73.59,73.8,73.5,73.75,20600.0,36.794,36.899,36.749,36.874,20600.0
2005-03-03 15:00:00,73.73,73.78,73.51,73.78,13800.0,36.864,36.889,36.754,36.889,13800.0
2005-03-03 15:30:00,73.78,73.78,73.47,73.48,34700.0,36.889,36.889,36.734,36.739,34700.0
2005-03-04 09:30:00,73.5,74.34,73.44,74.34,21100.0,36.749,37.169,36.719,37.169,21100.0
2005-03-04 10:00:00,74.34,74.57,74.22,74.24,21100.0,37.169,37.284,37.109,37.119,21100.0
2005-03-04 10:30:00,74.26,74.53,74.22,74.35,14900.0,37.129,37.264,37.109,37.174,14900.0
2005-03-04 11:00:00,74.32,74.32,74.02,74.1,8800.0,37.159,37.159,37.009,37.049,8800.0
2005-03-04 11:30:00,74.09,74.09,73.88,74.05,12600.0,37.044,37.044,36.939,37.024,12600.0
2005-03-04 12:00:00,74.06,74.3,74.03,74.2,17500.0,37.029,37.149,37.014,37.099,17500.0
2005-03-04 12:30:00,74.2,74.38,74.2,74.34,5800.0,37.099,37.189,37.099,37.169,5800.0
2005-03-04 13:00:00,74.32,74.55,74.19,74.19,12400.0,37.159,37.274,37.094,37.094,12400.0
2005-03-04 13:30:00,74.18,74.43,74.15,74.42,15800.0,37.089,37.214,37.074,37.209,15800.0
2005-03-04 14:00:00,74.43,74.5,74.35,74.47,11000.0,37.214,37.249,37.174,37.234,11000.0
2005-03-04 14:30:00,74.46,74.79,74.28,74.78,15400.0,37.229,37.394,37.139,37.389,15400.0
2005-03-04 15:00:00,74.76,75.13,74.7,75.13,19200.0,37.379,37.564,37.349,37.564,19200.0
2005-03-04 15:30:00,75.1,75.29,74.92,75.01,35400.0,37.549,37.644,37.459,37.504,35400.0
2005-03-07 09:30:00,74.95,74.95,74.72,74.89,17100.0,37.474,37.474,37.359,37.444,17100.0
2005-03-07 10:00:00,74.88,75.15,74.88,75.06,39800.0,37.439,37.574,37.439,37.529,39800.0
2005-03-07 10:30:00,75.06,75.21,74.97,75.14,16300.0,37.529,37.604,37.484,37.569,16300.0
2005-03-07 11:00:00,75.14,75.36,75.13,75.31,13400.0,37.569,37.679,37.564,37.654,13400.0
2005-03-07 11:30:00,75.41,75.59,75.38,75.58,16900.0,37.704,37.794,37.689,37.789,16900.0
2005-03-07 12:00:00,75.57,76.23,75.54,76.22,26700.0,37.784,38.114,37.769,38.109,26700.0
2005-03-07 12:30:00,76.22,76.4,76.1,76.19,20800.0,38.109,38.199,38.049,38.094,20800.0
2005-03-07 13:00:00,76.11,76.32,76.09,76.22,13100.0,38.054,38.159,38.044,38.109,13100.0
2005-03-07 13:30:00,76.26,76.51,76.22,76.5,7600.0,38.129,38.254,38.109,38.249,7600.0
2005-03-07 14:00:00,76.53,76.61,76.08,76.08,20000.0,38.264,38.304,38.039,38.039,20000.0
2005-03-07 14:30:00,76.06,76.2,75.89,76.19,23200.0,38.029,38.099,37.944,38.094,23200.0
2005-03-07 15:00:00,76.18,76.23,76.03,76.1,8100.0,38.089,38.114,38.014,38.049,8100.0
2005-03-07 15:30:00,76.09,76.28,76.02,76.1,15500.0,38.044,38.139,38.009,38.049,15500.0
2005-03-08 09:30:00,75.96,75.96,75.6,75.65,5300.0,37.979,37.979,37.799,37.824,5300.0
2005-03-08 10:00:00,75.57,75.61,75.38,75.49,8300.0,37.784,37.804,37.689,37.744,8300.0
2005-03-08 10:30:00,75.5,75.65,75.2,75.23,12400.0,37.749,37.824,37.599,37.614,12400.0
2005-03-08 11:00:00,75.23,75.48,75.03,75.35,11400.0,37.614,37.739,37.514,37.674,11400.0
2005-03-08 11:30:00,75.34,75.43,75.34,75.39,2800.0,37.669,37.714,37.669,37.694,2800.0
2005-03-08 12:00:00,75.4,75.55,75.35,75.42,9200.0,37.699,37.774,37.674,37.709,9200.0
2005-03-08 12:30:00,75.41,75.53,75.4,75.48,2600.0,37.704,37.764,37.699,37.739,2600.0
2005-03-08 13:00:00,75.57,75.75,75.57,75.61,5200.0,37.784,37.874,37.784,37.804,5200.0
2005-03-08 13:30:00,75.66,75.8,75.5,75.58,6100.0,37.829,37.899,37.749,37.789,6100.0
2005-03-08 14:00:00,75.57,75.75,75.46,75.69,4500.0,37.784,37.874,37.729,37.844,4500.0
2005-03-08 14:30:00,75.66,75.8,75.65,75.71,3200.0,37.829,37.899,37.824,37.854,3200.0
2005-03-08 15:00:00,75.71,75.78,75.57,75.57,3600.0,37.854,37.889,37.784,37.784,3600.0
2005-03-08 15:30:00,75.56,75.56,75.21,75.47,26200.0,37.779,37.779,37.604,37.734,26200.0
2005-03-09 09:30:00,74.8,74.8,73.27,73.27,26100.0,37.399,37.399,36.634,36.634,26100.0
2005-03-09 10:00:00,73.28,73.3,72.81,73.1,27000.0,36.639,36.649,36.404,36.549,27000.0
2005-03-09 10:30:00,73.2,73.52,72.95,73.45,22600.0,36.599,36.759,36.474,36.724,22600.0
2005-03-09 11:00:00,73.45,73.6,73.42,73.6,9300.0,36.724,36.799,36.709,36.799,9300.0
2005-03-09 11:30:00,73.58,73.58,73.17,73.28,8500.0,36.789,36.789,36.584,36.639,8500.0
2005-03-09 12:00:00,73.24,73.24,73.03,73.04,10000.0,36.619,36.619,36.514,36.519,10000.0
2005-03-09 12:30:00,73.05,73.06,72.8,72.8,9300.0,36.524,36.529,36.399,36.399,9300.0
2005-03-09 13:00:00,72.8,72.91,72.75,72.91,9200.0,36.399,36.454,36.374,36.454,9200.0
2005-03-09 13:30:00,72.83,72.91,72.78,72.82,13500.0,36.414,36.454,36.389,36.409,13500.0
2005-03-09 14:00:00,72.82,72.97,72.6,72.74,13400.0,36.409,36.484,36.299,36.369,13400.0
2005-03-09 14:30:00,72.75,72.8,72.61,72.68,10400.0,36.374,36.399,36.304,36.339,10400.0
2005-03-09 15:00:00,72.63,72.85,72.5,72.8,19600.0,36.314,36.424,36.249,36.399,19600.0
2005-03-09 15:30:00,72.8,72.88,72.66,72.87,63000.0,36.399,36.439,36.329,36.434,63000.0
2005-03-10 09:30:00,72.93,73.44,72.93,73.4,13500.0,36.464,36.719,36.464,36.699,13500.0
2005-03-10 10:00:00,73.45,73.64,73.4,73.49,10900.0,36.724,36.819,36.699,36.744,10900.0
2005-03-10 10:30:00,73.46,73.46,73.16,73.16,4400.0,36.729,36.729,36.579,36.579,4400.0
2005-03-10 11:00:00,73.16,73.16,72.74,72.86,6600.0,36.579,36.579,36.369,36.429,6600.0
2005-03-10 11:30:00,72.83,72.84,72.68,72.7,2700.0,36.414,36.419,36.339,36.349,2700.0
2005-03-10 12:00:00,72.68,72.68,72.48,72.61,5300.0,36.339,36.339,36.239,36.304,5300.0
2005-03-10 12:30:00,72.62,72.62,72.35,72.41,6900.0,36.309,36.309,36.174,36.204,6900.0
2005-03-10 13:00:00,72.39,72.69,72.31,72.69,9500.0,36.194,36.344,36.154,36.344,9500.0
2005-03-10 13:30:00,72.68,73.34,72.58,73.08,12600.0,36.339,36.669,36.289,36.539,12600.0
2005-03-10 14:00:00,73.09,73.2,73.0,73.02,9400.0,36.544,36.599,36.499,36.509,9400.0
2005-03-10 14:30:00,73.02,73.31,73.01,73.31,8100.0,36.509,36.654,36.504,36.654,8100.0
2005-03-10 15:00:00,73.24,73.34,73.12,73.17,13100.0,36.619,36.669,36.559,36.584,13100.0
2005-03-10 15:30:00,73.17,73.31,73.03,73.27,20600.0,36.584,36.654,36.514,36.634,20600.0
2005-03-11 09:30:00,73.3,73.3,73.0,73.01,10600.0,36.649,36.649,36.499,36.504,10600.0
2005-03-11 10:00:00,73.01,73.06,73.0,73.01,12700.0,36.504,36.529,36.499,36.504,12700.0
2005-03-11 10:30:00,73.01,73.01,72.88,72.91,20900.0,36.504,36.504,36.439,36.454,20900.0
2005-03-11 11:00:00,72.96,73.0,72.85,72.91,10800.0,36.479,36.499,36.424,36.454,10800.0
2005-03-11 11:30:00,72.92,73.12,72.9,73.09,5200.0,36.459,36.559,36.449,36.544,5200.0
2005-03-11 12:00:00,73.05,73.13,72.9,72.97,4000.0,36.524,36.564,36.449,36.484,4000.0
2005-03-11 12:30:00,73.06,73.13,73.0,73.0,3300.0,36.529,36.564,36.499,36.499,3300.0
2005-03-11 13:00:00,73.0,73.13,72.98,73.13,4400.0,36.499,36.564,36.489,36.564,4400.0
2005-03-11 13:30:00,73.11,73.11,72.91,72.91,10300.0,36.554,36.554,36.454,36.454,10300.0
2005-03-11 14:00:00,72.92,72.92,72.71,72.73,13000.0,36.459,36.459,36.354,36.364,13000.0
2005-03-11 14:30:00,72.74,73.0,72.67,72.67,17900.0,36.369,36.499,36.334,36.334,17900.0
2005-03-11 15:00:00,72.65,72.65,72.36,72.4,7700.0,36.324,36.324,36.179,36.199,7700.0
2005-03-11 15:30:00,72.42,72.42,72.31,72.36,7900.0,36.209,36.209,36.154,36.179,7900.0
2005-03-14 09:30:00,72.44,72.83,72.43,72.83,3700.0,36.219,36.414,36.214,36.414,3700.0
2005-03-14 10:00:00,72.87,73.15,72.73,73.15,8400.0,36.434,36.574,36.364,36.574,8400.0
2005-03-14 10:30:00,73.11,73.4,73.11,73.37,5100.0,36.554,36.699,36.554,36.684,5100.0
2005-03-14 11:00:00,73.33,73.36,73.23,73.36,5400.0,36.664,36.679,36.614,36.679,5400.0
2005-03-14 11:30:00,73.39,73.5,73.31,73.48,4900.0,36.694,36.749,36.654,36.739,4900.0
2005-03-14 12:00:00,73.49,73.84,73.39,73.81,6000.0,36.744,36.919,36.694,36.904,6000.0
2005-03-14 12:30:00,73.71,73.9,73.37,73.83,6300.0,36.854,36.949,36.684,36.914,6300.0
2005-03-14 13:00:00,73.66,73.72,73.5,73.5,3200.0,36.829,36.859,36.749,36.749,3200.0
2005-03-14 13:30:00,73.47,73.5,73.24,73.24,4900.0,36.734,36.749,36.619,36.619,4900.0
2005-03-14 14:00:00,73.28,73.38,73.25,73.25,3100.0,36.639,36.689,36.624,36.624,3100.0
2005-03-14 14:30:00,73.24,73.32,73.24,73.32,2800.0,36.619,36.659,36.619,36.659,2800.0
2005-03-14 15:00:00,73.32,73.56,73.32,73.56,4100.0,36.659,36.779,36.659,36.779,4100.0
2005-03-14 15:30:00,73.63,73.97,73.63,73.96,6400.0,36.814,36.984,36.814,36.979,6400.0
2005-03-15 09:30:00,74.3,75.1,74.3,75.01,10800.0,37.149,37.549,37.149,37.504,10800.0
2005-03-15 10:00:00,75.08,75.18,74.75,74.78,15700.0,37.539,37.589,37.374,37.389,15700.0
2005-03-15 10:30:00,74.75,74.76,74.55,74.62,8200.0,37.374,37.379,37.274,37.309,8200.0
2005-03-15 11:00:00,74.65,74.75,74.62,74.73,25800.0,37.324,37.374,37.309,37.364,25800.0
2005-03-15 11:30:00,74.72,74.88,74.65,74.65,12800.0,37.359,37.439,37.324,37.324,12800.0
2005-03-15 12:00:00,74.65,74.85,74.64,74.79,7700.0,37.324,37.424,37.319,37.394,7700.0
2005-03-15 12:30:00,74.77,74.77,74.67,74.71,2700.0,37.384,37.384,37.334,37.354,2700.0
2005-03-15 13:00:00,74.66,74.68,74.65,74.66,14300.0,37.329,37.339,37.324,37.329,14300.0
2005-03-15 13:30:00,74.65,74.66,74.23,74.35,31300.0,37.324,37.329,37.114,37.174,31300.0
2005-03-15 14:00:00,74.36,74.36,73.95,74.05,9500.0,37.179,37.179,36.974,37.024,9500.0
2005-03-15 14:30:00,74.05,74.05,73.74,73.81,9000.0,37.024,37.024,36.869,36.904,9000.0
2005-03-15 15:00:00,73.81,74.05,73.8,73.91,6200.0,36.904,37.024,36.899,36.954,6200.0
2005-03-15 15:30:00,73.92,74.03,73.79,73.88,23300.0,36.959,37.014,36.894,36.939,23300.0
2005-03-16 09:30:00,74.09,74.29,73.85,73.91,5700.0,37.044,37.144,36.924,36.954,5700.0
2005-03-16 10:00:00,73.85,74.05,73.7,74.0,10000.0,36.924,37.024,36.849,36.999,10000.0
2005-03-16 10:30:00,74.06,74.2,73.85,74.1,10800.0,37.029,37.099,36.924,37.049,10800.0
2005-03-16 11:00:00,74.15,74.2,73.83,73.91,9000.0,37.074,37.099,36.914,36.954,9000.0
2005-03-16 11:30:00,73.89,74.31,73.89,74.3,4700.0,36.944,37.154,36.944,37.149,4700.0
2005-03-16 12:00:00,74.1,74.21,73.85,73.87,2500.0,37.049,37.104,36.924,36.934,2500.0
2005-03-16 12:30:00,73.89,73.9,73.79,73.9,2300.0,36.944,36.949,36.894,36.949,2300.0
2005-03-16 13:00:00,73.85,73.94,73.72,73.8,1500.0,36.924,36.969,36.859,36.899,1500.0
2005-03-16 13:30:00,73.76,73.76,73.32,73.32,6100.0,36.879,36.879,36.659,36.659,6100.0
2005-03-16 14:00:00,73.4,73.49,73.27,73.31,6700.0,36.699,36.744,36.634,36.654,6700.0
2005-03-16 14:30:00,73.26,73.53,73.26,73.3,21600.0,36.629,36.764,36.629,36.649,21600.0
2005-03-16 15:00:00,73.31,73.35,72.93,72.96,31800.0,36.654,36.674,36.464,36.479,31800.0
2005-03-16 15:30:00,72.95,73.1,72.86,73.05,10400.0,36.474,36.549,36.429,36.524,10400.0
2005-03-17 09:30:00,73.1,73.7,73.1,73.47,8300.0,36.549,36.849,36.549,36.734,8300.0
2005-03-17 10:00:00,73.5,73.7,73.5,73.64,2000.0,36.749,36.849,36.749,36.819,2000.0
2005-03-17 10:30:00,73.75,73.77,73.74,73.77,1900.0,36.874,36.884,36.869,36.884,1900.0
2005-03-17 11:00:00,73.84,73.93,73.81,73.93,3200.0,36.919,36.964,36.904,36.964,3200.0
2005-03-17 11:30:00,73.95,73.98,73.87,73.97,1500.0,36.974,36.989,36.934,36.984,1500.0
2005-03-17 12:00:00,73.87,73.87,73.74,73.82,2500.0,36.934,36.934,36.869,36.909,2500.0
2005-03-17 12:30:00,73.83,73.9,73.72,73.75,1600.0,36.914,36.949,36.859,36.874,1600.0
2005-03-17 13:00:00,73.74,73.76,73.55,73.55,1600.0,36.869,36.879,36.774,36.774,1600.0
2005-03-17 13:30:00,73.52,73.53,73.31,73.31,1200.0,36.759,36.764,36.654,36.654,1200.0
2005-03-17 14:00:00,73.29,73.51,73.19,73.51,5000.0,36.644,36.754,36.594,36.754,5000.0
2005-03-17 14:30:00,73.52,73.64,73.52,73.64,4300.0,36.759,36.819,36.759,36.819,4300.0
2005-03-17 15:00:00,73.64,73.95,73.64,73.8,8600.0,36.819,36.974,36.819,36.899,8600.0
2005-03-17 15:30:00,73.8,74.0,73.79,73.91,19000.0,36.899,36.999,36.894,36.954,19000.0
2005-03-18 09:30:00,74.5,74.5,73.95,73.95,64800.0,37.249,37.249,36.974,36.974,64800.0
2005-03-18 10:00:00,73.92,74.03,73.9,73.92,7100.0,36.959,37.014,36.949,36.959,7100.0
2005-03-18 10:30:00,73.93,73.93,73.55,73.55,26600.0,36.964,36.964,36.774,36.774,26600.0
2005-03-18 11:00:00,73.55,73.55,73.12,73.12,16100.0,36.774,36.774,36.559,36.559,16100.0
2005-03-18 11:30:00,73.1,73.11,72.81,72.9,14200.0,36.549,36.554,36.404,36.449,14200.0
2005-03-18 12:00:00,72.9,72.9,72.66,72.73,4600.0,36.449,36.449,36.329,36.364,4600.0
2005-03-18 12:30:00,72.75,72.9,72.75,72.8,3000.0,36.374,36.449,36.374,36.399,3000.0
2005-03-18 13:00:00,72.74,72.74,72.5,72.51,5300.0,36.369,36.369,36.249,36.254,5300.0
2005-03-18 13:30:00,72.51,72.77,72.51,72.77,15000.0,36.254,36.384,36.254,36.384,15000.0
2005-03-18 14:00:00,72.8,72.89,72.79,72.86,5300.0,36.399,36.444,36.394,36.429,5300.0
2005-03-18 14:30:00,72.92,73.4,72.92,73.01,10000.0,36.459,36.699,36.459,36.504,10000.0
2005-03-18 15:00:00,72.98,73.18,72.91,73.11,12600.0,36.489,36.589,36.454,36.554,12600.0
2005-03-18 15:30:00,73.05,73.09,72.9,73.0,8100.0,36.524,36.544,36.449,36.499,8100.0
2005-03-21 09:30:00,73.2,73.2,73.0,73.0,9500.0,36.599,36.599,36.499,36.499,9500.0
2005-03-21 10:00:00,72.98,72.99,72.65,72.65,15200.0,36.489,36.494,36.324,36.324,15200.0
2005-03-21 10:30:00,72.66,72.66,72.43,72.59,18800.0,36.329,36.329,36.214,36.294,18800.0
2005-03-21 11:00:00,72.5,72.59,72.16,72.25,33300.0,36.249,36.294,36.079,36.124,33300.0
2005-03-21 11:30:00,72.3,72.4,72.2,72.35,12400.0,36.149,36.199,36.099,36.174,12400.0
2005-03-21 12:00:00,72.34,72.35,72.25,72.26,6900.0,36.169,36.174,36.124,36.129,6900.0
2005-03-21 12:30:00,72.22,72.22,72.0,72.16,4500.0,36.109,36.109,35.999,36.079,4500.0
2005-03-21 13:00:00,72.09,72.25,72.09,72.12,8400.0,36.044,36.124,36.044,36.059,8400.0
2005-03-21 13:30:00,72.12,72.13,72.0,72.0,14400.0,36.059,36.064,35.999,35.999,14400.0
2005-03-21 14:00:00,71.96,71.96,71.76,71.86,16700.0,35.979,35.979,35.8791,35.9291,16700.0
2005-03-21 14:30:00,71.88,72.16,71.88,72.16,12500.0,35.9391,36.079,35.9391,36.079,12500.0
2005-03-21 15:00:00,72.16,72.25,72.1,72.1,19700.0,36.079,36.124,36.049,36.049,19700.0
2005-03-21 15:30:00,72.07,72.31,72.03,72.31,10300.0,36.034,36.154,36.014,36.154,10300.0
2005-03-22 09:30:00,72.4,73.15,72.35,72.36,20900.0,36.199,36.574,36.174,36.179,20900.0
2005-03-22 10:00:00,72.38,72.65,72.12,72.48,8300.0,36.189,36.324,36.059,36.239,8300.0
2005-03-22 10:30:00,72.5,72.5,72.2,72.47,6100.0,36.249,36.249,36.099,36.234,6100.0
2005-03-22 11:00:00,72.48,72.58,72.44,72.45,4700.0,36.239,36.289,36.219,36.224,4700.0
2005-03-22 11:30:00,72.48,72.5,72.45,72.45,5100.0,36.239,36.249,36.224,36.224,5100.0
2005-03-22 12:00:00,72.47,72.49,72.35,72.35,3400.0,36.234,36.244,36.174,36.174,3400.0
2005-03-22 12:30:00,72.36,72.43,72.14,72.25,3800.0,36.179,36.214,36.069,36.124,3800.0
2005-03-22 13:00:00,72.27,72.51,72.27,72.51,5600.0,36.134,36.254,36.134,36.254,5600.0
2005-03-22 13:30:00,72.51,72.58,72.48,72.58,5100.0,36.254,36.289,36.239,36.289,5100.0
2005-03-22 14:00:00,72.59,72.6,72.06,72.06,14500.0,36.294,36.299,36.029,36.029,14500.0
2005-03-22 14:30:00,72.06,72.15,71.12,71.56,21100.0,36.029,36.074,35.5591,35.7791,21100.0
2005-03-22 15:00:00,71.57,71.57,71.2,71.27,19300.0,35.7841,35.7841,35.5991,35.6341,19300.0
2005-03-22 15:30:00,71.3,71.33,70.76,71.01,29600.0,35.6491,35.6641,35.3791,35.5041,29600.0
2005-03-23 09:30:00,70.85,70.85,69.7,69.71,40100.0,35.4241,35.4241,34.8491,34.8541,40100.0
2005-03-23 10:00:00,69.7,69.8,69.45,69.49,107600.0,34.8491,34.8991,34.7241,34.7441,107600.0
2005-03-23 10:30:00,69.49,70.11,69.46,70.05,38000.0,34.7441,35.0541,34.7291,35.0241,38000.0
2005-03-23 11:00:00,70.03,71.0,69.95,70.88,45200.0,35.0141,35.4991,34.9741,35.4391,45200.0
2005-03-23 11:30:00,70.88,70.89,70.63,70.63,26100.0,35.4391,35.4441,35.3141,35.3141,26100.0
2005-03-23 12:00:00,70.64,70.75,70.6,70.75,3400.0,35.3191,35.3741,35.2991,35.3741,3400.0
2005-03-23 12:30:00,70.76,70.8,70.75,70.75,1900.0,35.3791,35.3991,35.3741,35.3741,1900.0
2005-03-23 13:00:00,70.71,70.71,70.45,70.45,14200.0,35.3541,35.3541,35.2241,35.2241,14200.0
2005-03-23 13:30:00,70.4,70.64,70.35,70.64,16700.0,35.1991,35.3191,35.1741,35.3191,16700.0
2005-03-23 14:00:00,70.64,70.78,70.64,70.64,9200.0,35.3191,35.3891,35.3191,35.3191,9200.0
2005-03-23 14:30:00,70.64,70.67,70.6,70.66,22600.0,35.3191,35.3341,35.2991,35.3291,22600.0
2005-03-23 15:00:00,70.64,70.64,70.35,70.5,11500.0,35.3191,35.3191,35.1741,35.2491,11500.0
2005-03-23 15:30:00,70.49,70.6,70.37,70.49,24500.0,35.2441,35.2991,35.1841,35.2441,24500.0
2005-03-24 09:30:00,70.9,71.65,70.9,71.59,16200.0,35.4491,35.8241,35.4491,35.7941,16200.0
2005-03-24 10:00:00,71.69,71.8,71.33,71.33,12800.0,35.8441,35.8991,35.6641,35.6641,12800.0
2005-03-24 10:30:00,71.38,71.38,71.14,71.23,16300.0,35.6891,35.6891,35.5691,35.6141,16300.0
2005-03-24 11:00:00,71.25,71.3,71.08,71.1,4700.0,35.6241,35.6491,35.5391,35.5491,4700.0
2005-03-24 11:30:00,71.09,71.21,71.09,71.12,5600.0,35.5441,35.6041,35.5441,35.5591,5600.0
2005-03-24 12:00:00,71.11,71.29,71.11,71.21,2900.0,35.5541,35.6441,35.5541,35.6041,2900.0
2005-03-24 12:30:00,71.22,71.29,71.1,71.1,6800.0,35.6091,35.6441,35.5491,35.5491,6800.0
2005-03-24 13:00:00,71.12,71.13,70.9,70.96,6100.0,35.5591,35.5641,35.4491,35.4791,6100.0
2005-03-24 13:30:00,70.95,71.05,70.73,70.78,5300.0,35.4741,35.5241,35.3641,35.3891,5300.0
2005-03-24 14:00:00,70.78,70.81,70.73,70.75,6000.0,35.3891,35.4041,35.3641,35.3741,6000.0
2005-03-24 14:30:00,70.76,70.76,70.6,70.65,4600.0,35.3791,35.3791,35.2991,35.3241,4600.0
2005-03-24 15:00:00,70.66,70.67,70.5,70.56,8700.0,35.3291,35.3341,35.2491,35.2791,8700.0
2005-03-24 15:30:00,70.56,70.61,70.5,70.5,33600.0,35.2791,35.3041,35.2491,35.2491,33600.0
2005-03-28 09:30:00,70.55,70.95,70.3,70.95,4800.0,35.2741,35.4741,35.1491,35.4741,4800.0
2005-03-28 10:00:00,70.83,71.05,70.53,70.54,8700.0,35.4141,35.5241,35.2641,35.2691,8700.0
2005-03-28 10:30:00,70.54,70.64,70.52,70.54,3500.0,35.2691,35.3191,35.2591,35.2691,3500.0
2005-03-28 11:00:00,70.51,70.68,70.51,70.68,2600.0,35.2541,35.3391,35.2541,35.3391,2600.0
2005-03-28 11:30:00,70.68,70.78,70.34,70.49,4500.0,35.3391,35.3891,35.1691,35.2441,4500.0
2005-03-28 12:00:00,70.47,70.47,70.26,70.26,2900.0,35.2341,35.2341,35.1291,35.1291,2900.0
2005-03-28 12:30:00,70.22,70.25,69.96,69.99,14200.0,35.1091,35.1241,34.9791,34.9941,14200.0
2005-03-28 13:00:00,70.0,70.0,69.79,69.8,5100.0,34.9991,34.9991,34.8941,34.8991,5100.0
2005-03-28 13:30:00,69.83,69.9,69.83,69.9,2800.0,34.9141,34.9491,34.9141,34.9491,2800.0
2005-03-28 14:00:00,69.9,70.26,69.83,70.02,20500.0,34.9491,35.1291,34.9141,35.0091,20500.0
2005-03-28 14:30:00,70.02,70.02,69.61,69.63,39300.0,35.0091,35.0091,34.8041,34.8141,39300.0
2005-03-28 15:00:00,69.56,69.66,69.5,69.58,8800.0,34.7791,34.8291,34.7491,34.7891,8800.0
2005-03-28 15:30:00,69.61,69.69,69.33,69.68,29900.0,34.8041,34.8441,34.6641,34.8391,29900.0
2005-03-29 09:30:00,68.88,69.3,68.86,69.18,12300.0,34.8427,35.0552,34.8326,34.9945,12300.0
2005-03-29 10:00:00,69.13,69.27,69.01,69.19,27600.0,34.9692,35.04,34.9085,34.9995,27600.0
2005-03-29 10:30:00,69.19,69.47,69.19,69.47,82900.0,34.9995,35.1412,34.9995,35.1412,82900.0
2005-03-29 11:00:00,69.47,69.55,69.47,69.53,17600.0,35.1412,35.1816,35.1412,35.1715,17600.0
2005-03-29 11:30:00,69.54,69.62,69.54,69.6,12900.0,35.1766,35.2171,35.1766,35.2069,12900.0
2005-03-29 12:00:00,69.6,69.65,69.54,69.54,8200.0,35.2069,35.2322,35.1766,35.1766,8200.0
2005-03-29 12:30:00,69.54,69.55,69.46,69.46,18600.0,35.1766,35.1816,35.1361,35.1361,18600.0
2005-03-29 13:00:00,69.47,69.54,69.21,69.24,11700.0,35.1412,35.1766,35.0097,35.0248,11700.0
2005-03-29 13:30:00,69.18,69.19,68.78,68.82,42800.0,34.9945,34.9995,34.7921,34.8124,42800.0
2005-03-29 14:00:00,68.85,68.96,68.77,68.78,36900.0,34.8276,34.8832,34.7871,34.7921,36900.0
2005-03-29 14:30:00,68.81,68.84,68.68,68.84,9800.0,34.8073,34.8225,34.7416,34.8225,9800.0
2005-03-29 15:00:00,68.81,68.81,68.56,68.63,13600.0,34.8073,34.8073,34.6809,34.7163,13600.0
2005-03-29 15:30:00,68.67,69.0,68.67,68.99,39500.0,34.7365,34.9034,34.7365,34.8984,39500.0
2005-03-30 09:30:00,69.25,69.82,69.25,69.72,13100.0,35.0299,35.3182,35.0299,35.2676,13100.0
2005-03-30 10:00:00,69.72,69.72,69.47,69.51,11300.0,35.2676,35.2676,35.1412,35.1614,11300.0
2005-03-30 10:30:00,69.55,69.7,69.49,69.54,14000.0,35.1816,35.2575,35.1513,35.1766,14000.0
2005-03-30 11:00:00,69.5,69.55,69.38,69.41,15900.0,35.1564,35.1816,35.0957,35.1108,15900.0
2005-03-30 11:30:00,69.43,69.45,69.38,69.44,9700.0,35.1209,35.1311,35.0957,35.126,9700.0
2005-03-30 12:00:00,69.45,69.45,69.35,69.41,5200.0,35.1311,35.1311,35.0805,35.1108,5200.0
2005-03-30 12:30:00,69.45,69.45,69.34,69.4,11200.0,35.1311,35.1311,35.0754,35.1058,11200.0
2005-03-30 13:00:00,69.39,69.8,69.38,69.72,6700.0,35.1007,35.3081,35.0957,35.2676,6700.0
2005-03-30 13:30:00,69.77,69.9,69.76,69.76,3700.0,35.2929,35.3587,35.2879,35.2879,3700.0
2005-03-30 14:00:00,69.9,69.96,69.6,69.63,6600.0,35.3587,35.389,35.2069,35.2221,6600.0
2005-03-30 14:30:00,69.49,69.86,69.49,69.76,5300.0,35.1513,35.3385,35.1513,35.2879,5300.0
2005-03-30 15:00:00,69.78,69.9,69.72,69.89,27400.0,35.298,35.3587,35.2676,35.3536,27400.0
2005-03-30 15:30:00,69.89,69.99,69.81,69.81,27300.0,35.3536,35.4042,35.3132,35.3132,27300.0
2005-03-31 09:30:00,69.89,70.51,69.89,70.15,10400.0,35.3536,35.6673,35.3536,35.4852,10400.0
2005-03-31 10:00:00,70.15,70.41,69.79,69.86,9700.0,35.4852,35.6167,35.3031,35.3385,9700.0
2005-03-31 10:30:00,69.88,70.11,69.79,69.92,10600.0,35.3486,35.4649,35.3031,35.3688,10600.0
2005-03-31 11:00:00,69.98,70.21,69.93,70.2,7300.0,35.3992,35.5155,35.3739,35.5104,7300.0
2005-03-31 11:30:00,70.16,70.18,69.91,69.93,5600.0,35.4902,35.5003,35.3638,35.3739,5600.0
2005-03-31 12:00:00,69.92,70.0,69.76,69.87,4000.0,35.3688,35.4093,35.2879,35.3435,4000.0
2005-03-31 12:30:00,69.88,69.88,69.65,69.65,6400.0,35.3486,35.3486,35.2322,35.2322,6400.0
2005-03-31 13:00:00,69.65,69.94,69.56,69.82,8700.0,35.2322,35.3789,35.1867,35.3182,8700.0
2005-03-31 13:30:00,69.91,69.91,69.59,69.63,6900.0,35.3638,35.3638,35.2019,35.2221,6900.0
2005-03-31 14:00:00,69.63,69.79,69.5,69.77,12900.0,35.2221,35.3031,35.1564,35.2929,12900.0
2005-03-31 14:30:00,69.79,69.85,69.58,69.62,9200.0,35.3031,35.3334,35.1968,35.2171,9200.0
2005-03-31 15:00:00,69.62,69.68,69.31,69.35,25600.0,35.2171,35.2474,35.0602,35.0805,25600.0
2005-03-31 15:30:00,69.31,69.31,68.73,68.93,32200.0,35.0602,35.0602,34.7669,34.868,32200.0
2005-04-01 09:30:00,70.3,70.3,69.9,69.9,17300.0,35.561,35.561,35.3587,35.3587,17300.0
2005-04-01 10:00:00,69.89,69.89,69.01,69.01,16900.0,35.3536,35.3536,34.9085,34.9085,16900.0
2005-04-01 10:30:00,69.04,69.35,68.8,68.8,41100.0,34.9237,35.0805,34.8023,34.8023,41100.0
2005-04-01 11:00:00,68.81,69.1,68.65,68.7,18200.0,34.8073,34.954,34.7264,34.7517,18200.0
2005-04-01 11:30:00,68.71,69.05,68.71,68.77,15100.0,34.7567,34.9287,34.7567,34.7871,15100.0
2005-04-01 12:00:00,68.78,69.07,68.73,68.79,17000.0,34.7921,34.9388,34.7669,34.7972,17000.0
2005-04-01 12:30:00,68.73,69.0,68.7,68.71,9100.0,34.7669,34.9034,34.7517,34.7567,9100.0
2005-04-01 13:00:00,68.71,68.99,68.69,68.79,11300.0,34.7567,34.8984,34.7466,34.7972,11300.0
2005-04-01 13:30:00,68.81,68.99,68.78,68.99,6400.0,34.8073,34.8984,34.7921,34.8984,6400.0
2005-04-01 14:00:00,68.8,69.0,68.8,68.97,13100.0,34.8023,34.9034,34.8023,34.8883,13100.0
2005-04-01 14:30:00,68.93,69.01,68.91,68.98,22300.0,34.868,34.9085,34.8579,34.8933,22300.0
2005-04-01 15:00:00,68.98,69.43,68.98,69.15,8400.0,34.8933,35.1209,34.8933,34.9793,8400.0
2005-04-01 15:30:00,69.15,69.45,69.12,69.33,26100.0,34.9793,35.1311,34.9641,35.0704,26100.0
2005-04-04 09:30:00,69.7,69.7,68.6,68.93,28800.0,35.2575,35.2575,34.7011,34.868,28800.0
2005-04-04 10:00:00,68.8,68.8,68.5,68.61,52000.0,34.8023,34.8023,34.6505,34.7062,52000.0
2005-04-04 10:30:00,68.61,69.05,68.6,69.0,8000.0,34.7062,34.9287,34.7011,34.9034,8000.0
2005-04-04 11:00:00,68.97,69.15,68.76,68.88,5700.0,34.8883,34.9793,34.782,34.8427,5700.0
2005-04-04 11:30:00,68.84,69.09,68.84,68.92,1100.0,34.8225,34.949,34.8225,34.863,1100.0
2005-04-04 12:00:00,68.89,68.98,68.86,68.9,2500.0,34.8478,34.8933,34.8326,34.8528,2500.0
2005-04-04 12:30:00,68.91,69.1,68.76,68.82,4600.0,34.8579,34.954,34.782,34.8124,4600.0
2005-04-04 13:00:00,68.86,68.89,68.55,68.69,20100.0,34.8326,34.8478,34.6758,34.7466,20100.0
2005-04-04 13:30:00,68.7,69.07,68.67,68.91,18100.0,34.7517,34.9388,34.7365,34.8579,18100.0
2005-04-04 14:00:00,68.88,69.1,68.87,68.89,15500.0,34.8427,34.954,34.8377,34.8478,15500.0
2005-04-04 14:30:00,68.94,69.0,68.88,69.0,9900.0,34.8731,34.9034,34.8427,34.9034,9900.0
2005-04-04 15:00:00,69.03,69.06,68.8,69.06,6600.0,34.9186,34.9338,34.8023,34.9338,6600.0
2005-04-04 15:30:00,68.92,69.65,68.92,69.41,13900.0,34.863,35.2322,34.863,35.1108,13900.0
2005-04-05 09:30:00,69.57,69.97,69.57,69.97,3900.0,35.1918,35.3941,35.1918,35.3941,3900.0
2005-04-05 10:00:00,69.96,70.09,69.86,69.86,17600.0,35.389,35.4548,35.3385,35.3385,17600.0
2005-04-05 10:30:00,69.88,70.04,69.75,69.8,9200.0,35.3486,35.4295,35.2828,35.3081,9200.0
2005-04-05 11:00:00,69.8,69.8,69.65,69.66,5800.0,35.3081,35.3081,35.2322,35.2373,5800.0
2005-04-05 11:30:00,69.66,69.71,69.65,69.68,3300.0,35.2373,35.2626,35.2322,35.2474,3300.0
2005-04-05 12:00:00,69.68,70.18,69.68,69.96,12300.0,35.2474,35.5003,35.2474,35.389,12300.0
2005-04-05 12:30:00,69.93,70.02,69.82,69.82,5700.0,35.3739,35.4194,35.3182,35.3182,5700.0
2005-04-05 13:00:00,69.82,69.94,69.73,69.74,11800.0,35.3182,35.3789,35.2727,35.2778,11800.0
2005-04-05 13:30:00,69.72,69.84,69.72,69.83,5500.0,35.2676,35.3283,35.2676,35.3233,5500.0
2005-04-05 14:00:00,69.83,70.05,69.8,70.02,17800.0,35.3233,35.4346,35.3081,35.4194,17800.0
2005-04-05 14:30:00,69.95,70.05,69.9,69.98,4500.0,35.384,35.4346,35.3587,35.3992,4500.0
2005-04-05 15:00:00,69.95,70.03,69.83,69.9,14000.0,35.384,35.4245,35.3233,35.3587,14000.0
2005-04-05 15:30:00,69.9,70.1,69.9,70.01,17400.0,35.3587,35.4599,35.3587,35.4143,17400.0
2005-04-06 09:30:00,70.25,70.49,70.19,70.19,6300.0,35.5357,35.6571,35.5054,35.5054,6300.0
2005-04-06 10:00:00,70.19,70.35,70.18,70.27,5100.0,35.5054,35.5863,35.5003,35.5459,5100.0
2005-04-06 10:30:00,70.26,70.36,70.07,70.36,15700.0,35.5408,35.5914,35.4447,35.5914,15700.0
2005-04-06 11:00:00,70.35,70.67,70.31,70.59,4600.0,35.5863,35.7482,35.5661,35.7077,4600.0
2005-04-06 11:30:00,70.69,70.69,70.47,70.5,3900.0,35.7583,35.7583,35.647,35.6622,3900.0
2005-04-06 12:00:00,70.44,70.44,70.33,70.34,2200.0,35.6319,35.6319,35.5762,35.5813,2200.0
2005-04-06 12:30:00,70.32,70.43,70.01,70.19,3000.0,35.5712,35.6268,35.4143,35.5054,3000.0
2005-04-06 13:00:00,70.24,70.26,70.11,70.12,1200.0,35.5307,35.5408,35.4649,35.47,1200.0
2005-04-06 13:30:00,70.13,70.17,70.01,70.07,8400.0,35.475,35.4953,35.4143,35.4447,8400.0
2005-04-06 14:00:00,70.09,70.26,70.07,70.22,4400.0,35.4548,35.5408,35.4447,35.5206,4400.0
2005-04-06 14:30:00,70.23,70.31,70.2,70.26,11300.0,35.5256,35.5661,35.5104,35.5408,11300.0
2005-04-06 15:00:00,70.24,70.27,70.21,70.21,15000.0,35.5307,35.5459,35.5155,35.5155,15000.0
2005-04-06 15:30:00,70.2,70.31,70.15,70.2,20300.0,35.5104,35.5661,35.4852,35.5104,20300.0
2005-04-07 09:30:00,70.42,70.73,70.1,70.6,6500.0,35.6217,35.7785,35.4599,35.7128,6500.0
2005-04-07 10:00:00,70.57,70.75,70.41,70.75,5300.0,35.6976,35.7887,35.6167,35.7887,5300.0
2005-04-07 10:30:00,70.66,70.86,70.66,70.86,7200.0,35.7431,35.8443,35.7431,35.8443,7200.0
2005-04-07 11:00:00,70.83,71.2,70.82,71.05,7700.0,35.8291,36.0163,35.8241,35.9404,7700.0
2005-04-07 11:30:00,71.0,71.0,70.65,70.84,3500.0,35.9151,35.9151,35.7381,35.8342,3500.0
2005-04-07 12:00:00,70.87,71.09,70.87,70.98,6100.0,35.8494,35.9607,35.8494,35.905,6100.0
2005-04-07 12:30:00,70.98,71.31,70.97,71.04,7200.0,35.905,36.0719,35.9,35.9354,7200.0
2005-04-07 13:00:00,70.95,70.95,70.48,70.58,9700.0,35.8898,35.8898,35.6521,35.7027,9700.0
2005-04-07 13:30:00,70.58,70.63,70.39,70.39,7100.0,35.7027,35.728,35.6066,35.6066,7100.0
2005-04-07 14:00:00,70.4,70.63,70.28,70.62,6400.0,35.6116,35.728,35.5509,35.7229,6400.0
2005-04-07 14:30:00,70.53,70.87,70.51,70.73,5200.0,35.6774,35.8494,35.6673,35.7785,5200.0
2005-04-07 15:00:00,70.75,70.95,70.73,70.8,12500.0,35.7887,35.8898,35.7785,35.814,12500.0
2005-04-07 15:30:00,70.81,70.99,70.71,70.98,6300.0,35.819,35.9101,35.7684,35.905,6300.0
2005-04-08 09:30:00,70.85,71.2,70.48,70.95,7000.0,35.8393,36.0163,35.6521,35.8898,7000.0
2005-04-08 10:00:00,70.96,71.11,70.87,70.98,12000.0,35.8949,35.9708,35.8494,35.905,12000.0
2005-04-08 10:30:00,70.98,71.08,70.93,70.93,21500.0,35.905,35.9556,35.8797,35.8797,21500.0
2005-04-08 11:00:00,70.91,71.05,70.9,70.95,9800.0,35.8696,35.9404,35.8645,35.8898,9800.0
2005-04-08 11:30:00,70.95,71.4,70.82,71.08,25500.0,35.8898,36.1175,35.8241,35.9556,25500.0
2005-04-08 12:00:00,71.04,71.08,71.01,71.08,8800.0,35.9354,35.9556,35.9202,35.9556,8800.0
2005-04-08 12:30:00,71.05,71.2,70.92,70.93,7900.0,35.9404,36.0163,35.8747,35.8797,7900.0
2005-04-08 13:00:00,70.93,71.02,70.92,70.97,8900.0,35.8797,35.9252,35.8747,35.9,8900.0
2005-04-08 13:30:00,70.96,70.98,70.89,70.89,6400.0,35.8949,35.905,35.8595,35.8595,6400.0
2005-04-08 14:00:00,70.88,71.24,70.83,71.01,23000.0,35.8544,36.0365,35.8291,35.9202,23000.0
2005-04-08 14:30:00,71.01,71.06,70.9,71.01,21200.0,35.9202,35.9455,35.8645,35.9202,21200.0
2005-04-08 15:00:00,70.98,70.99,70.87,70.95,23400.0,35.905,35.9101,35.8494,35.8898,23400.0
2005-04-08 15:30:00,70.95,70.97,70.84,70.88,25500.0,35.8898,35.9,35.8342,35.8544,25500.0
2005-04-11 09:30:00,70.93,70.93,70.27,70.29,6200.0,35.8797,35.8797,35.5459,35.556,6200.0
2005-04-11 10:00:00,70.26,70.67,70.26,70.67,10200.0,35.5408,35.7482,35.5408,35.7482,10200.0
2005-04-11 10:30:00,70.67,70.94,70.66,70.72,17400.0,35.7482,35.8848,35.7431,35.7735,17400.0
2005-04-11 11:00:00,70.72,70.84,70.66,70.8,4800.0,35.7735,35.8342,35.7431,35.814,4800.0
2005-04-11 11:30:00,70.81,70.85,70.71,70.71,5600.0,35.819,35.8393,35.7684,35.7684,5600.0
2005-04-11 12:00:00,70.72,70.85,70.71,70.82,2200.0,35.7735,35.8393,35.7684,35.8241,2200.0
2005-04-11 12:30:00,70.79,71.0,70.79,70.8,5400.0,35.8089,35.9151,35.8089,35.814,5400.0
2005-04-11 13:00:00,70.81,71.0,70.81,70.91,4200.0,35.819,35.9151,35.819,35.8696,4200.0
2005-04-11 13:30:00,70.91,70.94,70.84,70.84,3500.0,35.8696,35.8848,35.8342,35.8342,3500.0
2005-04-11 14:00:00,70.85,70.85,70.7,70.74,5300.0,35.8393,35.8393,35.7634,35.7836,5300.0
2005-04-11 14:30:00,70.74,70.95,70.74,70.95,6800.0,35.7836,35.8898,35.7836,35.8898,6800.0
2005-04-11 15:00:00,70.95,71.05,70.94,71.01,16400.0,35.8898,35.9404,35.8848,35.9202,16400.0
2005-04-11 15:30:00,71.01,71.02,70.85,70.9,17800.0,35.9202,35.9252,35.8393,35.8645,17800.0
2005-04-12 09:30:00,71.0,71.0,70.5,70.81,17600.0,35.9151,35.9151,35.6622,35.819,17600.0
2005-04-12 10:00:00,70.81,71.02,70.69,70.97,8600.0,35.819,35.9252,35.7583,35.9,8600.0
2005-04-12 10:30:00,71.0,71.06,70.77,70.8,22100.0,35.9151,35.9455,35.7988,35.814,22100.0
2005-04-12 11:00:00,70.78,70.8,70.66,70.66,10100.0,35.8038,35.814,35.7431,35.7431,10100.0
2005-04-12 11:30:00,70.72,70.98,70.72,70.98,1900.0,35.7735,35.905,35.7735,35.905,1900.0
2005-04-12 12:00:00,71.02,71.04,70.9,70.9,2500.0,35.9252,35.9354,35.8645,35.8645,2500.0
2005-04-12 12:30:00,70.96,70.99,70.87,70.95,18400.0,35.8949,35.9101,35.8494,35.8898,18400.0
2005-04-12 13:00:00,70.88,70.94,70.74,70.94,2600.0,35.8544,35.8848,35.7836,35.8848,2600.0
2005-04-12 13:30:00,70.94,70.95,70.81,70.81,3800.0,35.8848,35.8898,35.819,35.819,3800.0
2005-04-12 14:00:00,70.81,71.45,70.66,71.22,18900.0,35.819,36.1428,35.7431,36.0264,18900.0
2005-04-12 14:30:00,71.3,72.19,71.3,72.07,14900.0,36.0669,36.5171,36.0669,36.4564,14900.0
2005-04-12 15:00:00,72.04,72.2,71.8,72.01,10800.0,36.4412,36.5221,36.3198,36.426,10800.0
2005-04-12 15:30:00,72.01,72.21,72.01,72.21,18600.0,36.426,36.5272,36.426,36.5272,18600.0
2005-04-13 09:30:00,72.1,72.44,72.07,72.16,6100.0,36.4716,36.6435,36.4564,36.5019,6100.0
2005-04-13 10:00:00,72.19,72.31,71.85,71.98,5400.0,36.5171,36.5778,36.3451,36.4109,5400.0
2005-04-13 10:30:00,72.05,72.2,71.94,71.97,3100.0,36.4463,36.5221,36.3906,36.4058,3100.0
2005-04-13 11:00:00,71.9,71.9,71.73,71.77,5200.0,36.3704,36.3704,36.2844,36.3046,5200.0
2005-04-13 11:30:00,71.77,72.05,71.77,71.86,2800.0,36.3046,36.4463,36.3046,36.3502,2800.0
2005-04-13 12:00:00,71.87,72.03,71.8,71.84,5000.0,36.3552,36.4361,36.3198,36.34,5000.0
2005-04-13 12:30:00,71.84,72.11,71.84,72.06,5200.0,36.34,36.4766,36.34,36.4513,5200.0
2005-04-13 13:00:00,72.08,72.11,71.7,71.81,7600.0,36.4614,36.4766,36.2692,36.3249,7600.0
2005-04-13 13:30:00,71.87,71.87,71.66,71.78,6600.0,36.3552,36.3552,36.249,36.3097,6600.0
2005-04-13 14:00:00,71.9,71.95,71.82,71.84,5700.0,36.3704,36.3957,36.3299,36.34,5700.0
2005-04-13 14:30:00,71.89,71.98,71.68,71.7,3800.0,36.3653,36.4109,36.2591,36.2692,3800.0
2005-04-13 15:00:00,71.67,71.71,71.4,71.42,16300.0,36.254,36.2743,36.1175,36.1276,16300.0
2005-04-13 15:30:00,71.42,71.57,71.28,71.51,17100.0,36.1276,36.2035,36.0568,36.1731,17100.0
2005-04-14 09:30:00,71.5,71.5,71.03,71.5,6700.0,36.1681,36.1681,35.9303,36.1681,6700.0
2005-04-14 10:00:00,71.45,71.49,71.12,71.49,5500.0,36.1428,36.163,35.9758,36.163,5500.0
2005-04-14 10:30:00,71.3,71.55,71.27,71.52,5600.0,36.0669,36.1933,36.0517,36.1782,5600.0
2005-04-14 11:00:00,71.5,71.65,71.44,71.54,6600.0,36.1681,36.2439,36.1377,36.1883,6600.0
2005-04-14 11:30:00,71.56,71.58,71.47,71.58,2200.0,36.1984,36.2085,36.1529,36.2085,2200.0
2005-04-14 12:00:00,71.48,71.65,71.42,71.42,3800.0,36.1579,36.2439,36.1276,36.1276,3800.0
2005-04-14 12:30:00,71.46,71.64,71.35,71.53,3700.0,36.1478,36.2389,36.0922,36.1832,3700.0
2005-04-14 13:00:00,71.47,71.47,71.26,71.3,1800.0,36.1529,36.1529,36.0466,36.0669,1800.0
2005-04-14 13:30:00,71.15,71.24,71.04,71.15,5700.0,35.991,36.0365,35.9354,35.991,5700.0
2005-04-14 14:00:00,71.15,71.33,71.1,71.23,5900.0,35.991,36.0821,35.9657,36.0315,5900.0
2005-04-14 14:30:00,71.22,71.25,71.0,71.15,10800.0,36.0264,36.0416,35.9151,35.991,10800.0
2005-04-14 15:00:00,71.1,71.19,71.0,71.0,10700.0,35.9657,36.0112,35.9151,35.9151,10700.0
2005-04-14 15:30:00,71.0,71.15,70.9,71.07,28200.0,35.9151,35.991,35.8645,35.9505,28200.0
2005-04-15 09:30:00,71.09,71.58,71.0,71.58,10000.0,35.9607,36.2085,35.9151,36.2085,10000.0
2005-04-15 10:00:00,71.52,71.54,71.25,71.45,12100.0,36.1782,36.1883,36.0416,36.1428,12100.0
2005-04-15 10:30:00,71.5,71.75,71.46,71.75,3800.0,36.1681,36.2945,36.1478,36.2945,3800.0
2005-04-15 11:00:00,71.7,71.7,71.18,71.23,8800.0,36.2692,36.2692,36.0062,36.0315,8800.0
2005-04-15 11:30:00,71.2,71.2,71.0,71.01,10800.0,36.0163,36.0163,35.9151,35.9202,10800.0
2005-04-15 12:00:00,71.01,71.15,70.85,70.87,11900.0,35.9202,35.991,35.8393,35.8494,11900.0
2005-04-15 12:30:00,70.86,71.04,70.59,70.59,7700.0,35.8443,35.9354,35.7077,35.7077,7700.0
2005-04-15 13:00:00,70.6,71.05,70.6,71.05,14400.0,35.7128,35.9404,35.7128,35.9404,14400.0
2005-04-15 13:30:00,71.06,71.25,71.0,71.03,9600.0,35.9455,36.0416,35.9151,35.9303,9600.0
2005-04-15 14:00:00,71.03,71.41,71.03,71.38,6500.0,35.9303,36.1225,35.9303,36.1073,6500.0
2005-04-15 14:30:00,71.35,71.36,71.0,71.08,6200.0,36.0922,36.0972,35.9151,35.9556,6200.0
2005-04-15 15:00:00,71.09,71.15,70.9,70.91,14900.0,35.9607,35.991,35.8645,35.8696,14900.0
2005-04-15 15:30:00,70.92,71.05,70.71,70.89,20500.0,35.8747,35.9404,35.7684,35.8595,20500.0
2005-04-18 09:30:00,71.2,71.48,70.76,71.13,4900.0,36.0163,36.1579,35.7937,35.9809,4900.0
2005-04-18 10:00:00,71.29,71.65,71.19,71.19,9200.0,36.0618,36.2439,36.0112,36.0112,9200.0
2005-04-18 10:30:00,71.31,71.38,70.82,70.96,4600.0,36.0719,36.1073,35.8241,35.8949,4600.0
2005-04-18 11:00:00,71.12,71.31,70.65,70.66,3400.0,35.9758,36.0719,35.7381,35.7431,3400.0
2005-04-18 11:30:00,70.63,70.63,70.25,70.52,6400.0,35.728,35.728,35.5357,35.6723,6400.0
2005-04-18 12:00:00,70.61,70.96,70.58,70.91,5300.0,35.7178,35.8949,35.7027,35.8696,5300.0
2005-04-18 12:30:00,70.9,71.6,70.9,71.6,4500.0,35.8645,36.2186,35.8645,36.2186,4500.0
2005-04-18 13:00:00,71.56,71.56,71.2,71.28,8200.0,36.1984,36.1984,36.0163,36.0568,8200.0
2005-04-18 13:30:00,71.26,71.28,71.09,71.09,3900.0,36.0466,36.0568,35.9607,35.9607,3900.0
2005-04-18 14:00:00,71.18,71.42,70.9,70.91,3400.0,36.0062,36.1276,35.8645,35.8696,3400.0
2005-04-18 14:30:00,70.92,71.1,70.76,71.1,5600.0,35.8747,35.9657,35.7937,35.9657,5600.0
2005-04-18 15:00:00,71.1,71.36,71.05,71.36,12300.0,35.9657,36.0972,35.9404,36.0972,12300.0
2005-04-18 15:30:00,71.36,71.54,71.08,71.54,8500.0,36.0972,36.1883,35.9556,36.1883,8500.0
2005-04-19 09:30:00,71.2,71.72,71.2,71.51,15200.0,36.0163,36.2793,36.0163,36.1731,15200.0
2005-04-19 10:00:00,71.47,71.79,71.47,71.69,6800.0,36.1529,36.3147,36.1529,36.2642,6800.0
2005-04-19 10:30:00,71.7,71.7,71.07,71.14,11900.0,36.2692,36.2692,35.9505,35.9859,11900.0
2005-04-19 11:00:00,71.15,71.6,71.15,71.6,4300.0,35.991,36.2186,35.991,36.2186,4300.0
2005-04-19 11:30:00,71.59,71.59,71.28,71.5,2800.0,36.2136,36.2136,36.0568,36.1681,2800.0
2005-04-19 12:00:00,71.44,71.51,71.39,71.39,3400.0,36.1377,36.1731,36.1124,36.1124,3400.0
2005-04-19 12:30:00,71.3,71.45,71.3,71.41,3000.0,36.0669,36.1428,36.0669,36.1225,3000.0
2005-04-19 13:00:00,71.41,71.42,71.04,71.36,5100.0,36.1225,36.1276,35.9354,36.0972,5100.0
2005-04-19 13:30:00,71.36,71.49,71.36,71.49,6600.0,36.0972,36.163,36.0972,36.163,6600.0
2005-04-19 14:00:00,71.49,71.9,71.45,71.46,13100.0,36.163,36.3704,36.1428,36.1478,13100.0
2005-04-19 14:30:00,71.46,71.56,71.4,71.56,8300.0,36.1478,36.1984,36.1175,36.1984,8300.0
2005-04-19 15:00:00,71.48,71.58,71.42,71.53,10000.0,36.1579,36.2085,36.1276,36.1832,10000.0
2005-04-19 15:30:00,71.53,71.86,71.53,71.85,14400.0,36.1832,36.3502,36.1832,36.3451,14400.0
2005-04-20 09:30:00,71.6,71.61,70.65,70.71,27500.0,36.2186,36.2237,35.7381,35.7684,27500.0
2005-04-20 10:00:00,70.7,71.44,70.7,71.3,30100.0,35.7634,36.1377,35.7634,36.0669,30100.0
2005-04-20 10:30:00,71.31,71.59,71.0,71.52,20000.0,36.0719,36.2136,35.9151,36.1782,20000.0
2005-04-20 11:00:00,71.55,71.7,71.32,71.49,6600.0,36.1933,36.2692,36.077,36.163,6600.0
2005-04-20 11:30:00,71.38,71.62,71.22,71.62,4500.0,36.1073,36.2288,36.0264,36.2288,4500.0
2005-04-20 12:00:00,71.64,71.8,71.35,71.41,6600.0,36.2389,36.3198,36.0922,36.1225,6600.0
2005-04-20 12:30:00,71.44,71.44,70.96,70.97,8300.0,36.1377,36.1377,35.8949,35.9,8300.0
2005-04-20 13:00:00,70.97,71.1,70.84,70.99,6700.0,35.9,35.9657,35.8342,35.9101,6700.0
2005-04-20 13:30:00,70.88,71.01,70.72,70.99,5200.0,35.8544,35.9202,35.7735,35.9101,5200.0
2005-04-20 14:00:00,71.01,71.01,70.76,70.87,4700.0,35.9202,35.9202,35.7937,35.8494,4700.0
2005-04-20 14:30:00,70.85,71.04,70.82,71.03,3700.0,35.8393,35.9354,35.8241,35.9303,3700.0
2005-04-20 15:00:00,70.96,70.96,70.59,70.74,8600.0,35.8949,35.8949,35.7077,35.7836,8600.0
2005-04-20 15:30:00,70.74,70.87,70.69,70.75,9900.0,35.7836,35.8494,35.7583,35.7887,9900.0
2005-04-21 09:30:00,70.9,71.1,70.75,71.05,3100.0,35.8645,35.9657,35.7887,35.9404,3100.0
2005-04-21 10:00:00,70.98,70.98,70.1,70.5,10200.0,35.905,35.905,35.4599,35.6622,10200.0
2005-04-21 10:30:00,70.46,70.67,70.16,70.28,3500.0,35.642,35.7482,35.4902,35.5509,3500.0
2005-04-21 11:00:00,70.25,70.33,70.14,70.2,6600.0,35.5357,35.5762,35.4801,35.5104,6600.0
2005-04-21 11:30:00,70.25,70.57,70.21,70.52,10000.0,35.5357,35.6976,35.5155,35.6723,10000.0
2005-04-21 12:00:00,70.51,70.87,70.51,70.69,5400.0,35.6673,35.8494,35.6673,35.7583,5400.0
2005-04-21 12:30:00,70.66,70.66,70.38,70.48,2800.0,35.7431,35.7431,35.6015,35.6521,2800.0
2005-04-21 13:00:00,70.41,70.96,70.41,70.96,4500.0,35.6167,35.8949,35.6167,35.8949,4500.0
2005-04-21 13:30:00,70.95,71.22,70.93,71.02,5700.0,35.8898,36.0264,35.8797,35.9252,5700.0
2005-04-21 14:00:00,70.92,71.25,70.92,71.18,9900.0,35.8747,36.0416,35.8747,36.0062,9900.0
2005-04-21 14:30:00,71.17,71.19,70.91,70.97,4800.0,36.0011,36.0112,35.8696,35.9,4800.0
2005-04-21 15:00:00,70.92,70.95,70.7,70.92,10600.0,35.8747,35.8898,35.7634,35.8747,10600.0
2005-04-21 15:30:00,71.04,71.35,71.03,71.35,10600.0,35.9354,36.0922,35.9303,36.0922,10600.0
2005-04-22 09:30:00,71.19,71.19,70.64,70.93,7500.0,36.0112,36.0112,35.733,35.8797,7500.0
2005-04-22 10:00:00,70.88,71.03,70.68,70.68,5300.0,35.8544,35.9303,35.7533,35.7533,5300.0
2005-04-22 10:30:00,70.7,70.86,70.58,70.8,6300.0,35.7634,35.8443,35.7027,35.814,6300.0
2005-04-22 11:00:00,70.9,71.07,70.9,71.07,1900.0,35.8645,35.9505,35.8645,35.9505,1900.0
2005-04-22 11:30:00,71.06,71.06,70.85,71.03,3200.0,35.9455,35.9455,35.8393,35.9303,3200.0
2005-04-22 12:00:00,71.05,71.24,70.95,71.19,6400.0,35.9404,36.0365,35.8898,36.0112,6400.0
2005-04-22 12:30:00,71.13,71.21,71.05,71.1,2700.0,35.9809,36.0214,35.9404,35.9657,2700.0
2005-04-22 13:00:00,71.16,71.35,71.05,71.35,3800.0,35.9961,36.0922,35.9404,36.0922,3800.0
2005-04-22 13:30:00,71.32,71.78,71.32,71.78,5300.0,36.077,36.3097,36.077,36.3097,5300.0
2005-04-22 14:00:00,71.73,71.73,71.38,71.59,9300.0,36.2844,36.2844,36.1073,36.2136,9300.0
2005-04-22 14:30:00,71.59,71.66,71.22,71.66,11700.0,36.2136,36.249,36.0264,36.249,11700.0
2005-04-22 15:00:00,71.6,71.69,71.12,71.12,7600.0,36.2186,36.2642,35.9758,35.9758,7600.0
2005-04-22 15:30:00,71.05,71.74,71.05,71.74,17700.0,35.9404,36.2895,35.9404,36.2895,17700.0
2005-04-25 09:30:00,71.82,72.2,71.7,72.2,1600.0,36.3299,36.5221,36.2692,36.5221,1600.0
2005-04-25 10:00:00,72.11,72.69,72.11,72.62,5500.0,36.4766,36.77,36.4766,36.7346,5500.0
2005-04-25 10:30:00,72.63,72.7,72.4,72.42,38600.0,36.7397,36.7751,36.6233,36.6334,38600.0
2005-04-25 11:00:00,72.43,72.69,72.42,72.69,11700.0,36.6385,36.77,36.6334,36.77,11700.0
2005-04-25 11:30:00,72.69,73.05,72.69,73.05,14600.0,36.77,36.9521,36.77,36.9521,14600.0
2005-04-25 12:00:00,73.05,73.15,72.84,73.02,5800.0,36.9521,37.0027,36.8459,36.9369,5800.0
2005-04-25 12:30:00,73.06,73.23,73.01,73.11,10200.0,36.9572,37.0432,36.9319,36.9825,10200.0
2005-04-25 13:00:00,73.25,73.54,73.16,73.54,8600.0,37.0533,37.2,37.0078,37.2,8600.0
2005-04-25 13:30:00,73.52,73.62,73.18,73.18,10300.0,37.1899,37.2404,37.0179,37.0179,10300.0
2005-04-25 14:00:00,73.18,73.55,73.15,73.39,9400.0,37.0179,37.205,37.0027,37.1241,9400.0
2005-04-25 14:30:00,73.37,73.5,73.31,73.31,10700.0,37.114,37.1797,37.0836,37.0836,10700.0
2005-04-25 15:00:00,73.3,73.8,73.01,73.45,24400.0,37.0786,37.3315,36.9319,37.1545,24400.0
2005-04-25 15:30:00,73.44,73.97,73.44,73.97,30100.0,37.1494,37.4175,37.1494,37.4175,30100.0
2005-04-26 09:30:00,73.97,74.43,73.97,74.17,9200.0,37.4175,37.6502,37.4175,37.5187,9200.0
2005-04-26 10:00:00,74.15,74.21,73.7,73.7,9300.0,37.5085,37.5389,37.2809,37.2809,9300.0
2005-04-26 10:30:00,73.66,73.95,73.66,73.7,6000.0,37.2607,37.4074,37.2607,37.2809,6000.0
2005-04-26 11:00:00,73.86,74.0,73.72,73.75,4800.0,37.3618,37.4327,37.291,37.3062,4800.0
2005-04-26 11:30:00,73.74,74.24,73.74,73.91,6100.0,37.3011,37.5541,37.3011,37.3871,6100.0
2005-04-26 12:00:00,73.92,74.11,73.92,74.1,2400.0,37.3922,37.4883,37.3922,37.4833,2400.0
2005-04-26 12:30:00,74.18,74.18,73.95,73.95,4400.0,37.5237,37.5237,37.4074,37.4074,4400.0
2005-04-26 13:00:00,73.96,74.02,73.69,73.86,7200.0,37.4124,37.4428,37.2759,37.3618,7200.0
2005-04-26 13:30:00,73.82,74.13,73.82,74.13,2100.0,37.3416,37.4984,37.3416,37.4984,2100.0
2005-04-26 14:00:00,74.07,74.15,73.8,73.82,15000.0,37.4681,37.5085,37.3315,37.3416,15000.0
2005-04-26 14:30:00,73.85,73.95,73.7,73.75,7900.0,37.3568,37.4074,37.2809,37.3062,7900.0
2005-04-26 15:00:00,73.74,73.96,73.72,73.87,9400.0,37.3011,37.4124,37.291,37.3669,9400.0
2005-04-26 15:30:00,73.88,73.92,73.68,73.7,15600.0,37.372,37.3922,37.2708,37.2809,15600.0
2005-04-27 09:30:00,73.9,73.9,73.04,73.08,10500.0,37.3821,37.3821,36.9471,36.9673,10500.0
2005-04-27 10:00:00,73.07,73.31,73.03,73.31,10600.0,36.9622,37.0836,36.942,37.0836,10600.0
2005-04-27 10:30:00,73.32,73.98,73.31,73.98,8500.0,37.0887,37.4226,37.0836,37.4226,8500.0
2005-04-27 11:00:00,74.0,74.32,73.82,74.31,6600.0,37.4327,37.5945,37.3416,37.5895,6600.0
2005-04-27 11:30:00,74.32,74.5,74.32,74.46,4800.0,37.5945,37.6856,37.5945,37.6654,4800.0
2005-04-27 12:00:00,74.46,74.99,74.46,74.83,8500.0,37.6654,37.9335,37.6654,37.8525,8500.0
2005-04-27 12:30:00,74.78,74.79,74.32,74.52,13400.0,37.8272,37.8323,37.5945,37.6957,13400.0
2005-04-27 13:00:00,74.52,74.82,74.37,74.56,4700.0,37.6957,37.8475,37.6198,37.7159,4700.0
2005-04-27 13:30:00,74.51,75.0,74.51,74.86,12300.0,37.6906,37.9385,37.6906,37.8677,12300.0
2005-04-27 14:00:00,74.89,74.89,74.45,74.72,10100.0,37.8829,37.8829,37.6603,37.7969,10100.0
2005-04-27 14:30:00,74.72,74.75,74.58,74.72,9100.0,37.7969,37.8121,37.7261,37.7969,9100.0
2005-04-27 15:00:00,74.74,74.84,74.6,74.73,21700.0,37.807,37.8576,37.7362,37.8019,21700.0
2005-04-27 15:30:00,74.59,74.9,74.58,74.79,11500.0,37.7311,37.8879,37.7261,37.8323,11500.0
2005-04-28 09:30:00,74.8,74.8,74.0,74.0,4700.0,37.8373,37.8373,37.4327,37.4327,4700.0
2005-04-28 10:00:00,74.16,74.32,73.94,74.05,8200.0,37.5136,37.5945,37.4023,37.458,8200.0
2005-04-28 10:30:00,74.13,74.26,73.93,74.09,6100.0,37.4984,37.5642,37.3973,37.4782,6100.0
2005-04-28 11:00:00,74.09,74.39,74.05,74.09,15400.0,37.4782,37.6299,37.458,37.4782,15400.0
2005-04-28 11:30:00,73.96,74.15,73.81,74.05,5600.0,37.4124,37.5085,37.3366,37.458,5600.0
2005-04-28 12:00:00,74.02,74.15,73.86,74.15,3300.0,37.4428,37.5085,37.3618,37.5085,3300.0
2005-04-28 12:30:00,74.2,74.2,74.15,74.17,1100.0,37.5338,37.5338,37.5085,37.5187,1100.0
2005-04-28 13:00:00,74.17,74.35,74.17,74.27,1600.0,37.5187,37.6097,37.5187,37.5692,1600.0
2005-04-28 13:30:00,74.3,74.66,74.14,74.57,2600.0,37.5844,37.7665,37.5035,37.721,2600.0
2005-04-28 14:00:00,74.57,74.57,74.09,74.3,6200.0,37.721,37.721,37.4782,37.5844,6200.0
2005-04-28 14:30:00,74.2,74.42,74.18,74.42,5100.0,37.5338,37.6451,37.5237,37.6451,5100.0
2005-04-28 15:00:00,74.41,74.5,74.26,74.32,6100.0,37.6401,37.6856,37.5642,37.5945,6100.0
2005-04-28 15:30:00,74.32,74.33,74.1,74.18,13600.0,37.5945,37.5996,37.4833,37.5237,13600.0
2005-04-29 09:30:00,74.27,74.33,73.94,74.06,4000.0,37.5692,37.5996,37.4023,37.463,4000.0
2005-04-29 10:00:00,74.06,74.25,74.06,74.1,8400.0,37.463,37.5591,37.463,37.4833,8400.0
2005-04-29 10:30:00,74.06,74.32,74.06,74.23,15700.0,37.463,37.5945,37.463,37.549,15700.0
2005-04-29 11:00:00,74.22,74.43,74.21,74.21,7500.0,37.544,37.6502,37.5389,37.5389,7500.0
2005-04-29 11:30:00,74.2,74.22,74.0,74.2,13400.0,37.5338,37.544,37.4327,37.5338,13400.0
2005-04-29 12:00:00,74.22,74.27,74.1,74.19,3200.0,37.544,37.5692,37.4833,37.5288,3200.0
2005-04-29 12:30:00,74.19,74.2,74.12,74.19,3100.0,37.5288,37.5338,37.4934,37.5288,3100.0
2005-04-29 13:00:00,74.14,74.28,73.95,73.95,6700.0,37.5035,37.5743,37.4074,37.4074,6700.0
2005-04-29 13:30:00,73.97,74.07,73.75,73.99,3800.0,37.4175,37.4681,37.3062,37.4276,3800.0
2005-04-29 14:00:00,73.96,74.19,73.96,74.16,4900.0,37.4124,37.5288,37.4124,37.5136,4900.0
2005-04-29 14:30:00,74.19,74.46,74.18,74.44,7000.0,37.5288,37.6654,37.5237,37.6552,7000.0
2005-04-29 15:00:00,74.34,74.9,74.32,74.9,23400.0,37.6047,37.8879,37.5945,37.8879,23400.0
2005-04-29 15:30:00,74.93,75.87,74.93,75.83,28700.0,37.9031,38.3786,37.9031,38.3584,28700.0
2005-05-02 09:30:00,76.5,76.55,75.5,75.75,16800.0,38.6973,38.7226,38.1914,38.3179,16800.0
2005-05-02 10:00:00,75.75,75.82,74.15,74.15,28000.0,38.3179,38.3533,37.5085,37.5085,28000.0
2005-05-02 10:30:00,74.13,75.01,74.13,74.94,52900.0,37.4984,37.9436,37.4984,37.9082,52900.0
2005-05-02 11:00:00,74.71,75.2,74.53,75.2,13000.0,37.7918,38.0397,37.7008,38.0397,13000.0
2005-05-02 11:30:00,75.2,75.79,75.2,75.79,28000.0,38.0397,38.3381,38.0397,38.3381,28000.0
2005-05-02 12:00:00,75.77,75.77,75.62,75.76,9200.0,38.328,38.328,38.2521,38.323,9200.0
2005-05-02 12:30:00,75.8,75.92,75.6,75.83,16100.0,38.3432,38.4039,38.242,38.3584,16100.0
2005-05-02 13:00:00,75.82,75.82,75.28,75.47,9700.0,38.3533,38.3533,38.0802,38.1763,9700.0
2005-05-02 13:30:00,75.45,75.45,75.08,75.21,14900.0,38.1661,38.1661,37.979,38.0447,14900.0
2005-05-02 14:00:00,75.11,75.11,74.65,75.09,14200.0,37.9942,37.9942,37.7615,37.984,14200.0
2005-05-02 14:30:00,75.03,75.44,74.96,75.42,10000.0,37.9537,38.1611,37.9183,38.151,10000.0
2005-05-02 15:00:00,75.45,75.75,75.34,75.55,17100.0,38.1661,38.3179,38.1105,38.2167,17100.0
2005-05-02 15:30:00,75.54,76.1,75.54,75.89,13500.0,38.2117,38.4949,38.2117,38.3887,13500.0
2005-05-03 09:30:00,75.7,75.71,74.9,75.0,10600.0,38.2926,38.2977,37.8879,37.9385,10600.0
2005-05-03 10:00:00,74.98,75.18,74.75,75.04,28500.0,37.9284,38.0296,37.8121,37.9587,28500.0
2005-05-03 10:30:00,75.05,75.34,75.0,75.0,14900.0,37.9638,38.1105,37.9385,37.9385,14900.0
2005-05-03 11:00:00,75.04,75.06,74.96,75.06,12700.0,37.9587,37.9689,37.9183,37.9689,12700.0
2005-05-03 11:30:00,75.05,75.06,75.0,75.0,9200.0,37.9638,37.9689,37.9385,37.9385,9200.0
2005-05-03 12:00:00,75.0,75.04,74.95,74.97,45100.0,37.9385,37.9587,37.9132,37.9233,45100.0
2005-05-03 12:30:00,74.97,75.02,74.97,75.0,8300.0,37.9233,37.9486,37.9233,37.9385,8300.0
2005-05-03 13:00:00,75.0,75.05,74.96,74.96,7400.0,37.9385,37.9638,37.9183,37.9183,7400.0
2005-05-03 13:30:00,74.96,75.04,74.95,75.01,5600.0,37.9183,37.9587,37.9132,37.9436,5600.0
2005-05-03 14:00:00,75.04,75.06,74.8,74.91,19000.0,37.9587,37.9689,37.8373,37.893,19000.0
2005-05-03 14:30:00,75.03,75.27,74.8,74.85,12000.0,37.9537,38.0751,37.8373,37.8626,12000.0
2005-05-03 15:00:00,74.81,75.0,74.29,74.92,16500.0,37.8424,37.9385,37.5794,37.898,16500.0
2005-05-03 15:30:00,74.97,74.98,74.55,74.62,11800.0,37.9233,37.9284,37.7109,37.7463,11800.0
2005-05-04 09:30:00,74.4,75.09,74.35,74.89,8500.0,37.635,37.984,37.6097,37.8829,8500.0
2005-05-04 10:00:00,75.1,75.22,74.87,75.05,4100.0,37.9891,38.0498,37.8728,37.9638,4100.0
2005-05-04 10:30:00,75.15,75.45,75.0,75.05,6400.0,38.0144,38.1661,37.9385,37.9638,6400.0
2005-05-04 11:00:00,75.0,75.1,74.98,75.06,12200.0,37.9385,37.9891,37.9284,37.9689,12200.0
2005-05-04 11:30:00,75.1,75.1,75.0,75.02,9900.0,37.9891,37.9891,37.9385,37.9486,9900.0
2005-05-04 12:00:00,74.98,75.0,74.89,74.95,1500.0,37.9284,37.9385,37.8829,37.9132,1500.0
2005-05-04 12:30:00,74.98,75.1,74.98,75.04,5500.0,37.9284,37.9891,37.9284,37.9587,5500.0
2005-05-04 13:00:00,75.04,75.08,74.93,74.96,59700.0,37.9587,37.979,37.9031,37.9183,59700.0
2005-05-04 13:30:00,74.97,75.0,74.91,74.94,11700.0,37.9233,37.9385,37.893,37.9082,11700.0
2005-05-04 14:00:00,74.96,75.0,74.94,74.97,7100.0,37.9183,37.9385,37.9082,37.9233,7100.0
2005-05-04 14:30:00,74.91,75.0,74.91,75.0,4400.0,37.893,37.9385,37.893,37.9385,4400.0
2005-05-04 15:00:00,74.95,75.0,74.88,74.99,13100.0,37.9132,37.9385,37.8778,37.9335,13100.0
2005-05-04 15:30:00,75.0,75.07,74.81,74.81,22000.0,37.9385,37.9739,37.8424,37.8424,22000.0
2005-05-05 09:30:00,74.75,75.95,74.75,75.83,28600.0,37.8121,38.4191,37.8121,38.3584,28600.0
2005-05-05 10:00:00,75.89,76.02,75.52,75.64,20500.0,38.3887,38.4545,38.2016,38.2623,20500.0
2005-05-05 10:30:00,75.7,76.2,75.53,76.2,10700.0,38.2926,38.5455,38.2066,38.5455,10700.0
2005-05-05 11:00:00,76.2,76.4,76.05,76.32,15400.0,38.5455,38.6467,38.4697,38.6062,15400.0
2005-05-05 11:30:00,76.38,76.89,76.38,76.83,14000.0,38.6366,38.8946,38.6366,38.8642,14000.0
2005-05-05 12:00:00,76.82,76.98,76.4,76.72,10300.0,38.8592,38.9401,38.6467,38.8086,10300.0
2005-05-05 12:30:00,76.77,76.95,76.45,76.66,7800.0,38.8339,38.9249,38.672,38.7782,7800.0
2005-05-05 13:00:00,76.58,76.63,76.2,76.39,11900.0,38.7378,38.763,38.5455,38.6416,11900.0
2005-05-05 13:30:00,76.39,76.5,76.33,76.45,21100.0,38.6416,38.6973,38.6113,38.672,21100.0
2005-05-05 14:00:00,76.45,76.6,76.44,76.5,19400.0,38.672,38.7479,38.6669,38.6973,19400.0
2005-05-05 14:30:00,76.5,76.8,76.5,76.6,32300.0,38.6973,38.849,38.6973,38.7479,32300.0
2005-05-05 15:00:00,76.51,76.89,76.51,76.83,15900.0,38.7023,38.8946,38.7023,38.8642,15900.0
2005-05-05 15:30:00,76.8,77.1,76.7,77.06,42700.0,38.849,39.0008,38.7985,38.9806,42700.0
2005-05-06 09:30:00,76.82,76.82,76.21,76.55,31000.0,38.8592,38.8592,38.5506,38.7226,31000.0
2005-05-06 10:00:00,76.55,77.0,76.55,76.9,25000.0,38.7226,38.9502,38.7226,38.8996,25000.0
2005-05-06 10:30:00,76.78,77.1,76.78,77.1,15500.0,38.8389,39.0008,38.8389,39.0008,15500.0
2005-05-06 11:00:00,77.08,78.0,76.9,77.09,23500.0,38.9907,39.4561,38.8996,38.9957,23500.0
2005-05-06 11:30:00,77.7,77.8,77.26,77.37,21400.0,39.3043,39.3549,39.0817,39.1374,21400.0
2005-05-06 12:00:00,77.37,77.56,77.24,77.56,5900.0,39.1374,39.2335,39.0716,39.2335,5900.0
2005-05-06 12:30:00,77.56,77.64,77.5,77.64,4100.0,39.2335,39.274,39.2031,39.274,4100.0
2005-05-06 13:00:00,77.68,78.12,77.67,78.06,13500.0,39.2942,39.5168,39.2891,39.4864,13500.0
2005-05-06 13:30:00,78.05,78.21,77.97,78.13,24300.0,39.4813,39.5623,39.4409,39.5218,24300.0
2005-05-06 14:00:00,78.13,78.38,78.13,78.36,34900.0,39.5218,39.6483,39.5218,39.6382,34900.0
2005-05-06 14:30:00,78.33,78.57,78.02,78.43,38200.0,39.623,39.7444,39.4662,39.6736,38200.0
2005-05-06 15:00:00,78.42,78.43,78.11,78.24,46200.0,39.6685,39.6736,39.5117,39.5775,46200.0
2005-05-06 15:30:00,78.11,78.26,77.75,77.76,25500.0,39.5117,39.5876,39.3296,39.3347,25500.0
2005-05-09 09:30:00,77.75,78.35,77.7,78.35,16400.0,39.3296,39.6331,39.3043,39.6331,16400.0
2005-05-09 10:00:00,78.36,78.84,78.2,78.71,37200.0,39.6382,39.881,39.5572,39.8152,37200.0
2005-05-09 10:30:00,78.71,78.96,78.69,78.83,15100.0,39.8152,39.9417,39.8051,39.8759,15100.0
2005-05-09 11:00:00,78.87,79.27,78.81,79.19,15500.0,39.8961,40.0985,39.8658,40.058,15500.0
2005-05-09 11:30:00,79.15,79.27,79.05,79.18,16500.0,40.0378,40.0985,39.9872,40.053,16500.0
2005-05-09 12:00:00,79.12,79.26,78.94,78.94,9900.0,40.0226,40.0934,39.9316,39.9316,9900.0
2005-05-09 12:30:00,78.95,79.06,78.66,78.99,8100.0,39.9366,39.9923,39.7899,39.9568,8100.0
2005-05-09 13:00:00,79.01,79.1,78.89,79.0,9300.0,39.967,40.0125,39.9063,39.9619,9300.0
2005-05-09 13:30:00,79.03,79.08,78.87,79.01,23000.0,39.9771,40.0024,39.8961,39.967,23000.0
2005-05-09 14:00:00,79.02,79.09,78.82,78.9,27400.0,39.972,40.0074,39.8708,39.9113,27400.0
2005-05-09 14:30:00,78.9,79.12,78.79,79.05,15500.0,39.9113,40.0226,39.8557,39.9872,15500.0
2005-05-09 15:00:00,79.03,79.04,78.71,78.92,25500.0,39.9771,39.9821,39.8152,39.9214,25500.0
2005-05-09 15:30:00,78.93,79.3,78.86,79.2,26500.0,39.9265,40.1137,39.8911,40.0631,26500.0
2005-05-10 09:30:00,78.95,78.95,78.75,78.8,21800.0,39.9366,39.9366,39.8354,39.8607,21800.0
2005-05-10 10:00:00,78.75,78.76,78.5,78.7,13900.0,39.8354,39.8405,39.709,39.8101,13900.0
2005-05-10 10:30:00,78.68,78.74,78.66,78.73,6000.0,39.8,39.8304,39.7899,39.8253,6000.0
2005-05-10 11:00:00,78.65,78.94,78.65,78.74,6900.0,39.7849,39.9316,39.7849,39.8304,6900.0
2005-05-10 11:30:00,78.74,78.9,78.65,78.72,6700.0,39.8304,39.9113,39.7849,39.8203,6700.0
2005-05-10 12:00:00,78.74,78.76,78.72,78.75,18000.0,39.8304,39.8405,39.8203,39.8354,18000.0
2005-05-10 12:30:00,78.8,79.11,78.8,79.06,8600.0,39.8607,40.0175,39.8607,39.9923,8600.0
2005-05-10 13:00:00,79.07,79.33,79.07,79.2,14600.0,39.9973,40.1288,39.9973,40.0631,14600.0
2005-05-10 13:30:00,79.28,79.29,79.15,79.16,7200.0,40.1035,40.1086,40.0378,40.0428,7200.0
2005-05-10 14:00:00,79.19,79.38,79.01,79.24,12600.0,40.058,40.1541,39.967,40.0833,12600.0
2005-05-10 14:30:00,79.26,79.27,78.83,78.95,10800.0,40.0934,40.0985,39.8759,39.9366,10800.0
2005-05-10 15:00:00,78.96,79.02,78.9,78.92,11800.0,39.9417,39.972,39.9113,39.9214,11800.0
2005-05-10 15:30:00,78.91,79.16,78.8,79.11,12000.0,39.9164,40.0428,39.8607,40.0175,12000.0
2005-05-11 09:30:00,79.25,79.81,79.25,79.39,6200.0,40.0884,40.3716,40.0884,40.1592,6200.0
2005-05-11 10:00:00,79.31,79.31,78.43,78.57,10100.0,40.1187,40.1187,39.6736,39.7444,10100.0
2005-05-11 10:30:00,78.74,78.89,78.55,78.56,8600.0,39.8304,39.9063,39.7343,39.7393,8600.0
2005-05-11 11:00:00,78.6,78.85,78.6,78.7,9700.0,39.7596,39.886,39.7596,39.8101,9700.0
2005-05-11 11:30:00,78.74,79.38,78.74,79.21,10800.0,39.8304,40.1541,39.8304,40.0681,10800.0
2005-05-11 12:00:00,79.25,79.53,79.16,79.47,16700.0,40.0884,40.23,40.0428,40.1997,16700.0
2005-05-11 12:30:00,79.49,79.7,79.38,79.61,6500.0,40.2098,40.316,40.1541,40.2705,6500.0
2005-05-11 13:00:00,79.61,79.81,79.55,79.79,9000.0,40.2705,40.3716,40.2401,40.3615,9000.0
2005-05-11 13:30:00,79.79,79.81,79.5,79.5,8500.0,40.3615,40.3716,40.2148,40.2148,8500.0
2005-05-11 14:00:00,79.54,79.93,79.54,79.81,14500.0,40.2351,40.4323,40.2351,40.3716,14500.0
2005-05-11 14:30:00,79.83,79.99,79.59,79.87,10000.0,40.3818,40.4627,40.2604,40.402,10000.0
2005-05-11 15:00:00,79.72,79.98,79.61,79.62,13800.0,40.3261,40.4576,40.2705,40.2755,13800.0
2005-05-11 15:30:00,79.62,79.64,79.4,79.6,48600.0,40.2755,40.2856,40.1642,40.2654,48600.0
2005-05-12 09:30:00,79.45,79.65,79.3,79.42,10200.0,40.1895,40.2907,40.1137,40.1744,10200.0
2005-05-12 10:00:00,79.42,79.8,79.39,79.49,11800.0,40.1744,40.3666,40.1592,40.2098,11800.0
2005-05-12 10:30:00,79.47,79.6,79.03,79.1,26400.0,40.1997,40.2654,39.9771,40.0125,26400.0
2005-05-12 11:00:00,79.21,79.45,79.16,79.37,11100.0,40.0681,40.1895,40.0428,40.1491,11100.0
2005-05-12 11:30:00,79.37,79.5,79.31,79.4,43200.0,40.1491,40.2148,40.1187,40.1642,43200.0
2005-05-12 12:00:00,79.39,79.54,79.16,79.31,14800.0,40.1592,40.2351,40.0428,40.1187,14800.0
2005-05-12 12:30:00,79.32,79.44,79.28,79.4,43300.0,40.1238,40.1845,40.1035,40.1642,43300.0
2005-05-12 13:00:00,79.4,79.53,79.4,79.49,26200.0,40.1642,40.23,40.1642,40.2098,26200.0
2005-05-12 13:30:00,79.5,79.5,79.3,79.45,18200.0,40.2148,40.2148,40.1137,40.1895,18200.0
2005-05-12 14:00:00,79.43,79.55,78.86,78.91,14000.0,40.1794,40.2401,39.8911,39.9164,14000.0
2005-05-12 14:30:00,78.95,79.16,78.75,79.05,19800.0,39.9366,40.0428,39.8354,39.9872,19800.0
2005-05-12 15:00:00,79.03,79.08,78.75,79.03,22700.0,39.9771,40.0024,39.8354,39.9771,22700.0
2005-05-12 15:30:00,79.04,79.4,79.0,79.06,27600.0,39.9821,40.1642,39.9619,39.9923,27600.0
2005-05-13 09:30:00,79.32,79.32,78.38,78.4,9900.0,40.1238,40.1238,39.6483,39.6584,9900.0
2005-05-13 10:00:00,78.46,78.76,78.18,78.62,13100.0,39.6887,39.8405,39.5471,39.7697,13100.0
2005-05-13 10:30:00,78.61,78.89,78.5,78.79,6800.0,39.7646,39.9063,39.709,39.8557,6800.0
2005-05-13 11:00:00,78.8,79.29,78.7,79.21,6800.0,39.8607,40.1086,39.8101,40.0681,6800.0
2005-05-13 11:30:00,79.18,79.21,79.01,79.12,7700.0,40.053,40.0681,39.967,40.0226,7700.0
2005-05-13 12:00:00,79.07,79.4,79.05,79.2,5900.0,39.9973,40.1642,39.9872,40.0631,5900.0
2005-05-13 12:30:00,79.2,79.42,79.12,79.22,10200.0,40.0631,40.1744,40.0226,40.0732,10200.0
2005-05-13 13:00:00,79.25,79.33,79.16,79.22,13900.0,40.0884,40.1288,40.0428,40.0732,13900.0
2005-05-13 13:30:00,79.21,79.21,78.99,79.06,9000.0,40.0681,40.0681,39.9568,39.9923,9000.0
2005-05-13 14:00:00,79.1,79.1,78.51,78.69,17500.0,40.0125,40.0125,39.714,39.8051,17500.0
2005-05-13 14:30:00,78.7,78.8,78.48,78.78,24200.0,39.8101,39.8607,39.6989,39.8506,24200.0
2005-05-13 15:00:00,78.78,79.3,78.73,78.95,21200.0,39.8506,40.1137,39.8253,39.9366,21200.0
2005-05-13 15:30:00,78.95,78.95,78.51,78.6,30700.0,39.9366,39.9366,39.714,39.7596,30700.0
2005-05-16 09:30:00,78.78,79.5,78.73,79.15,9400.0,39.8506,40.2148,39.8253,40.0378,9400.0
2005-05-16 10:00:00,79.18,79.59,79.18,79.41,23900.0,40.053,40.2604,40.053,40.1693,23900.0
2005-05-16 10:30:00,79.44,79.49,79.05,79.3,25800.0,40.1845,40.2098,39.9872,40.1137,25800.0
2005-05-16 11:00:00,79.33,79.33,79.18,79.27,14900.0,40.1288,40.1288,40.053,40.0985,14900.0
2005-05-16 11:30:00,79.25,79.3,79.23,79.3,7700.0,40.0884,40.1137,40.0782,40.1137,7700.0
2005-05-16 12:00:00,79.29,79.34,79.27,79.34,16000.0,40.1086,40.1339,40.0985,40.1339,16000.0
2005-05-16 12:30:00,79.34,79.35,79.27,79.29,4800.0,40.1339,40.1389,40.0985,40.1086,4800.0
2005-05-16 13:00:00,79.3,79.34,79.22,79.3,17700.0,40.1137,40.1339,40.0732,40.1137,17700.0
2005-05-16 13:30:00,79.33,79.33,79.14,79.2,15400.0,40.1288,40.1288,40.0327,40.0631,15400.0
2005-05-16 14:00:00,79.18,79.18,78.85,78.96,20400.0,40.053,40.053,39.886,39.9417,20400.0
2005-05-16 14:30:00,78.98,79.07,78.95,79.06,6600.0,39.9518,39.9973,39.9366,39.9923,6600.0
2005-05-16 15:00:00,79.0,79.2,79.0,79.1,17000.0,39.9619,40.0631,39.9619,40.0125,17000.0
2005-05-16 15:30:00,79.02,79.3,79.02,79.3,28800.0,39.972,40.1137,39.972,40.1137,28800.0
2005-05-17 09:30:00,79.1,79.14,78.99,78.99,6100.0,40.0125,40.0327,39.9568,39.9568,6100.0
2005-05-17 10:00:00,78.98,79.1,78.78,78.94,10300.0,39.9518,40.0125,39.8506,39.9316,10300.0
2005-05-17 10:30:00,78.9,79.2,78.71,78.72,9300.0,39.9113,40.0631,39.8152,39.8203,9300.0
2005-05-17 11:00:00,78.7,78.75,78.42,78.63,9100.0,39.8101,39.8354,39.6685,39.7747,9100.0
2005-05-17 11:30:00,78.6,79.06,78.6,78.86,5600.0,39.7596,39.9923,39.7596,39.8911,5600.0
2005-05-17 12:00:00,78.87,78.87,78.73,78.85,1800.0,39.8961,39.8961,39.8253,39.886,1800.0
2005-05-17 12:30:00,78.81,79.01,78.7,78.92,6000.0,39.8658,39.967,39.8101,39.9214,6000.0
2005-05-17 13:00:00,78.88,79.16,78.88,79.06,3300.0,39.9012,40.0428,39.9012,39.9923,3300.0
2005-05-17 13:30:00,79.06,79.23,78.94,78.94,5200.0,39.9923,40.0782,39.9316,39.9316,5200.0
2005-05-17 14:00:00,79.0,79.4,79.0,79.21,9200.0,39.9619,40.1642,39.9619,40.0681,9200.0
2005-05-17 14:30:00,79.4,79.76,79.4,79.55,15000.0,40.1642,40.3463,40.1642,40.2401,15000.0
2005-05-17 15:00:00,79.55,79.75,79.38,79.75,7400.0,40.2401,40.3413,40.1541,40.3413,7400.0
2005-05-17 15:30:00,79.78,79.92,79.65,79.78,10400.0,40.3565,40.4273,40.2907,40.3565,10400.0
2005-05-18 09:30:00,80.0,80.4,79.99,80.0,6700.0,40.4677,40.6701,40.4627,40.4677,6700.0
2005-05-18 10:00:00,80.06,80.46,80.06,80.39,18000.0,40.4981,40.7004,40.4981,40.665,18000.0
2005-05-18 10:30:00,80.39,80.7,79.61,80.5,27200.0,40.665,40.8218,40.2705,40.7207,27200.0
2005-05-18 11:00:00,80.44,80.5,80.17,80.46,7000.0,40.6903,40.7207,40.5537,40.7004,7000.0
2005-05-18 11:30:00,80.48,80.48,80.28,80.39,6100.0,40.7106,40.7106,40.6094,40.665,6100.0
2005-05-18 12:00:00,80.41,80.6,80.3,80.57,14400.0,40.6751,40.7713,40.6195,40.7561,14400.0
2005-05-18 12:30:00,80.57,80.68,80.5,80.54,8300.0,40.7561,40.8117,40.7207,40.7409,8300.0
2005-05-18 13:00:00,80.54,80.56,80.38,80.47,5600.0,40.7409,40.751,40.66,40.7055,5600.0
2005-05-18 13:30:00,80.47,80.54,80.37,80.4,10200.0,40.7055,40.7409,40.6549,40.6701,10200.0
2005-05-18 14:00:00,80.47,80.52,80.37,80.4,6900.0,40.7055,40.7308,40.6549,40.6701,6900.0
2005-05-18 14:30:00,80.39,80.52,80.23,80.41,11100.0,40.665,40.7308,40.5841,40.6751,11100.0
2005-05-18 15:00:00,80.36,80.5,80.26,80.46,11400.0,40.6499,40.7207,40.5993,40.7004,11400.0
2005-05-18 15:30:00,80.34,80.41,80.19,80.41,26500.0,40.6397,40.6751,40.5639,40.6751,26500.0
2005-05-19 09:30:00,80.35,80.99,80.19,80.99,9600.0,40.6448,40.9685,40.5639,40.9685,9600.0
2005-05-19 10:00:00,81.0,81.37,80.8,81.08,12100.0,40.9736,41.1608,40.8724,41.0141,12100.0
2005-05-19 10:30:00,81.22,81.29,80.94,81.22,6000.0,41.0849,41.1203,40.9432,41.0849,6000.0
2005-05-19 11:00:00,81.22,81.28,81.13,81.25,7200.0,41.0849,41.1152,41.0394,41.1001,7200.0
2005-05-19 11:30:00,81.25,81.29,80.97,81.21,13100.0,41.1001,41.1203,40.9584,41.0798,13100.0
2005-05-19 12:00:00,81.2,81.51,81.2,81.45,18300.0,41.0748,41.2316,41.0748,41.2012,18300.0
2005-05-19 12:30:00,81.49,81.79,81.45,81.76,11000.0,41.2215,41.3732,41.2012,41.358,11000.0
2005-05-19 13:00:00,81.75,81.9,81.5,81.6,15500.0,41.353,41.4289,41.2265,41.2771,15500.0
2005-05-19 13:30:00,81.5,81.68,81.2,81.25,15900.0,41.2265,41.3176,41.0748,41.1001,15900.0
2005-05-19 14:00:00,81.25,81.3,81.13,81.29,18700.0,41.1001,41.1254,41.0394,41.1203,18700.0
2005-05-19 14:30:00,81.22,81.23,81.05,81.1,12400.0,41.0849,41.0899,40.9989,41.0242,12400.0
2005-05-19 15:00:00,81.08,81.3,81.08,81.24,9100.0,41.0141,41.1254,41.0141,41.095,9100.0
2005-05-19 15:30:00,81.24,81.58,81.15,81.52,31000.0,41.095,41.267,41.0495,41.2366,31000.0
2005-05-20 09:30:00,81.36,81.36,80.8,80.87,8100.0,41.1557,41.1557,40.8724,40.9078,8100.0
2005-05-20 10:00:00,80.86,81.23,80.81,81.05,9300.0,40.9028,41.0899,40.8775,40.9989,9300.0
2005-05-20 10:30:00,81.05,81.09,80.89,80.98,8000.0,40.9989,41.0191,40.918,40.9635,8000.0
2005-05-20 11:00:00,81.01,81.01,80.9,80.91,9400.0,40.9787,40.9787,40.923,40.9281,9400.0
2005-05-20 11:30:00,80.92,81.05,80.9,81.02,5200.0,40.9331,40.9989,40.923,40.9837,5200.0
2005-05-20 12:00:00,81.02,81.24,81.0,81.23,10400.0,40.9837,41.095,40.9736,41.0899,10400.0
2005-05-20 12:30:00,81.22,81.36,81.13,81.36,8000.0,41.0849,41.1557,41.0394,41.1557,8000.0
2005-05-20 13:00:00,81.38,81.42,81.25,81.37,8600.0,41.1658,41.1861,41.1001,41.1608,8600.0
2005-05-20 13:30:00,81.42,81.62,81.41,81.45,12500.0,41.1861,41.2872,41.181,41.2012,12500.0
2005-05-20 14:00:00,81.44,81.64,81.39,81.6,11700.0,41.1962,41.2973,41.1709,41.2771,11700.0
2005-05-20 14:30:00,81.64,81.84,81.64,81.83,12700.0,41.2973,41.3985,41.2973,41.3934,12700.0
2005-05-20 15:00:00,81.83,82.02,81.75,82.0,37000.0,41.3934,41.4896,41.353,41.4794,37000.0
2005-05-20 15:30:00,81.99,81.99,81.8,81.96,17200.0,41.4744,41.4744,41.3783,41.4592,17200.0
2005-05-23 09:30:00,82.27,82.27,81.83,81.97,4600.0,41.616,41.616,41.3934,41.4643,4600.0
2005-05-23 10:00:00,82.17,82.27,82.01,82.22,5400.0,41.5654,41.616,41.4845,41.5907,5400.0
2005-05-23 10:30:00,82.21,82.57,82.21,82.3,19100.0,41.5857,41.7678,41.5857,41.6312,19100.0
2005-05-23 11:00:00,82.3,82.35,82.3,82.31,21600.0,41.6312,41.6565,41.6312,41.6363,21600.0
2005-05-23 11:30:00,82.32,82.37,82.29,82.33,6800.0,41.6413,41.6666,41.6261,41.6464,6800.0
2005-05-23 12:00:00,82.42,82.45,82.34,82.34,5500.0,41.6919,41.7071,41.6514,41.6514,5500.0
2005-05-23 12:30:00,82.32,82.4,82.32,82.4,7500.0,41.6413,41.6818,41.6413,41.6818,7500.0
2005-05-23 13:00:00,82.39,82.39,82.21,82.21,5400.0,41.6767,41.6767,41.5857,41.5857,5400.0
2005-05-23 13:30:00,82.24,82.28,82.05,82.15,7300.0,41.6008,41.6211,41.5047,41.5553,7300.0
2005-05-23 14:00:00,82.18,82.33,82.18,82.19,8100.0,41.5705,41.6464,41.5705,41.5756,8100.0
2005-05-23 14:30:00,82.21,82.29,82.17,82.21,4600.0,41.5857,41.6261,41.5654,41.5857,4600.0
2005-05-23 15:00:00,82.19,82.19,81.76,81.78,17500.0,41.5756,41.5756,41.358,41.3682,17500.0
2005-05-23 15:30:00,81.83,81.88,81.45,81.56,13700.0,41.3934,41.4187,41.2012,41.2569,13700.0
2005-05-24 09:30:00,81.0,81.16,80.61,81.16,5100.0,40.9736,41.0545,40.7763,41.0545,5100.0
2005-05-24 10:00:00,81.21,81.5,81.01,81.02,16300.0,41.0798,41.2265,40.9787,40.9837,16300.0
2005-05-24 10:30:00,81.02,81.15,80.23,80.65,19300.0,40.9837,41.0495,40.5841,40.7965,19300.0
2005-05-24 11:00:00,80.5,80.76,80.45,80.55,7100.0,40.7207,40.8522,40.6954,40.746,7100.0
2005-05-24 11:30:00,80.41,80.55,80.1,80.45,7600.0,40.6751,40.746,40.5183,40.6954,7600.0
2005-05-24 12:00:00,80.45,80.7,80.4,80.45,2800.0,40.6954,40.8218,40.6701,40.6954,2800.0
2005-05-24 12:30:00,80.45,81.45,80.45,81.3,12300.0,40.6954,41.2012,40.6954,41.1254,12300.0
2005-05-24 13:00:00,81.1,81.1,80.92,81.02,5700.0,41.0242,41.0242,40.9331,40.9837,5700.0
2005-05-24 13:30:00,81.02,81.15,81.02,81.03,4700.0,40.9837,41.0495,40.9837,40.9888,4700.0
2005-05-24 14:00:00,81.02,81.03,80.68,80.77,9900.0,40.9837,40.9888,40.8117,40.8573,9900.0
2005-05-24 14:30:00,80.78,80.81,80.52,80.7,5000.0,40.8623,40.8775,40.7308,40.8218,5000.0
2005-05-24 15:00:00,80.8,81.28,80.43,81.0,6900.0,40.8724,41.1152,40.6853,40.9736,6900.0
2005-05-24 15:30:00,80.93,80.93,80.35,80.6,11200.0,40.9382,40.9382,40.6448,40.7713,11200.0
2005-05-25 09:30:00,80.3,80.33,79.81,80.0,4000.0,40.6195,40.6347,40.3716,40.4677,4000.0
2005-05-25 10:00:00,79.94,79.94,79.36,79.61,7800.0,40.4374,40.4374,40.144,40.2705,7800.0
2005-05-25 10:30:00,79.51,79.63,79.1,79.38,13700.0,40.2199,40.2806,40.0125,40.1541,13700.0
2005-05-25 11:00:00,79.47,79.56,79.18,79.21,9600.0,40.1997,40.2452,40.053,40.0681,9600.0
2005-05-25 11:30:00,79.22,79.3,79.04,79.2,9900.0,40.0732,40.1137,39.9821,40.0631,9900.0
2005-05-25 12:00:00,79.2,79.38,79.16,79.24,2800.0,40.0631,40.1541,40.0428,40.0833,2800.0
2005-05-25 12:30:00,79.22,79.35,79.11,79.16,2700.0,40.0732,40.1389,40.0175,40.0428,2700.0
2005-05-25 13:00:00,79.16,79.16,78.7,78.77,6200.0,40.0428,40.0428,39.8101,39.8456,6200.0
2005-05-25 13:30:00,78.66,79.38,78.66,79.38,8500.0,39.7899,40.1541,39.7899,40.1541,8500.0
2005-05-25 14:00:00,79.38,79.51,79.25,79.39,9600.0,40.1541,40.2199,40.0884,40.1592,9600.0
2005-05-25 14:30:00,79.41,79.94,79.41,79.48,11200.0,40.1693,40.4374,40.1693,40.2047,11200.0
2005-05-25 15:00:00,79.67,79.68,79.11,79.11,10500.0,40.3008,40.3059,40.0175,40.0175,10500.0
2005-05-25 15:30:00,79.04,79.32,79.0,79.05,11800.0,39.9821,40.1238,39.9619,39.9872,11800.0
2005-05-26 09:30:00,79.3,79.85,79.26,79.31,5300.0,40.1137,40.3919,40.0934,40.1187,5300.0
2005-05-26 10:00:00,79.3,79.85,79.3,79.5,9200.0,40.1137,40.3919,40.1137,40.2148,9200.0
2005-05-26 10:30:00,79.54,79.59,78.92,79.05,8500.0,40.2351,40.2604,39.9214,39.9872,8500.0
2005-05-26 11:00:00,79.13,79.18,78.95,78.97,18900.0,40.0277,40.053,39.9366,39.9467,18900.0
2005-05-26 11:30:00,78.97,79.29,78.8,78.83,12100.0,39.9467,40.1086,39.8607,39.8759,12100.0
2005-05-26 12:00:00,78.75,78.9,78.61,78.67,12600.0,39.8354,39.9113,39.7646,39.795,12600.0
2005-05-26 12:30:00,78.69,78.77,78.58,78.65,7300.0,39.8051,39.8456,39.7494,39.7849,7300.0
2005-05-26 13:00:00,78.61,78.63,78.33,78.33,16700.0,39.7646,39.7747,39.623,39.623,16700.0
2005-05-26 13:30:00,78.3,78.31,77.85,77.88,15600.0,39.6078,39.6129,39.3802,39.3954,15600.0
2005-05-26 14:00:00,77.85,78.33,77.84,78.11,17700.0,39.3802,39.623,39.3751,39.5117,17700.0
2005-05-26 14:30:00,78.09,78.18,78.02,78.11,8900.0,39.5016,39.5471,39.4662,39.5117,8900.0
2005-05-26 15:00:00,78.13,78.32,78.05,78.29,16300.0,39.5218,39.6179,39.4813,39.6028,16300.0
2005-05-26 15:30:00,78.29,78.49,78.18,78.29,22300.0,39.6028,39.7039,39.5471,39.6028,22300.0
2005-05-27 09:30:00,78.64,78.78,78.41,78.7,5600.0,39.7798,39.8506,39.6635,39.8101,5600.0
2005-05-27 10:00:00,78.62,78.62,78.15,78.41,7300.0,39.7697,39.7697,39.5319,39.6635,7300.0
2005-05-27 10:30:00,78.42,78.6,78.31,78.51,5000.0,39.6685,39.7596,39.6129,39.714,5000.0
2005-05-27 11:00:00,78.43,78.5,78.42,78.44,2400.0,39.6736,39.709,39.6685,39.6786,2400.0
2005-05-27 11:30:00,78.41,78.47,78.32,78.38,2800.0,39.6635,39.6938,39.6179,39.6483,2800.0
2005-05-27 12:00:00,78.4,78.74,78.4,78.57,3200.0,39.6584,39.8304,39.6584,39.7444,3200.0
2005-05-27 12:30:00,78.56,78.56,78.48,78.54,2300.0,39.7393,39.7393,39.6989,39.7292,2300.0
2005-05-27 13:00:00,78.57,79.0,78.57,78.82,6300.0,39.7444,39.9619,39.7444,39.8708,6300.0
2005-05-27 13:30:00,78.86,78.86,78.66,78.72,3700.0,39.8911,39.8911,39.7899,39.8203,3700.0
2005-05-27 14:00:00,78.7,78.71,78.4,78.48,7100.0,39.8101,39.8152,39.6584,39.6989,7100.0
2005-05-27 14:30:00,78.49,78.51,78.33,78.43,12500.0,39.7039,39.714,39.623,39.6736,12500.0
2005-05-27 15:00:00,78.42,78.6,78.31,78.55,14500.0,39.6685,39.7596,39.6129,39.7343,14500.0
2005-05-27 15:30:00,78.53,78.82,78.5,78.76,15000.0,39.7242,39.8708,39.709,39.8405,15000.0
2005-05-31 09:30:00,78.84,79.14,78.83,78.96,14800.0,39.881,40.0327,39.8759,39.9417,14800.0
2005-05-31 10:00:00,78.97,79.24,78.97,79.09,15000.0,39.9467,40.0833,39.9467,40.0074,15000.0
2005-05-31 10:30:00,79.09,79.09,78.84,79.03,9900.0,40.0074,40.0074,39.881,39.9771,9900.0
2005-05-31 11:00:00,78.99,79.45,78.99,79.45,11300.0,39.9568,40.1895,39.9568,40.1895,11300.0
2005-05-31 11:30:00,79.4,79.4,79.22,79.36,30000.0,40.1642,40.1642,40.0732,40.144,30000.0
2005-05-31 12:00:00,79.34,79.46,79.31,79.46,37500.0,40.1339,40.1946,40.1187,40.1946,37500.0
2005-05-31 12:30:00,79.46,79.58,79.3,79.3,6100.0,40.1946,40.2553,40.1137,40.1137,6100.0
2005-05-31 13:00:00,79.3,79.35,79.05,79.17,14000.0,40.1137,40.1389,39.9872,40.0479,14000.0
2005-05-31 13:30:00,79.17,79.59,79.17,79.55,6400.0,40.0479,40.2604,40.0479,40.2401,6400.0
2005-05-31 14:00:00,79.5,79.51,79.35,79.49,7300.0,40.2148,40.2199,40.1389,40.2098,7300.0
2005-05-31 14:30:00,79.52,79.99,79.44,79.75,10800.0,40.2249,40.4627,40.1845,40.3413,10800.0
2005-05-31 15:00:00,79.83,79.83,79.42,79.57,19500.0,40.3818,40.3818,40.1744,40.2502,19500.0
2005-05-31 15:30:00,79.58,79.84,79.33,79.68,21700.0,40.2553,40.3868,40.1288,40.3059,21700.0
2005-06-01 09:30:00,80.15,80.42,79.7,80.41,17100.0,40.5436,40.6802,40.316,40.6751,17100.0
2005-06-01 10:00:00,80.4,81.01,80.38,80.98,16900.0,40.6701,40.9787,40.66,40.9635,16900.0
2005-06-01 10:30:00,80.97,81.03,80.91,80.98,19900.0,40.9584,40.9888,40.9281,40.9635,19900.0
2005-06-01 11:00:00,80.97,80.97,80.79,80.84,7200.0,40.9584,40.9584,40.8674,40.8927,7200.0
2005-06-01 11:30:00,80.84,80.84,80.7,80.7,5900.0,40.8927,40.8927,40.8218,40.8218,5900.0
2005-06-01 12:00:00,80.7,80.7,80.31,80.31,22000.0,40.8218,40.8218,40.6246,40.6246,22000.0
2005-06-01 12:30:00,80.31,80.43,80.3,80.43,4400.0,40.6246,40.6853,40.6195,40.6853,4400.0
2005-06-01 13:00:00,80.43,80.61,80.39,80.52,5100.0,40.6853,40.7763,40.665,40.7308,5100.0
2005-06-01 13:30:00,80.52,80.53,80.47,80.51,10300.0,40.7308,40.7358,40.7055,40.7257,10300.0
2005-06-01 14:00:00,80.51,80.51,80.27,80.35,23200.0,40.7257,40.7257,40.6043,40.6448,23200.0
2005-06-01 14:30:00,80.39,80.48,80.01,80.04,15000.0,40.665,40.7106,40.4728,40.488,15000.0
2005-06-01 15:00:00,80.02,80.22,80.02,80.19,7200.0,40.4779,40.579,40.4779,40.5639,7200.0
2005-06-01 15:30:00,80.19,80.37,80.19,80.27,16800.0,40.5639,40.6549,40.5639,40.6043,16800.0
2005-06-02 09:30:00,80.19,80.5,80.13,80.5,13600.0,40.5639,40.7207,40.5335,40.7207,13600.0
2005-06-02 10:00:00,80.56,80.72,80.56,80.61,7400.0,40.751,40.832,40.751,40.7763,7400.0
2005-06-02 10:30:00,80.62,80.86,80.46,80.49,11100.0,40.7814,40.9028,40.7004,40.7156,11100.0
2005-06-02 11:00:00,80.54,80.79,80.45,80.76,6100.0,40.7409,40.8674,40.6954,40.8522,6100.0
2005-06-02 11:30:00,80.71,80.71,80.51,80.53,8100.0,40.8269,40.8269,40.7257,40.7358,8100.0
2005-06-02 12:00:00,80.57,80.75,80.51,80.52,1900.0,40.7561,40.8471,40.7257,40.7308,1900.0
2005-06-02 12:30:00,80.52,80.58,80.5,80.53,3100.0,40.7308,40.7611,40.7207,40.7358,3100.0
2005-06-02 13:00:00,80.55,80.7,80.48,80.54,4800.0,40.746,40.8218,40.7106,40.7409,4800.0
2005-06-02 13:30:00,80.49,80.61,80.32,80.52,8700.0,40.7156,40.7763,40.6296,40.7308,8700.0
2005-06-02 14:00:00,80.5,80.72,80.49,80.72,8300.0,40.7207,40.832,40.7156,40.832,8300.0
2005-06-02 14:30:00,80.68,80.72,80.4,80.46,8100.0,40.8117,40.832,40.6701,40.7004,8100.0
2005-06-02 15:00:00,80.5,80.55,80.08,80.3,14600.0,40.7207,40.746,40.5082,40.6195,14600.0
2005-06-02 15:30:00,80.28,80.38,80.21,80.22,7600.0,40.6094,40.66,40.574,40.579,7600.0
2005-06-03 09:30:00,80.34,81.56,80.21,81.56,13800.0,40.6397,41.2569,40.574,41.2569,13800.0
2005-06-03 10:00:00,81.44,81.7,81.4,81.4,19500.0,41.1962,41.3277,41.1759,41.1759,19500.0
2005-06-03 10:30:00,81.41,81.44,81.05,81.05,8300.0,41.181,41.1962,40.9989,40.9989,8300.0
2005-06-03 11:00:00,81.26,81.57,80.67,80.75,22400.0,41.1051,41.2619,40.8067,40.8471,22400.0
2005-06-03 11:30:00,80.75,80.75,80.14,80.17,24400.0,40.8471,40.8471,40.5386,40.5537,24400.0
2005-06-03 12:00:00,80.15,80.28,80.06,80.13,10700.0,40.5436,40.6094,40.4981,40.5335,10700.0
2005-06-03 12:30:00,80.15,80.29,80.06,80.21,11700.0,40.5436,40.6144,40.4981,40.574,11700.0
2005-06-03 13:00:00,80.24,80.24,80.02,80.04,10500.0,40.5892,40.5892,40.4779,40.488,10500.0
2005-06-03 13:30:00,80.06,80.21,80.04,80.11,5200.0,40.4981,40.574,40.488,40.5234,5200.0
2005-06-03 14:00:00,80.12,80.41,80.08,80.27,6300.0,40.5285,40.6751,40.5082,40.6043,6300.0
2005-06-03 14:30:00,80.27,80.27,79.99,80.05,11000.0,40.6043,40.6043,40.4627,40.493,11000.0
2005-06-03 15:00:00,80.02,80.2,79.9,79.9,16700.0,40.4779,40.5689,40.4172,40.4172,16700.0
2005-06-03 15:30:00,79.88,80.16,79.83,79.83,9700.0,40.407,40.5487,40.3818,40.3818,9700.0
2005-06-06 09:30:00,79.89,80.58,79.89,80.47,9800.0,40.4121,40.7611,40.4121,40.7055,9800.0
2005-06-06 10:00:00,80.45,80.46,80.28,80.4,15600.0,40.6954,40.7004,40.6094,40.6701,15600.0
2005-06-06 10:30:00,80.41,80.42,80.19,80.19,10900.0,40.6751,40.6802,40.5639,40.5639,10900.0
2005-06-06 11:00:00,80.23,80.41,80.23,80.38,7000.0,40.5841,40.6751,40.5841,40.66,7000.0
2005-06-06 11:30:00,80.37,80.43,80.36,80.36,4400.0,40.6549,40.6853,40.6499,40.6499,4400.0
2005-06-06 12:00:00,80.36,80.37,80.14,80.18,19000.0,40.6499,40.6549,40.5386,40.5588,19000.0
2005-06-06 12:30:00,80.18,80.34,80.1,80.29,9900.0,40.5588,40.6397,40.5183,40.6144,9900.0
2005-06-06 13:00:00,80.29,80.3,80.1,80.27,9600.0,40.6144,40.6195,40.5183,40.6043,9600.0
2005-06-06 13:30:00,80.13,80.4,80.1,80.35,14200.0,40.5335,40.6701,40.5183,40.6448,14200.0
2005-06-06 14:00:00,80.35,80.41,80.31,80.32,10200.0,40.6448,40.6751,40.6246,40.6296,10200.0
2005-06-06 14:30:00,80.32,80.4,80.31,80.38,9200.0,40.6296,40.6701,40.6246,40.66,9200.0
2005-06-06 15:00:00,80.37,80.39,80.26,80.33,26900.0,40.6549,40.665,40.5993,40.6347,26900.0
2005-06-06 15:30:00,80.33,80.35,80.31,80.34,22900.0,40.6347,40.6448,40.6246,40.6397,22900.0
2005-06-07 09:30:00,81.0,81.2,80.75,81.19,24900.0,40.9736,41.0748,40.8471,41.0697,24900.0
2005-06-07 10:00:00,81.18,81.41,81.06,81.38,37700.0,41.0646,41.181,41.0039,41.1658,37700.0
2005-06-07 10:30:00,81.43,81.71,81.35,81.71,33500.0,41.1911,41.3327,41.1506,41.3327,33500.0
2005-06-07 11:00:00,81.82,82.13,81.69,81.75,13000.0,41.3884,41.5452,41.3226,41.353,13000.0
2005-06-07 11:30:00,81.67,81.79,81.42,81.66,12300.0,41.3125,41.3732,41.1861,41.3075,12300.0
2005-06-07 12:00:00,81.67,81.8,81.55,81.66,8000.0,41.3125,41.3783,41.2518,41.3075,8000.0
2005-06-07 12:30:00,81.66,81.75,81.66,81.75,2000.0,41.3075,41.353,41.3075,41.353,2000.0
2005-06-07 13:00:00,81.74,81.79,81.69,81.74,3300.0,41.3479,41.3732,41.3226,41.3479,3300.0
2005-06-07 13:30:00,81.64,81.85,81.56,81.68,4300.0,41.2973,41.4036,41.2569,41.3176,4300.0
2005-06-07 14:00:00,81.65,81.9,81.53,81.61,5100.0,41.3024,41.4289,41.2417,41.2822,5100.0
2005-06-07 14:30:00,81.62,81.85,81.57,81.78,6900.0,41.2872,41.4036,41.2619,41.3682,6900.0
2005-06-07 15:00:00,81.73,81.97,81.61,81.97,17100.0,41.3429,41.4643,41.2822,41.4643,17100.0
2005-06-07 15:30:00,81.87,81.87,81.52,81.52,16500.0,41.4137,41.4137,41.2366,41.2366,16500.0
2005-06-08 09:30:00,81.97,82.53,81.85,82.41,6400.0,41.4643,41.7475,41.4036,41.6868,6400.0
2005-06-08 10:00:00,82.55,82.57,82.24,82.36,4100.0,41.7577,41.7678,41.6008,41.6615,4100.0
2005-06-08 10:30:00,82.36,82.53,82.19,82.52,11700.0,41.6615,41.7475,41.5756,41.7425,11700.0
2005-06-08 11:00:00,82.53,82.66,82.44,82.6,17500.0,41.7475,41.8133,41.702,41.783,17500.0
2005-06-08 11:30:00,82.59,82.72,82.5,82.72,17200.0,41.7779,41.8437,41.7324,41.8437,17200.0
2005-06-08 12:00:00,82.74,82.81,82.66,82.76,3200.0,41.8538,41.8892,41.8133,41.8639,3200.0
2005-06-08 12:30:00,82.77,82.77,82.65,82.72,900.0,41.8689,41.8689,41.8082,41.8437,900.0
2005-06-08 13:00:00,82.7,82.7,82.59,82.61,2000.0,41.8335,41.8335,41.7779,41.788,2000.0
2005-06-08 13:30:00,82.61,82.7,82.26,82.7,14900.0,41.788,41.8335,41.611,41.8335,14900.0
2005-06-08 14:00:00,82.56,82.56,82.26,82.51,14300.0,41.7627,41.7627,41.611,41.7374,14300.0
2005-06-08 14:30:00,82.5,82.51,82.27,82.36,7700.0,41.7324,41.7374,41.616,41.6615,7700.0
2005-06-08 15:00:00,82.36,82.52,82.24,82.25,20900.0,41.6615,41.7425,41.6008,41.6059,20900.0
2005-06-08 15:30:00,82.31,82.52,82.3,82.35,31400.0,41.6363,41.7425,41.6312,41.6565,31400.0
2005-06-09 09:30:00,81.85,82.35,81.84,82.3,14300.0,41.4036,41.6565,41.3985,41.6312,14300.0
2005-06-09 10:00:00,82.3,82.45,81.87,82.25,15700.0,41.6312,41.7071,41.4137,41.6059,15700.0
2005-06-09 10:30:00,82.26,82.4,82.2,82.31,17100.0,41.611,41.6818,41.5806,41.6363,17100.0
2005-06-09 11:00:00,82.33,82.35,82.14,82.24,5700.0,41.6464,41.6565,41.5503,41.6008,5700.0
2005-06-09 11:30:00,82.23,82.61,82.2,82.61,13300.0,41.5958,41.788,41.5806,41.788,13300.0
2005-06-09 12:00:00,82.77,83.15,82.67,83.15,8200.0,41.8689,42.0612,41.8184,42.0612,8200.0
2005-06-09 12:30:00,83.12,83.2,83.03,83.15,9600.0,42.046,42.0865,42.0005,42.0612,9600.0
2005-06-09 13:00:00,83.14,83.16,82.74,82.74,5900.0,42.0561,42.0662,41.8538,41.8538,5900.0
2005-06-09 13:30:00,82.74,83.12,82.73,83.08,12100.0,41.8538,42.046,41.8487,42.0258,12100.0
2005-06-09 14:00:00,83.0,83.01,82.72,82.81,8000.0,41.9853,41.9903,41.8437,41.8892,8000.0
2005-06-09 14:30:00,82.75,82.93,82.74,82.84,8700.0,41.8588,41.9499,41.8538,41.9044,8700.0
2005-06-09 15:00:00,82.84,82.99,82.78,82.78,10900.0,41.9044,41.9802,41.874,41.874,10900.0
2005-06-09 15:30:00,82.83,82.83,82.4,82.4,33300.0,41.8993,41.8993,41.6818,41.6818,33300.0
2005-06-10 09:30:00,82.64,83.0,82.4,82.4,11800.0,41.8032,41.9853,41.6818,41.6818,11800.0
2005-06-10 10:00:00,82.6,82.95,82.56,82.85,50700.0,41.783,41.96,41.7627,41.9094,50700.0
2005-06-10 10:30:00,82.76,83.02,82.59,82.92,12600.0,41.8639,41.9954,41.7779,41.9448,12600.0
2005-06-10 11:00:00,82.94,83.12,82.93,83.08,10200.0,41.9549,42.046,41.9499,42.0258,10200.0
2005-06-10 11:30:00,82.99,83.11,82.92,82.99,6200.0,41.9802,42.0409,41.9448,41.9802,6200.0
2005-06-10 12:00:00,83.03,83.14,82.82,82.96,5700.0,42.0005,42.0561,41.8942,41.9651,5700.0
2005-06-10 12:30:00,82.95,83.17,82.94,83.17,5100.0,41.96,42.0713,41.9549,42.0713,5100.0
2005-06-10 13:00:00,83.19,83.29,83.17,83.29,6100.0,42.0814,42.132,42.0713,42.132,6100.0
2005-06-10 13:30:00,83.29,83.3,83.2,83.21,10300.0,42.132,42.137,42.0865,42.0915,10300.0
2005-06-10 14:00:00,83.17,83.17,82.89,82.89,9400.0,42.0713,42.0713,41.9296,41.9296,9400.0
2005-06-10 14:30:00,82.92,83.03,82.9,82.93,10500.0,41.9448,42.0005,41.9347,41.9499,10500.0
2005-06-10 15:00:00,82.93,83.16,82.93,83.16,13600.0,41.9499,42.0662,41.9499,42.0662,13600.0
2005-06-10 15:30:00,83.12,83.73,83.08,83.57,35900.0,42.046,42.3546,42.0258,42.2736,35900.0
2005-06-13 09:30:00,83.35,83.65,83.05,83.36,8800.0,42.1623,42.3141,42.0106,42.1674,8800.0
2005-06-13 10:00:00,83.38,83.5,83.3,83.49,8400.0,42.1775,42.2382,42.137,42.2332,8400.0
2005-06-13 10:30:00,83.5,84.04,83.5,83.88,13000.0,42.2382,42.5114,42.2382,42.4304,13000.0
2005-06-13 11:00:00,83.91,84.02,83.84,84.0,10300.0,42.4456,42.5013,42.4102,42.4911,10300.0
2005-06-13 11:30:00,84.0,84.0,83.81,83.84,6200.0,42.4911,42.4911,42.395,42.4102,6200.0
2005-06-13 12:00:00,83.82,83.84,83.72,83.8,5200.0,42.4001,42.4102,42.3495,42.39,5200.0
2005-06-13 12:30:00,83.82,83.9,83.81,83.9,15500.0,42.4001,42.4406,42.395,42.4406,15500.0
2005-06-13 13:00:00,83.9,83.96,83.83,83.96,27400.0,42.4406,42.4709,42.4051,42.4709,27400.0
2005-06-13 13:30:00,83.97,83.97,83.85,83.85,9700.0,42.476,42.476,42.4153,42.4153,9700.0
2005-06-13 14:00:00,83.86,84.0,83.7,83.77,16000.0,42.4203,42.4911,42.3394,42.3748,16000.0
2005-06-13 14:30:00,83.75,84.0,83.73,83.88,17800.0,42.3647,42.4911,42.3546,42.4304,17800.0
2005-06-13 15:00:00,83.88,84.0,83.75,84.0,16400.0,42.4304,42.4911,42.3647,42.4911,16400.0
2005-06-13 15:30:00,84.0,84.39,83.9,84.39,17800.0,42.4911,42.6884,42.4406,42.6884,17800.0
2005-06-14 09:30:00,84.4,84.65,84.4,84.55,6900.0,42.6935,42.8199,42.6935,42.7694,6900.0
2005-06-14 10:00:00,84.55,84.7,84.55,84.55,4200.0,42.7694,42.8452,42.7694,42.7694,4200.0
2005-06-14 10:30:00,84.53,84.8,84.49,84.71,6900.0,42.7592,42.8958,42.739,42.8503,6900.0
2005-06-14 11:00:00,84.73,84.73,84.54,84.58,38100.0,42.8604,42.8604,42.7643,42.7845,38100.0
2005-06-14 11:30:00,84.63,84.96,84.58,84.85,7400.0,42.8098,42.9767,42.7845,42.9211,7400.0
2005-06-14 12:00:00,84.8,84.9,84.6,84.7,10600.0,42.8958,42.9464,42.7946,42.8452,10600.0
2005-06-14 12:30:00,84.71,84.81,84.59,84.64,17300.0,42.8503,42.9009,42.7896,42.8149,17300.0
2005-06-14 13:00:00,84.64,84.75,84.42,84.54,8200.0,42.8149,42.8705,42.7036,42.7643,8200.0
2005-06-14 13:30:00,84.62,84.76,84.6,84.7,22800.0,42.8048,42.8756,42.7946,42.8452,22800.0
2005-06-14 14:00:00,84.73,84.74,84.51,84.55,7100.0,42.8604,42.8655,42.7491,42.7694,7100.0
2005-06-14 14:30:00,84.56,84.73,84.56,84.67,6200.0,42.7744,42.8604,42.7744,42.8301,6200.0
2005-06-14 15:00:00,84.67,84.76,84.58,84.74,7200.0,42.8301,42.8756,42.7845,42.8655,7200.0
2005-06-14 15:30:00,84.74,84.86,84.63,84.85,22100.0,42.8655,42.9262,42.8098,42.9211,22100.0
2005-06-15 09:30:00,84.94,84.96,84.35,84.85,21300.0,42.9666,42.9767,42.6682,42.9211,21300.0
2005-06-15 10:00:00,84.78,84.8,84.42,84.45,42800.0,42.8857,42.8958,42.7036,42.7188,42800.0
2005-06-15 10:30:00,84.48,84.65,84.3,84.4,17700.0,42.7339,42.8199,42.6429,42.6935,17700.0
2005-06-15 11:00:00,84.38,84.65,84.38,84.57,6000.0,42.6834,42.8199,42.6834,42.7795,6000.0
2005-06-15 11:30:00,84.57,84.7,84.54,84.62,11000.0,42.7795,42.8452,42.7643,42.8048,11000.0
2005-06-15 12:00:00,84.65,84.68,84.5,84.56,5500.0,42.8199,42.8351,42.7441,42.7744,5500.0
2005-06-15 12:30:00,84.51,84.65,84.41,84.41,22800.0,42.7491,42.8199,42.6985,42.6985,22800.0
2005-06-15 13:00:00,84.44,84.62,84.4,84.46,3200.0,42.7137,42.8048,42.6935,42.7238,3200.0
2005-06-15 13:30:00,84.48,84.67,84.46,84.67,5900.0,42.7339,42.8301,42.7238,42.8301,5900.0
2005-06-15 14:00:00,84.68,84.74,84.6,84.64,3800.0,42.8351,42.8655,42.7946,42.8149,3800.0
2005-06-15 14:30:00,84.63,84.75,84.63,84.74,7600.0,42.8098,42.8705,42.8098,42.8655,7600.0
2005-06-15 15:00:00,84.74,84.93,84.68,84.91,10100.0,42.8655,42.9616,42.8351,42.9515,10100.0
2005-06-15 15:30:00,84.91,85.1,84.86,85.09,21200.0,42.9515,43.0476,42.9262,43.0425,21200.0
2005-06-16 09:30:00,84.94,85.06,84.53,84.92,12100.0,42.9666,43.0273,42.7592,42.9565,12100.0
2005-06-16 10:00:00,84.94,85.04,84.86,84.88,16700.0,42.9666,43.0172,42.9262,42.9363,16700.0
2005-06-16 10:30:00,84.88,85.15,84.82,84.82,5900.0,42.9363,43.0729,42.9059,42.9059,5900.0
2005-06-16 11:00:00,84.83,84.9,84.81,84.9,6300.0,42.911,42.9464,42.9009,42.9464,6300.0
2005-06-16 11:30:00,84.95,85.2,84.92,85.17,6800.0,42.9717,43.0982,42.9565,43.083,6800.0
2005-06-16 12:00:00,85.14,85.14,84.89,84.98,8700.0,43.0678,43.0678,42.9413,42.9869,8700.0
2005-06-16 12:30:00,84.99,85.14,84.93,84.93,4400.0,42.9919,43.0678,42.9616,42.9616,4400.0
2005-06-16 13:00:00,84.93,85.01,84.89,84.92,4400.0,42.9616,43.002,42.9413,42.9565,4400.0
2005-06-16 13:30:00,84.95,85.0,84.81,84.85,8900.0,42.9717,42.997,42.9009,42.9211,8900.0
2005-06-16 14:00:00,84.86,85.05,84.86,85.05,5400.0,42.9262,43.0223,42.9262,43.0223,5400.0
2005-06-16 14:30:00,85.07,85.2,84.9,84.92,10700.0,43.0324,43.0982,42.9464,42.9565,10700.0
2005-06-16 15:00:00,84.97,85.0,84.89,84.96,6900.0,42.9818,42.997,42.9413,42.9767,6900.0
2005-06-16 15:30:00,84.99,85.02,84.85,84.95,11300.0,42.9919,43.0071,42.9211,42.9717,11300.0
2005-06-17 09:30:00,85.0,85.37,84.95,85.3,66800.0,42.997,43.1841,42.9717,43.1487,66800.0
2005-06-17 10:00:00,85.34,85.36,84.8,85.0,17300.0,43.169,43.1791,42.8958,42.997,17300.0
2005-06-17 10:30:00,85.0,85.12,84.9,84.96,20100.0,42.997,43.0577,42.9464,42.9767,20100.0
2005-06-17 11:00:00,85.03,85.15,84.95,84.95,11300.0,43.0122,43.0729,42.9717,42.9717,11300.0
2005-06-17 11:30:00,85.07,85.07,84.9,84.96,9900.0,43.0324,43.0324,42.9464,42.9767,9900.0
2005-06-17 12:00:00,84.92,84.99,84.89,84.93,12300.0,42.9565,42.9919,42.9413,42.9616,12300.0
2005-06-17 12:30:00,84.94,84.99,84.94,84.99,1000.0,42.9666,42.9919,42.9666,42.9919,1000.0
2005-06-17 13:00:00,84.99,84.99,84.8,84.82,20100.0,42.9919,42.9919,42.8958,42.9059,20100.0
2005-06-17 13:30:00,84.82,84.82,84.55,84.55,29300.0,42.9059,42.9059,42.7694,42.7694,29300.0
2005-06-17 14:00:00,84.54,84.54,84.41,84.49,50900.0,42.7643,42.7643,42.6985,42.739,50900.0
2005-06-17 14:30:00,84.49,84.49,84.36,84.39,16000.0,42.739,42.739,42.6732,42.6884,16000.0
2005-06-17 15:00:00,84.41,84.76,84.41,84.76,47000.0,42.6985,42.8756,42.6985,42.8756,47000.0
2005-06-17 15:30:00,84.77,84.89,84.63,84.72,30500.0,42.8806,42.9413,42.8098,42.8553,30500.0
2005-06-20 09:30:00,84.47,84.86,84.47,84.85,10600.0,42.7289,42.9262,42.7289,42.9211,10600.0
2005-06-20 10:00:00,84.87,85.3,84.69,85.27,16100.0,42.9312,43.1487,42.8402,43.1336,16100.0
2005-06-20 10:30:00,85.27,85.28,84.74,84.97,12800.0,43.1336,43.1386,42.8655,42.9818,12800.0
2005-06-20 11:00:00,84.96,85.2,84.82,84.93,8600.0,42.9767,43.0982,42.9059,42.9616,8600.0
2005-06-20 11:30:00,84.94,85.24,84.87,84.99,10700.0,42.9666,43.1184,42.9312,42.9919,10700.0
2005-06-20 12:00:00,84.88,84.99,84.82,84.91,4200.0,42.9363,42.9919,42.9059,42.9515,4200.0
2005-06-20 12:30:00,84.95,85.0,84.81,84.99,11300.0,42.9717,42.997,42.9009,42.9919,11300.0
2005-06-20 13:00:00,84.96,85.03,84.9,85.0,3300.0,42.9767,43.0122,42.9464,42.997,3300.0
2005-06-20 13:30:00,84.94,85.0,84.88,84.99,4700.0,42.9666,42.997,42.9363,42.9919,4700.0
2005-06-20 14:00:00,84.95,84.95,84.7,84.89,9100.0,42.9717,42.9717,42.8452,42.9413,9100.0
2005-06-20 14:30:00,84.87,84.93,84.8,84.82,9900.0,42.9312,42.9616,42.8958,42.9059,9900.0
2005-06-20 15:00:00,84.88,84.89,84.79,84.85,4000.0,42.9363,42.9413,42.8908,42.9211,4000.0
2005-06-20 15:30:00,84.81,84.85,84.75,84.8,16600.0,42.9009,42.9211,42.8705,42.8958,16600.0
2005-06-21 09:30:00,84.61,84.87,84.51,84.51,7300.0,42.7997,42.9312,42.7491,42.7491,7300.0
2005-06-21 10:00:00,84.48,84.48,84.1,84.42,14800.0,42.7339,42.7339,42.5417,42.7036,14800.0
2005-06-21 10:30:00,84.45,84.5,84.3,84.5,13500.0,42.7188,42.7441,42.6429,42.7441,13500.0
2005-06-21 11:00:00,84.5,84.63,84.4,84.4,5300.0,42.7441,42.8098,42.6935,42.6935,5300.0
2005-06-21 11:30:00,84.43,84.49,84.43,84.49,900.0,42.7087,42.739,42.7087,42.739,900.0
2005-06-21 12:00:00,84.5,84.5,84.49,84.5,1900.0,42.7441,42.7441,42.739,42.7441,1900.0
2005-06-21 12:30:00,84.48,84.5,84.44,84.5,8900.0,42.7339,42.7441,42.7137,42.7441,8900.0
2005-06-21 13:00:00,84.47,84.47,84.44,84.46,2400.0,42.7289,42.7289,42.7137,42.7238,2400.0
2005-06-21 13:30:00,84.4,84.4,84.29,84.3,6500.0,42.6935,42.6935,42.6378,42.6429,6500.0
2005-06-21 14:00:00,84.29,84.35,84.25,84.31,10500.0,42.6378,42.6682,42.6176,42.6479,10500.0
2005-06-21 14:30:00,84.34,84.5,84.32,84.43,5200.0,42.6631,42.7441,42.653,42.7087,5200.0
2005-06-21 15:00:00,84.43,84.52,84.3,84.48,22600.0,42.7087,42.7542,42.6429,42.7339,22600.0
2005-06-21 15:30:00,84.45,84.61,84.45,84.55,45200.0,42.7188,42.7997,42.7188,42.7694,45200.0
2005-06-22 09:30:00,85.0,85.05,84.6,84.6,10400.0,42.997,43.0223,42.7946,42.7946,10400.0
2005-06-22 10:00:00,84.67,84.73,84.65,84.73,2100.0,42.8301,42.8604,42.8199,42.8604,2100.0
2005-06-22 10:30:00,84.76,84.92,84.55,84.61,7600.0,42.8756,42.9565,42.7694,42.7997,7600.0
2005-06-22 11:00:00,84.65,84.65,84.44,84.49,24100.0,42.8199,42.8199,42.7137,42.739,24100.0
2005-06-22 11:30:00,84.52,84.53,84.44,84.47,8100.0,42.7542,42.7592,42.7137,42.7289,8100.0
2005-06-22 12:00:00,84.46,84.46,84.4,84.45,4100.0,42.7238,42.7238,42.6935,42.7188,4100.0
2005-06-22 12:30:00,84.42,84.56,84.39,84.56,2600.0,42.7036,42.7744,42.6884,42.7744,2600.0
2005-06-22 13:00:00,84.6,84.8,84.6,84.8,9600.0,42.7946,42.8958,42.7946,42.8958,9600.0
2005-06-22 13:30:00,84.79,84.81,84.69,84.69,3400.0,42.8908,42.9009,42.8402,42.8402,3400.0
2005-06-22 14:00:00,84.61,84.84,84.49,84.82,9200.0,42.7997,42.916,42.739,42.9059,9200.0
2005-06-22 14:30:00,84.81,84.95,84.81,84.95,14400.0,42.9009,42.9717,42.9009,42.9717,14400.0
2005-06-22 15:00:00,84.95,85.11,84.9,84.94,17700.0,42.9717,43.0526,42.9464,42.9666,17700.0
2005-06-22 15:30:00,85.0,85.15,84.9,85.15,54600.0,42.997,43.0729,42.9464,43.0729,54600.0
2005-06-23 09:30:00,85.14,85.49,85.08,85.32,4700.0,43.0678,43.2448,43.0375,43.1589,4700.0
2005-06-23 10:00:00,85.33,85.66,85.14,85.49,14800.0,43.1639,43.3308,43.0678,43.2448,14800.0
2005-06-23 10:30:00,85.49,85.6,85.4,85.56,7300.0,43.2448,43.3005,43.1993,43.2803,7300.0
2005-06-23 11:00:00,85.6,85.85,85.53,85.65,6800.0,43.3005,43.427,43.2651,43.3258,6800.0
2005-06-23 11:30:00,85.65,85.65,85.52,85.58,7800.0,43.3258,43.3258,43.26,43.2904,7800.0
2005-06-23 12:00:00,85.57,85.63,85.55,85.59,26500.0,43.2853,43.3157,43.2752,43.2954,26500.0
2005-06-23 12:30:00,85.6,85.6,85.55,85.55,12500.0,43.3005,43.3005,43.2752,43.2752,12500.0
2005-06-23 13:00:00,85.55,85.55,85.5,85.5,9000.0,43.2752,43.2752,43.2499,43.2499,9000.0
2005-06-23 13:30:00,85.55,85.57,85.3,85.45,21500.0,43.2752,43.2853,43.1487,43.2246,21500.0
2005-06-23 14:00:00,85.4,85.56,85.4,85.47,8100.0,43.1993,43.2803,43.1993,43.2347,8100.0
2005-06-23 14:30:00,85.47,85.57,85.44,85.45,6500.0,43.2347,43.2853,43.2196,43.2246,6500.0
2005-06-23 15:00:00,85.45,85.52,85.4,85.45,32100.0,43.2246,43.26,43.1993,43.2246,32100.0
2005-06-23 15:30:00,85.42,85.42,85.2,85.25,19600.0,43.2094,43.2094,43.0982,43.1234,19600.0
2005-06-24 09:30:00,85.72,85.99,85.72,85.72,12400.0,43.3612,43.4978,43.3612,43.3612,12400.0
2005-06-24 10:00:00,85.68,86.13,85.2,85.49,12200.0,43.341,43.5686,43.0982,43.2448,12200.0
2005-06-24 10:30:00,85.46,85.84,85.22,85.77,17200.0,43.2297,43.4219,43.1083,43.3865,17200.0
2005-06-24 11:00:00,85.72,86.03,85.72,85.79,11200.0,43.3612,43.518,43.3612,43.3966,11200.0
2005-06-24 11:30:00,85.84,86.03,85.79,85.94,16800.0,43.4219,43.518,43.3966,43.4725,16800.0
2005-06-24 12:00:00,85.98,86.07,85.9,85.98,12500.0,43.4927,43.5382,43.4522,43.4927,12500.0
2005-06-24 12:30:00,86.02,86.02,85.82,85.82,5200.0,43.5129,43.5129,43.4118,43.4118,5200.0
2005-06-24 13:00:00,85.8,85.8,85.22,85.24,11100.0,43.4017,43.4017,43.1083,43.1184,11100.0
2005-06-24 13:30:00,85.25,85.28,85.07,85.14,16900.0,43.1234,43.1386,43.0324,43.0678,16900.0
2005-06-24 14:00:00,85.14,85.16,84.84,84.92,12300.0,43.0678,43.0779,42.916,42.9565,12300.0
2005-06-24 14:30:00,84.92,84.96,84.5,84.65,36100.0,42.9565,42.9767,42.7441,42.8199,36100.0
2005-06-24 15:00:00,84.65,85.1,84.65,84.97,37100.0,42.8199,43.0476,42.8199,42.9818,37100.0
2005-06-24 15:30:00,85.01,85.1,84.78,84.78,55700.0,43.002,43.0476,42.8857,42.8857,55700.0
2005-06-27 09:30:00,85.25,85.25,84.6,84.6,119400.0,43.1234,43.1234,42.7946,42.7946,119400.0
2005-06-27 10:00:00,84.6,84.62,84.48,84.56,59400.0,42.7946,42.8048,42.7339,42.7744,59400.0
2005-06-27 10:30:00,84.53,84.6,84.51,84.51,12200.0,42.7592,42.7946,42.7491,42.7491,12200.0
2005-06-27 11:00:00,84.5,84.54,84.33,84.39,6800.0,42.7441,42.7643,42.6581,42.6884,6800.0
2005-06-27 11:30:00,84.42,84.49,84.37,84.39,6400.0,42.7036,42.739,42.6783,42.6884,6400.0
2005-06-27 12:00:00,84.4,84.4,84.04,84.07,13800.0,42.6935,42.6935,42.5114,42.5265,13800.0
2005-06-27 12:30:00,84.04,84.16,84.0,84.05,14400.0,42.5114,42.5721,42.4911,42.5164,14400.0
2005-06-27 13:00:00,84.05,84.17,84.0,84.16,13000.0,42.5164,42.5771,42.4911,42.5721,13000.0
2005-06-27 13:30:00,84.16,84.17,83.97,84.05,17500.0,42.5721,42.5771,42.476,42.5164,17500.0
2005-06-27 14:00:00,84.05,84.14,84.03,84.1,6000.0,42.5164,42.562,42.5063,42.5417,6000.0
2005-06-27 14:30:00,84.08,84.28,84.08,84.23,12800.0,42.5316,42.6328,42.5316,42.6075,12800.0
2005-06-27 15:00:00,84.22,84.23,84.16,84.18,10400.0,42.6024,42.6075,42.5721,42.5822,10400.0
2005-06-27 15:30:00,84.17,84.31,84.16,84.31,36800.0,42.5771,42.6479,42.5721,42.6479,36800.0
2005-06-28 09:30:00,84.1,84.15,82.9,83.04,19800.0,42.9555,42.9811,42.3426,42.4141,19800.0
2005-06-28 10:00:00,83.09,83.2,82.85,83.1,22000.0,42.4397,42.4959,42.3171,42.4448,22000.0
2005-06-28 10:30:00,83.1,83.21,82.92,83.0,35800.0,42.4448,42.501,42.3528,42.3937,35800.0
2005-06-28 11:00:00,82.99,83.05,82.8,83.02,16900.0,42.3886,42.4192,42.2915,42.4039,16900.0
2005-06-28 11:30:00,83.02,83.06,82.88,82.98,30300.0,42.4039,42.4243,42.3324,42.3835,30300.0
2005-06-28 12:00:00,82.92,82.96,82.79,82.94,38200.0,42.3528,42.3733,42.2864,42.3631,38200.0
2005-06-28 12:30:00,82.92,82.98,82.77,82.84,4600.0,42.3528,42.3835,42.2762,42.312,4600.0
2005-06-28 13:00:00,82.79,82.95,82.78,82.87,19600.0,42.2864,42.3682,42.2813,42.3273,19600.0
2005-06-28 13:30:00,82.79,82.89,82.78,82.88,12200.0,42.2864,42.3375,42.2813,42.3324,12200.0
2005-06-28 14:00:00,82.89,82.95,82.85,82.88,14900.0,42.3375,42.3682,42.3171,42.3324,14900.0
2005-06-28 14:30:00,82.87,82.98,82.83,82.86,19300.0,42.3273,42.3835,42.3069,42.3222,19300.0
2005-06-28 15:00:00,82.85,82.88,82.7,82.85,39900.0,42.3171,42.3324,42.2405,42.3171,39900.0
2005-06-28 15:30:00,82.87,83.29,82.75,83.27,50800.0,42.3273,42.5418,42.266,42.5316,50800.0
2005-06-29 09:30:00,83.27,83.75,83.25,83.67,6200.0,42.5316,42.7768,42.5214,42.7359,6200.0
2005-06-29 10:00:00,83.6,83.61,83.55,83.59,16200.0,42.7002,42.7053,42.6746,42.6951,16200.0
2005-06-29 10:30:00,83.61,83.69,83.5,83.62,10300.0,42.7053,42.7461,42.6491,42.7104,10300.0
2005-06-29 11:00:00,83.62,83.69,83.5,83.62,9200.0,42.7104,42.7461,42.6491,42.7104,9200.0
2005-06-29 11:30:00,83.59,83.68,83.51,83.53,12200.0,42.6951,42.741,42.6542,42.6644,12200.0
2005-06-29 12:00:00,83.54,83.69,83.52,83.57,17700.0,42.6695,42.7461,42.6593,42.6848,17700.0
2005-06-29 12:30:00,83.54,83.66,83.53,83.53,11300.0,42.6695,42.7308,42.6644,42.6644,11300.0
2005-06-29 13:00:00,83.54,83.57,83.53,83.54,7300.0,42.6695,42.6848,42.6644,42.6695,7300.0
2005-06-29 13:30:00,83.54,83.54,83.32,83.43,8200.0,42.6695,42.6695,42.5571,42.6133,8200.0
2005-06-29 14:00:00,83.4,83.46,83.19,83.24,8200.0,42.598,42.6287,42.4907,42.5163,8200.0
2005-06-29 14:30:00,83.24,83.3,83.11,83.12,13100.0,42.5163,42.5469,42.4499,42.455,13100.0
2005-06-29 15:00:00,83.14,83.2,83.0,83.05,10400.0,42.4652,42.4959,42.3937,42.4192,10400.0
2005-06-29 15:30:00,83.03,83.2,83.03,83.2,10000.0,42.409,42.4959,42.409,42.4959,10000.0
2005-06-30 09:30:00,83.4,83.4,82.82,82.82,5300.0,42.598,42.598,42.3018,42.3018,5300.0
2005-06-30 10:00:00,82.96,82.96,82.07,82.59,8700.0,42.3733,42.3733,41.9187,42.1843,8700.0
2005-06-30 10:30:00,82.73,83.1,82.73,83.07,7100.0,42.2558,42.4448,42.2558,42.4295,7100.0
2005-06-30 11:00:00,83.07,83.07,82.9,82.94,3900.0,42.4295,42.4295,42.3426,42.3631,3900.0
2005-06-30 11:30:00,83.0,83.06,83.0,83.06,3000.0,42.3937,42.4243,42.3937,42.4243,3000.0
2005-06-30 12:00:00,83.07,83.2,83.02,83.02,6600.0,42.4295,42.4959,42.4039,42.4039,6600.0
2005-06-30 12:30:00,83.06,83.27,83.06,83.27,3800.0,42.4243,42.5316,42.4243,42.5316,3800.0
2005-06-30 13:00:00,83.3,83.48,83.25,83.45,8600.0,42.5469,42.6389,42.5214,42.6235,8600.0
2005-06-30 13:30:00,83.46,83.6,83.43,83.57,7900.0,42.6287,42.7002,42.6133,42.6848,7900.0
2005-06-30 14:00:00,83.52,83.75,83.15,83.34,17100.0,42.6593,42.7768,42.4703,42.5674,17100.0
2005-06-30 14:30:00,83.33,83.4,83.14,83.4,8000.0,42.5623,42.598,42.4652,42.598,8000.0
2005-06-30 15:00:00,83.46,83.46,83.1,83.21,11700.0,42.6287,42.6287,42.4448,42.501,11700.0
2005-06-30 15:30:00,83.27,83.29,83.07,83.07,20600.0,42.5316,42.5418,42.4295,42.4295,20600.0
2005-07-01 09:30:00,83.26,83.5,83.26,83.46,10100.0,42.5265,42.6491,42.5265,42.6287,10100.0
2005-07-01 10:00:00,83.47,83.75,83.36,83.6,7100.0,42.6338,42.7768,42.5776,42.7002,7100.0
2005-07-01 10:30:00,83.6,83.61,83.38,83.4,8500.0,42.7002,42.7053,42.5878,42.598,8500.0
2005-07-01 11:00:00,83.42,83.63,83.42,83.5,7500.0,42.6082,42.7155,42.6082,42.6491,7500.0
2005-07-01 11:30:00,83.5,83.5,83.36,83.39,3300.0,42.6491,42.6491,42.5776,42.5929,3300.0
2005-07-01 12:00:00,83.39,83.57,83.37,83.56,4100.0,42.5929,42.6848,42.5827,42.6797,4100.0
2005-07-01 12:30:00,83.54,83.54,83.45,83.49,4000.0,42.6695,42.6695,42.6235,42.644,4000.0
2005-07-01 13:00:00,83.48,83.56,83.46,83.51,5100.0,42.6389,42.6797,42.6287,42.6542,5100.0
2005-07-01 13:30:00,83.48,83.52,83.27,83.4,3500.0,42.6389,42.6593,42.5316,42.598,3500.0
2005-07-01 14:00:00,83.4,83.61,83.29,83.41,5900.0,42.598,42.7053,42.5418,42.6031,5900.0
2005-07-01 14:30:00,83.45,83.8,83.45,83.8,3500.0,42.6235,42.8023,42.6235,42.8023,3500.0
2005-07-01 15:00:00,83.76,83.78,83.3,83.78,6300.0,42.7819,42.7921,42.5469,42.7921,6300.0
2005-07-01 15:30:00,83.83,84.23,83.83,84.02,16800.0,42.8176,43.0219,42.8176,42.9147,16800.0
2005-07-05 09:30:00,83.57,84.12,83.57,83.88,7600.0,42.6848,42.9658,42.6848,42.8432,7600.0
2005-07-05 10:00:00,83.85,84.6,83.85,84.6,6200.0,42.8278,43.2109,42.8278,43.2109,6200.0
2005-07-05 10:30:00,84.61,84.81,84.4,84.81,8500.0,43.216,43.3182,43.1088,43.3182,8500.0
2005-07-05 11:00:00,84.91,85.1,84.91,84.96,3200.0,43.3693,43.4663,43.3693,43.3948,3200.0
2005-07-05 11:30:00,85.0,85.3,84.77,84.77,6200.0,43.4152,43.5685,43.2978,43.2978,6200.0
2005-07-05 12:00:00,84.78,84.93,84.51,84.93,7700.0,43.3029,43.3795,43.165,43.3795,7700.0
2005-07-05 12:30:00,84.86,84.99,84.83,84.83,8100.0,43.3437,43.4101,43.3284,43.3284,8100.0
2005-07-05 13:00:00,84.88,85.22,84.85,84.89,10700.0,43.3539,43.5276,43.3386,43.359,10700.0
2005-07-05 13:30:00,84.9,85.19,84.9,85.02,8900.0,43.3642,43.5123,43.3642,43.4254,8900.0
2005-07-05 14:00:00,85.02,85.2,84.89,85.15,7000.0,43.4254,43.5174,43.359,43.4918,7000.0
2005-07-05 14:30:00,85.14,85.3,84.96,85.15,10200.0,43.4867,43.5685,43.3948,43.4918,10200.0
2005-07-05 15:00:00,85.03,85.21,84.92,84.96,11900.0,43.4306,43.5225,43.3744,43.3948,11900.0
2005-07-05 15:30:00,85.08,85.15,84.98,85.0,18700.0,43.4561,43.4918,43.405,43.4152,18700.0
2005-07-06 09:30:00,84.94,85.59,84.71,85.4,10300.0,43.3846,43.7166,43.2671,43.6195,10300.0
2005-07-06 10:00:00,85.41,85.41,85.08,85.12,4500.0,43.6246,43.6246,43.4561,43.4765,4500.0
2005-07-06 10:30:00,85.04,85.2,85.0,85.13,3600.0,43.4357,43.5174,43.4152,43.4816,3600.0
2005-07-06 11:00:00,85.1,85.1,84.94,85.01,2600.0,43.4663,43.4663,43.3846,43.4203,2600.0
2005-07-06 11:30:00,85.04,85.18,85.03,85.05,4500.0,43.4357,43.5072,43.4306,43.4408,4500.0
2005-07-06 12:00:00,85.18,85.31,85.06,85.27,2600.0,43.5072,43.5736,43.4459,43.5531,2600.0
2005-07-06 12:30:00,85.23,85.23,84.98,84.98,2700.0,43.5327,43.5327,43.405,43.405,2700.0
2005-07-06 13:00:00,85.04,85.1,84.94,85.1,1700.0,43.4357,43.4663,43.3846,43.4663,1700.0
2005-07-06 13:30:00,85.09,85.36,85.09,85.33,8500.0,43.4612,43.5991,43.4612,43.5838,8500.0
2005-07-06 14:00:00,85.35,85.35,85.1,85.16,8700.0,43.594,43.594,43.4663,43.497,8700.0
2005-07-06 14:30:00,85.17,85.2,85.1,85.18,9500.0,43.5021,43.5174,43.4663,43.5072,9500.0
2005-07-06 15:00:00,85.17,85.19,85.01,85.03,10900.0,43.5021,43.5123,43.4203,43.4306,10900.0
2005-07-06 15:30:00,85.03,85.08,85.0,85.03,23500.0,43.4306,43.4561,43.4152,43.4306,23500.0
2005-07-07 09:30:00,84.3,84.39,84.25,84.39,7500.0,43.0577,43.1037,43.0322,43.1037,7500.0
2005-07-07 10:00:00,84.46,84.75,84.43,84.75,8200.0,43.1394,43.2875,43.1241,43.2875,8200.0
2005-07-07 10:30:00,84.62,84.85,84.45,84.48,4200.0,43.2211,43.3386,43.1343,43.1496,4200.0
2005-07-07 11:00:00,84.46,84.55,84.35,84.55,10300.0,43.1394,43.1854,43.0832,43.1854,10300.0
2005-07-07 11:30:00,84.61,84.75,84.53,84.75,3900.0,43.216,43.2875,43.1752,43.2875,3900.0
2005-07-07 12:00:00,84.9,85.25,84.9,85.22,9500.0,43.3642,43.5429,43.3642,43.5276,9500.0
2005-07-07 12:30:00,85.23,85.26,85.08,85.13,1700.0,43.5327,43.548,43.4561,43.4816,1700.0
2005-07-07 13:00:00,85.09,85.12,84.98,85.0,4900.0,43.4612,43.4765,43.405,43.4152,4900.0
2005-07-07 13:30:00,85.16,85.28,85.06,85.24,3400.0,43.497,43.5582,43.4459,43.5378,3400.0
2005-07-07 14:00:00,85.35,85.42,85.24,85.42,4100.0,43.594,43.6298,43.5378,43.6298,4100.0
2005-07-07 14:30:00,85.22,85.39,85.1,85.17,6800.0,43.5276,43.6144,43.4663,43.5021,6800.0
2005-07-07 15:00:00,85.19,85.29,85.18,85.25,8900.0,43.5123,43.5634,43.5072,43.5429,8900.0
2005-07-07 15:30:00,85.15,85.35,85.12,85.35,10500.0,43.4918,43.594,43.4765,43.594,10500.0
2005-07-08 09:30:00,85.5,85.74,85.24,85.24,5300.0,43.6706,43.7932,43.5378,43.5378,5300.0
2005-07-08 10:00:00,85.29,85.8,85.09,85.8,4200.0,43.5634,43.8238,43.4612,43.8238,4200.0
2005-07-08 10:30:00,85.79,85.99,85.74,85.92,3000.0,43.8187,43.9209,43.7932,43.8851,3000.0
2005-07-08 11:00:00,85.92,86.21,85.73,86.08,5700.0,43.8851,44.0333,43.7881,43.9669,5700.0
2005-07-08 11:30:00,86.08,86.48,86.08,86.48,4600.0,43.9669,44.1712,43.9669,44.1712,4600.0
2005-07-08 12:00:00,86.5,86.92,86.49,86.88,8900.0,44.1814,44.3959,44.1763,44.3755,8900.0
2005-07-08 12:30:00,86.86,87.09,86.86,87.0,6200.0,44.3653,44.4827,44.3653,44.4368,6200.0
2005-07-08 13:00:00,86.99,87.08,86.73,87.06,5700.0,44.4317,44.4776,44.2989,44.4674,5700.0
2005-07-08 13:30:00,87.05,87.2,87.05,87.14,5000.0,44.4623,44.5389,44.4623,44.5083,5000.0
2005-07-08 14:00:00,87.14,87.6,87.14,87.57,14200.0,44.5083,44.7432,44.5083,44.7279,14200.0
2005-07-08 14:30:00,87.57,87.57,87.3,87.4,8300.0,44.7279,44.7279,44.59,44.6411,8300.0
2005-07-08 15:00:00,87.41,87.58,87.41,87.49,9600.0,44.6462,44.733,44.6462,44.687,9600.0
2005-07-08 15:30:00,87.47,87.48,87.1,87.22,2900.0,44.6768,44.6819,44.4878,44.5491,2900.0
2005-07-11 09:30:00,87.9,87.9,87.65,87.78,5700.0,44.8965,44.8965,44.7688,44.8352,5700.0
2005-07-11 10:00:00,87.79,87.84,87.66,87.8,2200.0,44.8403,44.8658,44.7739,44.8454,2200.0
2005-07-11 10:30:00,87.84,88.37,87.84,88.0,9200.0,44.8658,45.1365,44.8658,44.9475,9200.0
2005-07-11 11:00:00,88.01,88.15,87.99,88.15,11200.0,44.9526,45.0241,44.9424,45.0241,11200.0
2005-07-11 11:30:00,88.02,88.24,88.02,88.19,4200.0,44.9577,45.0701,44.9577,45.0446,4200.0
2005-07-11 12:00:00,88.11,88.38,88.11,88.35,4200.0,45.0037,45.1416,45.0037,45.1263,4200.0
2005-07-11 12:30:00,88.33,88.36,88.3,88.31,4500.0,45.1161,45.1314,45.1008,45.1059,4500.0
2005-07-11 13:00:00,88.31,88.44,88.29,88.44,3100.0,45.1059,45.1723,45.0957,45.1723,3100.0
2005-07-11 13:30:00,88.5,88.87,88.5,88.82,21000.0,45.2029,45.3919,45.2029,45.3664,21000.0
2005-07-11 14:00:00,88.82,88.82,88.67,88.72,7500.0,45.3664,45.3664,45.2897,45.3153,7500.0
2005-07-11 14:30:00,88.69,88.71,88.67,88.68,4800.0,45.3,45.3102,45.2897,45.2949,4800.0
2005-07-11 15:00:00,88.68,88.7,88.6,88.66,15300.0,45.2949,45.3051,45.254,45.2846,15300.0
2005-07-11 15:30:00,88.66,89.26,88.66,88.95,56900.0,45.2846,45.5911,45.2846,45.4328,56900.0
2005-07-12 09:30:00,88.91,89.19,88.91,89.11,12300.0,45.4123,45.5553,45.4123,45.5145,12300.0
2005-07-12 10:00:00,89.11,89.28,89.1,89.28,12100.0,45.5145,45.6013,45.5094,45.6013,12100.0
2005-07-12 10:30:00,89.29,89.7,89.29,89.63,4900.0,45.6064,45.8158,45.6064,45.7801,4900.0
2005-07-12 11:00:00,89.67,89.67,89.51,89.55,17700.0,45.8005,45.8005,45.7188,45.7392,17700.0
2005-07-12 11:30:00,89.55,89.58,89.51,89.58,3000.0,45.7392,45.7545,45.7188,45.7545,3000.0
2005-07-12 12:00:00,89.56,89.65,89.47,89.59,2600.0,45.7443,45.7903,45.6984,45.7597,2600.0
2005-07-12 12:30:00,89.59,89.6,89.51,89.56,1200.0,45.7597,45.7648,45.7188,45.7443,1200.0
2005-07-12 13:00:00,89.52,89.52,89.45,89.52,2900.0,45.7239,45.7239,45.6881,45.7239,2900.0
2005-07-12 13:30:00,89.53,89.65,89.5,89.65,5500.0,45.729,45.7903,45.7137,45.7903,5500.0
2005-07-12 14:00:00,89.67,89.69,89.57,89.58,6300.0,45.8005,45.8107,45.7494,45.7545,6300.0
2005-07-12 14:30:00,89.57,89.59,89.51,89.54,11300.0,45.7494,45.7597,45.7188,45.7341,11300.0
2005-07-12 15:00:00,89.52,89.57,89.25,89.27,12800.0,45.7239,45.7494,45.586,45.5962,12800.0
2005-07-12 15:30:00,89.27,89.36,89.14,89.15,12300.0,45.5962,45.6422,45.5298,45.5349,12300.0
2005-07-13 09:30:00,89.0,89.4,88.9,89.12,14900.0,45.4583,45.6626,45.4072,45.5196,14900.0
2005-07-13 10:00:00,89.11,89.33,89.01,89.18,8100.0,45.5145,45.6269,45.4634,45.5502,8100.0
2005-07-13 10:30:00,89.19,89.38,88.94,88.96,9000.0,45.5553,45.6524,45.4277,45.4379,9000.0
2005-07-13 11:00:00,88.96,89.03,88.93,89.03,5200.0,45.4379,45.4736,45.4225,45.4736,5200.0
2005-07-13 11:30:00,89.04,89.1,88.93,88.93,3700.0,45.4787,45.5094,45.4225,45.4225,3700.0
2005-07-13 12:00:00,88.94,89.06,88.81,88.94,6000.0,45.4277,45.4889,45.3613,45.4277,6000.0
2005-07-13 12:30:00,88.94,89.0,88.8,88.85,2800.0,45.4277,45.4583,45.3561,45.3817,2800.0
2005-07-13 13:00:00,88.82,88.85,88.7,88.74,4300.0,45.3664,45.3817,45.3051,45.3255,4300.0
2005-07-13 13:30:00,88.73,88.74,88.63,88.65,2600.0,45.3204,45.3255,45.2693,45.2795,2600.0
2005-07-13 14:00:00,88.65,88.72,88.62,88.65,3000.0,45.2795,45.3153,45.2642,45.2795,3000.0
2005-07-13 14:30:00,88.61,88.7,88.55,88.57,6400.0,45.2591,45.3051,45.2285,45.2387,6400.0
2005-07-13 15:00:00,88.58,88.67,88.46,88.64,7200.0,45.2438,45.2897,45.1825,45.2744,7200.0
2005-07-13 15:30:00,88.64,88.72,88.51,88.57,8300.0,45.2744,45.3153,45.208,45.2387,8300.0
2005-07-14 09:30:00,89.25,89.3,88.19,88.19,10000.0,45.586,45.6115,45.0446,45.0446,10000.0
2005-07-14 10:00:00,88.28,88.35,87.52,87.6,16800.0,45.0905,45.1263,44.7024,44.7432,16800.0
2005-07-14 10:30:00,87.59,87.75,86.8,87.19,26200.0,44.7381,44.8198,44.3346,44.5338,26200.0
2005-07-14 11:00:00,87.15,87.34,86.84,87.1,20600.0,44.5134,44.6104,44.355,44.4878,20600.0
2005-07-14 11:30:00,87.06,87.15,86.94,87.05,13200.0,44.4674,44.5134,44.4061,44.4623,13200.0
2005-07-14 12:00:00,87.04,87.25,86.84,87.18,15200.0,44.4572,44.5645,44.355,44.5287,15200.0
2005-07-14 12:30:00,87.11,87.26,87.1,87.16,5800.0,44.493,44.5696,44.4878,44.5185,5800.0
2005-07-14 13:00:00,87.23,87.27,87.2,87.21,2000.0,44.5542,44.5747,44.5389,44.544,2000.0
2005-07-14 13:30:00,87.2,87.27,87.11,87.22,5700.0,44.5389,44.5747,44.493,44.5491,5700.0
2005-07-14 14:00:00,87.22,87.28,87.17,87.26,4300.0,44.5491,44.5798,44.5236,44.5696,4300.0
2005-07-14 14:30:00,87.28,87.4,87.07,87.12,4700.0,44.5798,44.6411,44.4725,44.4981,4700.0
2005-07-14 15:00:00,87.22,87.35,87.1,87.32,5200.0,44.5491,44.6155,44.4878,44.6002,5200.0
2005-07-14 15:30:00,87.29,87.4,87.17,87.29,9600.0,44.5849,44.6411,44.5236,44.5849,9600.0
2005-07-15 09:30:00,87.32,87.41,87.04,87.05,1600.0,44.6002,44.6462,44.4572,44.4623,1600.0
2005-07-15 10:00:00,87.03,87.14,86.54,87.01,6200.0,44.4521,44.5083,44.2018,44.4419,6200.0
2005-07-15 10:30:00,87.02,87.35,86.98,87.35,3800.0,44.447,44.6155,44.4266,44.6155,3800.0
2005-07-15 11:00:00,87.25,87.53,87.2,87.49,3800.0,44.5645,44.7075,44.5389,44.687,3800.0
2005-07-15 11:30:00,87.47,87.47,87.12,87.12,2300.0,44.6768,44.6768,44.4981,44.4981,2300.0
2005-07-15 12:00:00,87.26,87.26,87.15,87.23,1800.0,44.5696,44.5696,44.5134,44.5542,1800.0
2005-07-15 12:30:00,87.28,87.34,87.23,87.23,700.0,44.5798,44.6104,44.5542,44.5542,700.0
2005-07-15 13:00:00,87.23,87.37,87.23,87.37,1700.0,44.5542,44.6258,44.5542,44.6258,1700.0
2005-07-15 13:30:00,87.35,87.35,87.2,87.26,2200.0,44.6155,44.6155,44.5389,44.5696,2200.0
2005-07-15 14:00:00,87.26,87.33,87.09,87.33,2300.0,44.5696,44.6053,44.4827,44.6053,2300.0
2005-07-15 14:30:00,87.25,87.42,87.25,87.4,3300.0,44.5645,44.6513,44.5645,44.6411,3300.0
2005-07-15 15:00:00,87.44,87.47,87.4,87.44,2500.0,44.6615,44.6768,44.6411,44.6615,2500.0
2005-07-15 15:30:00,87.38,87.45,87.23,87.37,5600.0,44.6309,44.6666,44.5542,44.6258,5600.0
2005-07-18 09:30:00,87.37,87.56,87.18,87.41,5900.0,44.6258,44.7228,44.5287,44.6462,5900.0
2005-07-18 10:00:00,87.41,87.59,87.3,87.31,5200.0,44.6462,44.7381,44.59,44.5951,5200.0
2005-07-18 10:30:00,87.34,87.34,87.01,87.05,4200.0,44.6104,44.6104,44.4419,44.4623,4200.0
2005-07-18 11:00:00,87.16,87.24,87.05,87.22,3000.0,44.5185,44.5594,44.4623,44.5491,3000.0
2005-07-18 11:30:00,87.17,87.19,86.99,87.01,2400.0,44.5236,44.5338,44.4317,44.4419,2400.0
2005-07-18 12:00:00,86.99,87.22,86.98,87.18,2100.0,44.4317,44.5491,44.4266,44.5287,2100.0
2005-07-18 12:30:00,87.15,87.23,87.12,87.23,1200.0,44.5134,44.5542,44.4981,44.5542,1200.0
2005-07-18 13:00:00,87.29,87.53,87.29,87.53,1700.0,44.5849,44.7075,44.5849,44.7075,1700.0
2005-07-18 13:30:00,87.67,88.09,87.67,88.06,1800.0,44.779,44.9935,44.779,44.9782,1800.0
2005-07-18 14:00:00,88.12,88.12,87.85,87.92,2900.0,45.0088,45.0088,44.8709,44.9067,2900.0
2005-07-18 14:30:00,87.91,87.91,87.79,87.87,2900.0,44.9016,44.9016,44.8403,44.8811,2900.0
2005-07-18 15:00:00,87.87,87.87,87.65,87.66,3800.0,44.8811,44.8811,44.7688,44.7739,3800.0
2005-07-18 15:30:00,87.64,87.65,87.57,87.57,3800.0,44.7637,44.7688,44.7279,44.7279,3800.0
2005-07-19 09:30:00,87.8,88.1,87.8,88.1,1700.0,44.8454,44.9986,44.8454,44.9986,1700.0
2005-07-19 10:00:00,88.18,88.76,88.18,88.76,3700.0,45.0395,45.3357,45.0395,45.3357,3700.0
2005-07-19 10:30:00,88.63,88.73,88.3,88.3,6400.0,45.2693,45.3204,45.1008,45.1008,6400.0
2005-07-19 11:00:00,88.3,88.3,88.11,88.11,2000.0,45.1008,45.1008,45.0037,45.0037,2000.0
2005-07-19 11:30:00,88.11,88.31,88.11,88.31,1000.0,45.0037,45.1059,45.0037,45.1059,1000.0
2005-07-19 12:00:00,88.33,88.5,88.33,88.39,1600.0,45.1161,45.2029,45.1161,45.1467,1600.0
2005-07-19 12:30:00,88.37,88.58,88.34,88.5,1000.0,45.1365,45.2438,45.1212,45.2029,1000.0
2005-07-19 13:00:00,88.57,88.66,88.56,88.59,1400.0,45.2387,45.2846,45.2336,45.2489,1400.0
2005-07-19 13:30:00,88.61,88.61,88.55,88.56,1800.0,45.2591,45.2591,45.2285,45.2336,1800.0
2005-07-19 14:00:00,88.59,88.72,88.55,88.69,1600.0,45.2489,45.3153,45.2285,45.3,1600.0
2005-07-19 14:30:00,88.68,88.68,88.6,88.6,900.0,45.2949,45.2949,45.254,45.254,900.0
2005-07-19 15:00:00,88.57,88.57,88.55,88.56,5300.0,45.2387,45.2387,45.2285,45.2336,5300.0
2005-07-19 15:30:00,88.64,88.69,88.56,88.64,2600.0,45.2744,45.3,45.2336,45.2744,2600.0
2005-07-20 09:30:00,88.55,88.74,88.43,88.6,2500.0,45.2285,45.3255,45.1672,45.254,2500.0
2005-07-20 10:00:00,88.55,88.65,88.45,88.6,3700.0,45.2285,45.2795,45.1774,45.254,3700.0
2005-07-20 10:30:00,88.59,88.79,88.59,88.79,4500.0,45.2489,45.351,45.2489,45.351,4500.0
2005-07-20 11:00:00,88.8,88.96,88.8,88.92,2300.0,45.3561,45.4379,45.3561,45.4174,2300.0
2005-07-20 11:30:00,88.92,89.01,88.92,88.94,8300.0,45.4174,45.4634,45.4174,45.4277,8300.0
2005-07-20 12:00:00,88.94,88.96,88.75,88.75,6900.0,45.4277,45.4379,45.3306,45.3306,6900.0
2005-07-20 12:30:00,88.75,88.85,88.75,88.85,14200.0,45.3306,45.3817,45.3306,45.3817,14200.0
2005-07-20 13:00:00,88.86,89.23,88.86,89.23,10800.0,45.3868,45.5758,45.3868,45.5758,10800.0
2005-07-20 13:30:00,89.25,89.37,89.25,89.35,33800.0,45.586,45.6473,45.586,45.6371,33800.0
2005-07-20 14:00:00,89.36,89.36,89.31,89.34,4100.0,45.6422,45.6422,45.6166,45.632,4100.0
2005-07-20 14:30:00,89.37,89.52,89.34,89.34,4300.0,45.6473,45.7239,45.632,45.632,4300.0
2005-07-20 15:00:00,89.33,89.36,89.31,89.35,4600.0,45.6269,45.6422,45.6166,45.6371,4600.0
2005-07-20 15:30:00,89.36,89.64,89.36,89.62,8700.0,45.6422,45.7852,45.6422,45.775,8700.0
2005-07-21 09:30:00,89.6,89.74,89.42,89.64,12300.0,45.7648,45.8363,45.6728,45.7852,12300.0
2005-07-21 10:00:00,89.63,89.7,89.0,89.12,38700.0,45.7801,45.8158,45.4583,45.5196,38700.0
2005-07-21 10:30:00,89.13,89.13,88.7,89.0,24000.0,45.5247,45.5247,45.3051,45.4583,24000.0
2005-07-21 11:00:00,88.98,89.1,88.5,88.66,7800.0,45.4481,45.5094,45.2029,45.2846,7800.0
2005-07-21 11:30:00,88.5,89.14,88.5,88.86,4200.0,45.2029,45.5298,45.2029,45.3868,4200.0
2005-07-21 12:00:00,88.78,89.01,88.66,88.97,2400.0,45.3459,45.4634,45.2846,45.443,2400.0
2005-07-21 12:30:00,89.2,89.91,89.2,89.64,7300.0,45.5605,45.9231,45.5605,45.7852,7300.0
2005-07-21 13:00:00,89.65,89.73,89.2,89.33,4400.0,45.7903,45.8312,45.5605,45.6269,4400.0
2005-07-21 13:30:00,89.28,89.28,88.94,88.95,2700.0,45.6013,45.6013,45.4277,45.4328,2700.0
2005-07-21 14:00:00,88.83,89.07,88.83,88.97,2900.0,45.3715,45.4941,45.3715,45.443,2900.0
2005-07-21 14:30:00,88.76,88.76,88.37,88.46,5600.0,45.3357,45.3357,45.1365,45.1825,5600.0
2005-07-21 15:00:00,88.45,88.81,88.45,88.79,4100.0,45.1774,45.3613,45.1774,45.351,4100.0
2005-07-21 15:30:00,88.84,88.84,88.33,88.33,6300.0,45.3766,45.3766,45.1161,45.1161,6300.0
2005-07-22 09:30:00,88.55,88.8,88.55,88.78,2700.0,45.2285,45.3561,45.2285,45.3459,2700.0
2005-07-22 10:00:00,88.76,88.76,88.51,88.51,4700.0,45.3357,45.3357,45.208,45.208,4700.0
2005-07-22 10:30:00,88.45,88.58,88.43,88.43,3300.0,45.1774,45.2438,45.1672,45.1672,3300.0
2005-07-22 11:00:00,88.6,88.6,88.45,88.46,800.0,45.254,45.254,45.1774,45.1825,800.0
2005-07-22 11:30:00,88.46,88.54,88.35,88.47,2600.0,45.1825,45.2233,45.1263,45.1876,2600.0
2005-07-22 12:00:00,88.42,88.51,88.42,88.47,2100.0,45.1621,45.208,45.1621,45.1876,2100.0
2005-07-22 12:30:00,88.47,88.64,88.41,88.41,5400.0,45.1876,45.2744,45.1569,45.1569,5400.0
2005-07-22 13:00:00,88.52,88.6,88.45,88.51,11200.0,45.2131,45.254,45.1774,45.208,11200.0
2005-07-22 13:30:00,88.51,88.6,88.51,88.59,2100.0,45.208,45.254,45.208,45.2489,2100.0
2005-07-22 14:00:00,88.6,88.6,88.5,88.59,1600.0,45.254,45.254,45.2029,45.2489,1600.0
2005-07-22 14:30:00,88.59,88.89,88.59,88.89,3800.0,45.2489,45.4021,45.2489,45.4021,3800.0
2005-07-22 15:00:00,88.88,89.0,88.87,88.87,3900.0,45.397,45.4583,45.3919,45.3919,3900.0
2005-07-22 15:30:00,88.85,89.05,88.82,89.05,6300.0,45.3817,45.4838,45.3664,45.4838,6300.0
2005-07-25 09:30:00,89.09,89.15,89.05,89.05,600.0,45.5043,45.5349,45.4838,45.4838,600.0
2005-07-25 10:00:00,89.19,89.65,89.19,89.55,4900.0,45.5553,45.7903,45.5553,45.7392,4900.0
2005-07-25 10:30:00,89.63,89.69,89.46,89.56,2700.0,45.7801,45.8107,45.6933,45.7443,2700.0
2005-07-25 11:00:00,89.54,89.6,89.4,89.4,2100.0,45.7341,45.7648,45.6626,45.6626,2100.0
2005-07-25 11:30:00,89.39,89.52,89.39,89.4,2900.0,45.6575,45.7239,45.6575,45.6626,2900.0
2005-07-25 12:00:00,89.38,89.47,89.2,89.45,12500.0,45.6524,45.6984,45.5605,45.6881,12500.0
2005-07-25 12:30:00,89.33,89.51,89.33,89.4,2600.0,45.6269,45.7188,45.6269,45.6626,2600.0
2005-07-25 13:00:00,89.44,89.57,89.44,89.57,800.0,45.683,45.7494,45.683,45.7494,800.0
2005-07-25 13:30:00,89.6,89.9,89.6,89.8,600.0,45.7648,45.918,45.7648,45.8669,600.0
2005-07-25 14:00:00,89.77,89.78,89.58,89.74,3100.0,45.8516,45.8567,45.7545,45.8363,3100.0
2005-07-25 14:30:00,89.71,89.71,89.53,89.59,3200.0,45.8209,45.8209,45.729,45.7597,3200.0
2005-07-25 15:00:00,89.52,89.53,89.31,89.53,7800.0,45.7239,45.729,45.6166,45.729,7800.0
2005-07-25 15:30:00,89.51,89.98,89.45,89.8,5200.0,45.7188,45.9589,45.6881,45.8669,5200.0
2005-07-26 09:30:00,90.0,90.73,89.98,90.73,6100.0,45.9691,46.3419,45.9589,46.3419,6100.0
2005-07-26 10:00:00,90.75,91.05,90.72,90.92,6700.0,46.3521,46.5054,46.3368,46.439,6700.0
2005-07-26 10:30:00,90.97,90.97,90.82,90.91,4200.0,46.4645,46.4645,46.3879,46.4339,4200.0
2005-07-26 11:00:00,90.81,90.95,90.81,90.93,1800.0,46.3828,46.4543,46.3828,46.4441,1800.0
2005-07-26 11:30:00,90.92,90.97,90.86,90.95,2900.0,46.439,46.4645,46.4083,46.4543,2900.0
2005-07-26 12:00:00,91.05,91.05,90.85,90.85,3300.0,46.5054,46.5054,46.4032,46.4032,3300.0
2005-07-26 12:30:00,90.82,90.84,90.79,90.84,1100.0,46.3879,46.3981,46.3726,46.3981,1100.0
2005-07-26 13:00:00,90.9,91.14,90.9,91.14,2400.0,46.4288,46.5513,46.4288,46.5513,2400.0
2005-07-26 13:30:00,91.07,91.15,91.0,91.13,3100.0,46.5156,46.5565,46.4798,46.5462,3100.0
2005-07-26 14:00:00,91.13,91.29,91.01,91.25,43700.0,46.5462,46.628,46.4849,46.6075,43700.0
2005-07-26 14:30:00,91.15,91.42,91.15,91.38,3000.0,46.5565,46.6944,46.5565,46.6739,3000.0
2005-07-26 15:00:00,91.33,91.38,91.19,91.37,2500.0,46.6484,46.6739,46.5769,46.6688,2500.0
2005-07-26 15:30:00,91.36,91.5,91.23,91.25,11400.0,46.6637,46.7352,46.5973,46.6075,11400.0
2005-07-27 09:30:00,91.44,91.55,91.12,91.26,10300.0,46.7046,46.7608,46.5411,46.6126,10300.0
2005-07-27 10:00:00,91.33,91.35,91.2,91.31,16000.0,46.6484,46.6586,46.582,46.6382,16000.0
2005-07-27 10:30:00,91.32,91.64,91.29,91.59,26700.0,46.6433,46.8067,46.628,46.7812,26700.0
2005-07-27 11:00:00,91.6,91.81,91.6,91.74,7500.0,46.7863,46.8936,46.7863,46.8578,7500.0
2005-07-27 11:30:00,91.74,91.88,91.68,91.68,7000.0,46.8578,46.9293,46.8272,46.8272,7000.0
2005-07-27 12:00:00,91.68,92.1,91.68,91.9,19400.0,46.8272,47.0417,46.8272,46.9395,19400.0
2005-07-27 12:30:00,91.85,91.85,91.43,91.66,6800.0,46.914,46.914,46.6995,46.8169,6800.0
2005-07-27 13:00:00,91.66,91.75,91.57,91.75,1600.0,46.8169,46.8629,46.771,46.8629,1600.0
2005-07-27 13:30:00,91.73,91.75,91.7,91.73,600.0,46.8527,46.8629,46.8374,46.8527,600.0
2005-07-27 14:00:00,91.74,91.92,91.73,91.84,2300.0,46.8578,46.9497,46.8527,46.9089,2300.0
2005-07-27 14:30:00,91.88,91.88,91.7,91.71,2100.0,46.9293,46.9293,46.8374,46.8425,2100.0
2005-07-27 15:00:00,91.65,91.98,91.64,91.72,6000.0,46.8118,46.9804,46.8067,46.8476,6000.0
2005-07-27 15:30:00,91.8,91.85,91.54,91.6,8700.0,46.8885,46.914,46.7557,46.7863,8700.0
2005-07-28 09:30:00,91.63,91.81,91.63,91.72,4000.0,46.8016,46.8936,46.8016,46.8476,4000.0
2005-07-28 10:00:00,91.72,91.84,91.61,91.76,3400.0,46.8476,46.9089,46.7914,46.868,3400.0
2005-07-28 10:30:00,91.71,92.38,91.71,92.25,5100.0,46.8425,47.1847,46.8425,47.1183,5100.0
2005-07-28 11:00:00,92.23,92.32,92.15,92.26,1600.0,47.1081,47.154,47.0672,47.1234,1600.0
2005-07-28 11:30:00,92.25,92.54,92.25,92.52,3000.0,47.1183,47.2664,47.1183,47.2562,3000.0
2005-07-28 12:00:00,92.5,92.73,92.46,92.61,1300.0,47.246,47.3635,47.2256,47.3022,1300.0
2005-07-28 12:30:00,92.65,92.77,92.61,92.61,1700.0,47.3226,47.3839,47.3022,47.3022,1700.0
2005-07-28 13:00:00,92.65,92.8,92.65,92.8,1300.0,47.3226,47.3992,47.3226,47.3992,1300.0
2005-07-28 13:30:00,92.86,92.92,92.64,92.81,4200.0,47.4299,47.4605,47.3175,47.4043,4200.0
2005-07-28 14:00:00,92.77,92.87,92.74,92.8,2300.0,47.3839,47.435,47.3686,47.3992,2300.0
2005-07-28 14:30:00,92.9,93.14,92.89,93.09,3000.0,47.4503,47.5729,47.4452,47.5473,3000.0
2005-07-28 15:00:00,92.99,93.05,92.96,93.01,1300.0,47.4963,47.5269,47.4809,47.5065,1300.0
2005-07-28 15:30:00,92.98,92.99,92.54,92.54,4600.0,47.4912,47.4963,47.2664,47.2664,4600.0
2005-07-29 09:30:00,92.4,92.5,92.25,92.5,6800.0,47.1949,47.246,47.1183,47.246,6800.0
2005-07-29 10:00:00,92.48,92.6,92.48,92.55,2500.0,47.2358,47.2971,47.2358,47.2715,2500.0
2005-07-29 10:30:00,92.8,92.85,92.65,92.73,6400.0,47.3992,47.4248,47.3226,47.3635,6400.0
2005-07-29 11:00:00,92.75,92.75,92.41,92.46,3200.0,47.3737,47.3737,47.2,47.2256,3200.0
2005-07-29 11:30:00,92.5,92.56,92.35,92.35,1700.0,47.246,47.2766,47.1694,47.1694,1700.0
2005-07-29 12:00:00,92.41,92.46,92.32,92.39,2700.0,47.2,47.2256,47.154,47.1898,2700.0
2005-07-29 12:30:00,92.41,92.49,92.41,92.46,1400.0,47.2,47.2409,47.2,47.2256,1400.0
2005-07-29 13:00:00,92.37,92.39,92.17,92.17,5500.0,47.1796,47.1898,47.0774,47.0774,5500.0
2005-07-29 13:30:00,92.06,92.1,92.0,92.1,400.0,47.0213,47.0417,46.9906,47.0417,400.0
2005-07-29 14:00:00,92.11,92.18,92.1,92.16,4300.0,47.0468,47.0825,47.0417,47.0723,4300.0
2005-07-29 14:30:00,92.23,92.24,92.15,92.21,1400.0,47.1081,47.1132,47.0672,47.0979,1400.0
2005-07-29 15:00:00,92.24,92.24,91.96,92.1,2500.0,47.1132,47.1132,46.9702,47.0417,2500.0
2005-07-29 15:30:00,92.02,92.02,91.86,91.86,5500.0,47.0008,47.0008,46.9191,46.9191,5500.0
2005-08-01 09:30:00,91.86,92.05,91.23,91.25,5900.0,46.9191,47.0161,46.5973,46.6075,5900.0
2005-08-01 10:00:00,91.27,92.0,91.27,91.97,7400.0,46.6177,46.9906,46.6177,46.9753,7400.0
2005-08-01 10:30:00,92.16,92.16,91.75,91.9,3400.0,47.0723,47.0723,46.8629,46.9395,3400.0
2005-08-01 11:00:00,91.76,91.82,91.65,91.8,1900.0,46.868,46.8987,46.8118,46.8885,1900.0
2005-08-01 11:30:00,91.83,92.05,91.76,91.76,800.0,46.9038,47.0161,46.868,46.868,800.0
2005-08-01 12:00:00,91.76,91.81,91.49,91.49,5500.0,46.868,46.8936,46.7301,46.7301,5500.0
2005-08-01 12:30:00,91.49,91.59,91.45,91.46,2700.0,46.7301,46.7812,46.7097,46.7148,2700.0
2005-08-01 13:00:00,91.4,91.41,91.23,91.24,5500.0,46.6841,46.6893,46.5973,46.6024,5500.0
2005-08-01 13:30:00,91.28,91.38,91.28,91.32,3600.0,46.6229,46.6739,46.6229,46.6433,3600.0
2005-08-01 14:00:00,91.36,91.52,91.36,91.52,3000.0,46.6637,46.7454,46.6637,46.7454,3000.0
2005-08-01 14:30:00,91.52,91.53,91.2,91.45,4200.0,46.7454,46.7505,46.582,46.7097,4200.0
2005-08-01 15:00:00,91.46,91.46,91.31,91.33,2900.0,46.7148,46.7148,46.6382,46.6484,2900.0
2005-08-01 15:30:00,91.37,92.11,91.34,92.09,15800.0,46.6688,47.0468,46.6535,47.0366,15800.0
2005-08-02 09:30:00,92.25,92.62,92.23,92.57,5700.0,47.1183,47.3073,47.1081,47.2817,5700.0
2005-08-02 10:00:00,92.55,92.55,92.08,92.25,17900.0,47.2715,47.2715,47.0315,47.1183,17900.0
2005-08-02 10:30:00,92.32,92.57,92.24,92.27,13100.0,47.154,47.2817,47.1132,47.1285,13100.0
2005-08-02 11:00:00,92.34,92.54,92.24,92.53,13100.0,47.1643,47.2664,47.1132,47.2613,13100.0
2005-08-02 11:30:00,92.51,92.54,92.11,92.12,44900.0,47.2511,47.2664,47.0468,47.0519,44900.0
2005-08-02 12:00:00,92.12,92.4,92.12,92.29,5800.0,47.0519,47.1949,47.0519,47.1387,5800.0
2005-08-02 12:30:00,92.31,92.32,92.15,92.15,9400.0,47.1489,47.154,47.0672,47.0672,9400.0
2005-08-02 13:00:00,92.23,92.39,92.22,92.39,2300.0,47.1081,47.1898,47.103,47.1898,2300.0
2005-08-02 13:30:00,92.33,92.33,92.22,92.23,600.0,47.1592,47.1592,47.103,47.1081,600.0
2005-08-02 14:00:00,92.23,92.39,92.23,92.27,30300.0,47.1081,47.1898,47.1081,47.1285,30300.0
2005-08-02 14:30:00,92.24,92.54,92.23,92.54,9800.0,47.1132,47.2664,47.1081,47.2664,9800.0
2005-08-02 15:00:00,92.48,92.58,92.45,92.52,5100.0,47.2358,47.2868,47.2204,47.2562,5100.0
2005-08-02 15:30:00,92.53,92.64,92.35,92.46,60900.0,47.2613,47.3175,47.1694,47.2256,60900.0
2005-08-03 09:30:00,92.35,92.35,91.73,91.78,7900.0,47.1694,47.1694,46.8527,46.8782,7900.0
2005-08-03 10:00:00,92.62,92.62,91.74,92.1,4700.0,47.3073,47.3073,46.8578,47.0417,4700.0
2005-08-03 10:30:00,91.9,92.65,91.83,92.36,11500.0,46.9395,47.3226,46.9038,47.1745,11500.0
2005-08-03 11:00:00,92.18,92.39,92.1,92.26,4100.0,47.0825,47.1898,47.0417,47.1234,4100.0
2005-08-03 11:30:00,92.26,92.29,92.19,92.2,2100.0,47.1234,47.1387,47.0876,47.0928,2100.0
2005-08-03 12:00:00,92.16,92.16,92.07,92.12,4700.0,47.0723,47.0723,47.0264,47.0519,4700.0
2005-08-03 12:30:00,92.12,92.45,92.12,92.4,2600.0,47.0519,47.2204,47.0519,47.1949,2600.0
2005-08-03 13:00:00,92.35,92.4,92.34,92.39,2400.0,47.1694,47.1949,47.1643,47.1898,2400.0
2005-08-03 13:30:00,92.34,92.39,92.21,92.33,2700.0,47.1643,47.1898,47.0979,47.1592,2700.0
2005-08-03 14:00:00,92.31,92.34,92.25,92.34,2500.0,47.1489,47.1643,47.1183,47.1643,2500.0
2005-08-03 14:30:00,92.25,92.25,92.13,92.13,2100.0,47.1183,47.1183,47.057,47.057,2100.0
2005-08-03 15:00:00,92.16,92.2,92.09,92.19,18600.0,47.0723,47.0928,47.0366,47.0876,18600.0
2005-08-03 15:30:00,92.19,92.35,92.05,92.17,17500.0,47.0876,47.1694,47.0161,47.0774,17500.0
2005-08-04 09:30:00,92.0,92.17,91.8,91.94,64100.0,46.9906,47.0774,46.8885,46.96,64100.0
2005-08-04 10:00:00,91.94,92.06,91.7,91.84,35900.0,46.96,47.0213,46.8374,46.9089,35900.0
2005-08-04 10:30:00,91.83,92.09,91.83,92.06,9700.0,46.9038,47.0366,46.9038,47.0213,9700.0
2005-08-04 11:00:00,92.05,92.18,91.65,91.96,27000.0,47.0161,47.0825,46.8118,46.9702,27000.0
2005-08-04 11:30:00,92.0,92.01,91.55,91.6,15700.0,46.9906,46.9957,46.7608,46.7863,15700.0
2005-08-04 12:00:00,91.6,91.72,91.39,91.5,24100.0,46.7863,46.8476,46.679,46.7352,24100.0
2005-08-04 12:30:00,91.53,91.57,91.46,91.46,4000.0,46.7505,46.771,46.7148,46.7148,4000.0
2005-08-04 13:00:00,91.47,92.6,91.38,91.87,30100.0,46.7199,47.2971,46.6739,46.9242,30100.0
2005-08-04 13:30:00,91.81,91.81,91.55,91.67,10200.0,46.8936,46.8936,46.7608,46.8221,10200.0
2005-08-04 14:00:00,91.64,91.84,91.61,91.72,8300.0,46.8067,46.9089,46.7914,46.8476,8300.0
2005-08-04 14:30:00,91.73,91.83,91.5,91.7,18800.0,46.8527,46.9038,46.7352,46.8374,18800.0
2005-08-04 15:00:00,91.72,92.4,91.51,91.8,22200.0,46.8476,47.1949,46.7403,46.8885,22200.0
2005-08-04 15:30:00,91.81,91.95,91.65,91.95,25700.0,46.8936,46.9651,46.8118,46.9651,25700.0
2005-08-05 09:30:00,89.95,90.2,88.76,88.95,59200.0,45.9435,46.0712,45.3357,45.4328,59200.0
2005-08-05 10:00:00,88.95,88.97,87.57,87.9,62600.0,45.4328,45.443,44.7279,44.8965,62600.0
2005-08-05 10:30:00,87.93,88.9,87.93,88.6,66700.0,44.9118,45.4072,44.9118,45.254,66700.0
2005-08-05 11:00:00,88.55,88.59,87.21,87.3,65500.0,45.2285,45.2489,44.544,44.59,65500.0
2005-08-05 11:30:00,87.33,87.79,87.21,87.25,26900.0,44.6053,44.8403,44.544,44.5645,26900.0
2005-08-05 12:00:00,87.26,87.44,86.93,86.93,12100.0,44.5696,44.6615,44.401,44.401,12100.0
2005-08-05 12:30:00,87.0,87.15,86.42,86.54,16400.0,44.4368,44.5134,44.1405,44.2018,16400.0
2005-08-05 13:00:00,86.52,87.15,86.49,86.85,16100.0,44.1916,44.5134,44.1763,44.3602,16100.0
2005-08-05 13:30:00,86.85,87.2,86.85,87.11,11400.0,44.3602,44.5389,44.3602,44.493,11400.0
2005-08-05 14:00:00,87.11,87.75,87.11,87.7,18700.0,44.493,44.8198,44.493,44.7943,18700.0
2005-08-05 14:30:00,87.7,88.12,87.7,87.84,14900.0,44.7943,45.0088,44.7943,44.8658,14900.0
2005-08-05 15:00:00,87.95,88.21,87.76,87.96,16500.0,44.922,45.0548,44.825,44.9271,16500.0
2005-08-05 15:30:00,87.77,87.84,86.81,86.83,43600.0,44.8301,44.8658,44.3397,44.3499,43600.0
2005-08-08 09:30:00,85.5,85.5,84.81,85.35,21300.0,43.6706,43.6706,43.3182,43.594,21300.0
2005-08-08 10:00:00,85.35,85.7,85.26,85.26,52700.0,43.594,43.7728,43.548,43.548,52700.0
2005-08-08 10:30:00,85.44,85.45,84.26,84.61,11100.0,43.64,43.6451,43.0373,43.216,11100.0
2005-08-08 11:00:00,84.7,85.1,84.3,84.37,17300.0,43.262,43.4663,43.0577,43.0934,17300.0
2005-08-08 11:30:00,84.39,84.55,84.25,84.44,8300.0,43.1037,43.1854,43.0322,43.1292,8300.0
2005-08-08 12:00:00,84.42,84.45,84.14,84.16,4800.0,43.119,43.1343,42.976,42.9862,4800.0
2005-08-08 12:30:00,84.15,84.24,84.0,84.08,12400.0,42.9811,43.027,42.9045,42.9453,12400.0
2005-08-08 13:00:00,84.08,84.09,84.0,84.05,28400.0,42.9453,42.9504,42.9045,42.93,28400.0
2005-08-08 13:30:00,84.13,84.37,83.72,83.79,20200.0,42.9709,43.0934,42.7614,42.7972,20200.0
2005-08-08 14:00:00,83.8,83.8,83.07,83.1,13200.0,42.8023,42.8023,42.4295,42.4448,13200.0
2005-08-08 14:30:00,83.11,83.35,82.87,83.32,15300.0,42.4499,42.5725,42.3273,42.5571,15300.0
2005-08-08 15:00:00,83.25,83.26,82.86,83.0,14000.0,42.5214,42.5265,42.3222,42.3937,14000.0
2005-08-08 15:30:00,82.99,83.31,82.99,83.31,14400.0,42.3886,42.552,42.3886,42.552,14400.0
2005-08-09 09:30:00,83.65,85.27,83.65,84.45,23700.0,42.7257,43.5531,42.7257,43.1343,23700.0
2005-08-09 10:00:00,84.44,84.71,83.87,84.25,15800.0,43.1292,43.2671,42.8381,43.0322,15800.0
2005-08-09 10:30:00,84.28,85.0,84.28,84.7,14400.0,43.0475,43.4152,43.0475,43.262,14400.0
2005-08-09 11:00:00,84.65,84.65,84.45,84.46,2900.0,43.2365,43.2365,43.1343,43.1394,2900.0
2005-08-09 11:30:00,84.47,84.55,84.25,84.29,10100.0,43.1445,43.1854,43.0322,43.0526,10100.0
2005-08-09 12:00:00,84.34,84.34,83.83,83.95,60600.0,43.0781,43.0781,42.8176,42.8789,60600.0
2005-08-09 12:30:00,83.98,84.01,83.91,83.92,20000.0,42.8942,42.9096,42.8585,42.8636,20000.0
2005-08-09 13:00:00,83.89,83.89,83.57,83.57,31800.0,42.8483,42.8483,42.6848,42.6848,31800.0
2005-08-09 13:30:00,83.55,83.77,83.3,83.77,12900.0,42.6746,42.787,42.5469,42.787,12900.0
2005-08-09 14:00:00,83.75,84.65,83.62,84.48,13100.0,42.7768,43.2365,42.7104,43.1496,13100.0
2005-08-09 14:30:00,84.49,84.59,84.03,84.23,8900.0,43.1547,43.2058,42.9198,43.0219,8900.0
2005-08-09 15:00:00,84.25,84.25,83.9,83.96,4400.0,43.0322,43.0322,42.8534,42.884,4400.0
2005-08-09 15:30:00,83.96,84.06,83.86,84.06,20800.0,42.884,42.9351,42.833,42.9351,20800.0
2005-08-10 09:30:00,84.75,85.15,84.73,85.15,12900.0,43.2875,43.4918,43.2773,43.4918,12900.0
2005-08-10 10:00:00,85.2,85.9,85.16,85.57,207000.0,43.5174,43.8749,43.497,43.7064,207000.0
2005-08-10 10:30:00,85.61,86.1,85.6,85.84,10400.0,43.7268,43.9771,43.7217,43.8443,10400.0
2005-08-10 11:00:00,85.91,85.94,85.75,85.87,4400.0,43.88,43.8954,43.7983,43.8596,4400.0
2005-08-10 11:30:00,85.87,86.08,85.53,86.0,13700.0,43.8596,43.9669,43.6859,43.926,13700.0
2005-08-10 12:00:00,85.99,85.99,85.59,85.7,21900.0,43.9209,43.9209,43.7166,43.7728,21900.0
2005-08-10 12:30:00,85.68,85.8,85.4,85.62,8500.0,43.7626,43.8238,43.6195,43.7319,8500.0
2005-08-10 13:00:00,85.6,85.85,85.6,85.73,9900.0,43.7217,43.8494,43.7217,43.7881,9900.0
2005-08-10 13:30:00,85.72,85.72,85.41,85.42,9800.0,43.783,43.783,43.6246,43.6298,9800.0
2005-08-10 14:00:00,85.55,85.55,85.41,85.45,9100.0,43.6962,43.6962,43.6246,43.6451,9100.0
2005-08-10 14:30:00,85.45,85.61,85.45,85.45,72000.0,43.6451,43.7268,43.6451,43.6451,72000.0
2005-08-10 15:00:00,85.46,85.53,84.56,84.71,30700.0,43.6502,43.6859,43.1905,43.2671,30700.0
2005-08-10 15:30:00,84.73,84.73,84.22,84.41,37600.0,43.2773,43.2773,43.0168,43.1139,37600.0
2005-08-11 09:30:00,84.36,85.18,84.32,84.65,9400.0,43.0883,43.5072,43.0679,43.2365,9400.0
2005-08-11 10:00:00,84.74,85.03,84.54,84.93,6700.0,43.2824,43.4306,43.1803,43.3795,6700.0
2005-08-11 10:30:00,84.83,84.91,84.58,84.67,8100.0,43.3284,43.3693,43.2007,43.2467,8100.0
2005-08-11 11:00:00,84.75,85.01,84.69,84.89,7300.0,43.2875,43.4203,43.2569,43.359,7300.0
2005-08-11 11:30:00,84.92,85.02,84.89,84.98,1500.0,43.3744,43.4254,43.359,43.405,1500.0
2005-08-11 12:00:00,84.96,85.0,84.86,84.93,3700.0,43.3948,43.4152,43.3437,43.3795,3700.0
2005-08-11 12:30:00,84.94,85.05,84.65,84.81,4500.0,43.3846,43.4408,43.2365,43.3182,4500.0
2005-08-11 13:00:00,84.81,85.18,84.81,85.18,3000.0,43.3182,43.5072,43.3182,43.5072,3000.0
2005-08-11 13:30:00,85.19,85.52,85.18,85.46,70100.0,43.5123,43.6808,43.5072,43.6502,70100.0
2005-08-11 14:00:00,85.52,85.62,85.42,85.53,8100.0,43.6808,43.7319,43.6298,43.6859,8100.0
2005-08-11 14:30:00,85.54,86.1,85.54,85.89,8000.0,43.691,43.9771,43.691,43.8698,8000.0
2005-08-11 15:00:00,85.89,86.36,85.89,86.23,18600.0,43.8698,44.1099,43.8698,44.0435,18600.0
2005-08-11 15:30:00,86.24,86.5,86.24,86.47,35300.0,44.0486,44.1814,44.0486,44.1661,35300.0
2005-08-12 09:30:00,86.0,86.57,85.67,86.57,11900.0,43.926,44.2171,43.7574,44.2171,11900.0
2005-08-12 10:00:00,86.55,86.55,85.88,86.35,4800.0,44.2069,44.2069,43.8647,44.1048,4800.0
2005-08-12 10:30:00,86.35,86.67,86.33,86.47,7300.0,44.1048,44.2682,44.0946,44.1661,7300.0
2005-08-12 11:00:00,86.56,86.56,86.26,86.44,4400.0,44.212,44.212,44.0588,44.1507,4400.0
2005-08-12 11:30:00,86.42,86.42,85.98,85.98,3600.0,44.1405,44.1405,43.9158,43.9158,3600.0
2005-08-12 12:00:00,85.97,86.2,85.8,86.0,3500.0,43.9107,44.0282,43.8238,43.926,3500.0
2005-08-12 12:30:00,86.0,86.0,85.4,85.48,20600.0,43.926,43.926,43.6195,43.6604,20600.0
2005-08-12 13:00:00,85.45,85.55,85.45,85.52,10600.0,43.6451,43.6962,43.6451,43.6808,10600.0
2005-08-12 13:30:00,85.57,85.59,85.53,85.56,2200.0,43.7064,43.7166,43.6859,43.7013,2200.0
2005-08-12 14:00:00,85.57,86.04,85.53,86.04,12400.0,43.7064,43.9464,43.6859,43.9464,12400.0
2005-08-12 14:30:00,86.02,86.03,85.85,85.86,5200.0,43.9362,43.9413,43.8494,43.8545,5200.0
2005-08-12 15:00:00,85.9,86.46,85.9,86.44,4300.0,43.8749,44.161,43.8749,44.1507,4300.0
2005-08-12 15:30:00,86.39,86.39,85.83,85.83,15600.0,44.1252,44.1252,43.8392,43.8392,15600.0
2005-08-15 09:30:00,85.68,86.35,85.66,85.9,5800.0,43.7626,44.1048,43.7523,43.8749,5800.0
2005-08-15 10:00:00,85.94,85.94,85.3,85.8,5200.0,43.8954,43.8954,43.5685,43.8238,5200.0
2005-08-15 10:30:00,85.82,85.92,85.61,85.65,6900.0,43.8341,43.8851,43.7268,43.7472,6900.0
2005-08-15 11:00:00,85.66,85.9,85.66,85.71,4800.0,43.7523,43.8749,43.7523,43.7779,4800.0
2005-08-15 11:30:00,85.75,85.77,85.68,85.72,4200.0,43.7983,43.8085,43.7626,43.783,4200.0
2005-08-15 12:00:00,85.7,85.95,85.7,85.95,3000.0,43.7728,43.9005,43.7728,43.9005,3000.0
2005-08-15 12:30:00,86.07,86.58,86.07,86.53,5900.0,43.9618,44.2222,43.9618,44.1967,5900.0
2005-08-15 13:00:00,86.56,87.43,86.56,87.43,6300.0,44.212,44.6564,44.212,44.6564,6300.0
2005-08-15 13:30:00,87.49,87.75,86.61,86.65,17800.0,44.687,44.8198,44.2376,44.258,17800.0
2005-08-15 14:00:00,86.63,86.73,86.56,86.67,6900.0,44.2478,44.2989,44.212,44.2682,6900.0
2005-08-15 14:30:00,86.66,86.72,86.52,86.55,6700.0,44.2631,44.2938,44.1916,44.2069,6700.0
2005-08-15 15:00:00,86.55,86.55,86.39,86.39,3800.0,44.2069,44.2069,44.1252,44.1252,3800.0
2005-08-15 15:30:00,86.39,86.58,86.3,86.35,5400.0,44.1252,44.2222,44.0792,44.1048,5400.0
2005-08-16 09:30:00,86.0,87.25,86.0,86.92,14800.0,43.926,44.5645,43.926,44.3959,14800.0
2005-08-16 10:00:00,86.88,87.72,86.88,87.65,17000.0,44.3755,44.8045,44.3755,44.7688,17000.0
2005-08-16 10:30:00,87.61,87.75,87.55,87.7,5600.0,44.7483,44.8198,44.7177,44.7943,5600.0
2005-08-16 11:00:00,87.62,87.89,87.6,87.89,11800.0,44.7534,44.8913,44.7432,44.8913,11800.0
2005-08-16 11:30:00,87.89,88.0,87.84,88.0,5100.0,44.8913,44.9475,44.8658,44.9475,5100.0
2005-08-16 12:00:00,88.04,88.04,87.75,87.95,16400.0,44.968,44.968,44.8198,44.922,16400.0
2005-08-16 12:30:00,87.93,87.99,87.87,87.9,4400.0,44.9118,44.9424,44.8811,44.8965,4400.0
2005-08-16 13:00:00,87.9,88.03,87.89,88.03,4500.0,44.8965,44.9629,44.8913,44.9629,4500.0
2005-08-16 13:30:00,88.01,88.08,87.89,87.89,3700.0,44.9526,44.9884,44.8913,44.8913,3700.0
2005-08-16 14:00:00,87.89,87.96,87.86,87.86,3100.0,44.8913,44.9271,44.876,44.876,3100.0
2005-08-16 14:30:00,87.87,88.15,87.87,88.15,5000.0,44.8811,45.0241,44.8811,45.0241,5000.0
2005-08-16 15:00:00,88.15,88.17,87.8,87.97,10300.0,45.0241,45.0344,44.8454,44.9322,10300.0
2005-08-16 15:30:00,87.97,88.1,87.89,87.99,17500.0,44.9322,44.9986,44.8913,44.9424,17500.0
2005-08-17 09:30:00,87.3,87.75,87.0,87.1,22800.0,44.59,44.8198,44.4368,44.4878,22800.0
2005-08-17 10:00:00,86.99,87.73,86.99,87.56,16400.0,44.4317,44.8096,44.4317,44.7228,16400.0
2005-08-17 10:30:00,87.57,87.94,87.35,87.59,7300.0,44.7279,44.9169,44.6155,44.7381,7300.0
2005-08-17 11:00:00,87.59,87.7,87.06,87.11,9000.0,44.7381,44.7943,44.4674,44.493,9000.0
2005-08-17 11:30:00,87.08,87.35,86.96,87.1,12600.0,44.4776,44.6155,44.4163,44.4878,12600.0
2005-08-17 12:00:00,87.12,87.14,86.8,86.92,15400.0,44.4981,44.5083,44.3346,44.3959,15400.0
2005-08-17 12:30:00,86.87,87.04,86.83,87.01,4100.0,44.3704,44.4572,44.3499,44.4419,4100.0
2005-08-17 13:00:00,87.01,87.04,86.73,87.0,5700.0,44.4419,44.4572,44.2989,44.4368,5700.0
2005-08-17 13:30:00,87.02,87.1,87.01,87.06,7100.0,44.447,44.4878,44.4419,44.4674,7100.0
2005-08-17 14:00:00,87.07,87.07,87.01,87.03,19200.0,44.4725,44.4725,44.4419,44.4521,19200.0
2005-08-17 14:30:00,87.05,87.05,86.6,86.76,9300.0,44.4623,44.4623,44.2325,44.3142,9300.0
2005-08-17 15:00:00,86.77,86.8,86.58,86.58,10100.0,44.3193,44.3346,44.2222,44.2222,10100.0
2005-08-17 15:30:00,86.6,86.7,86.42,86.45,12000.0,44.2325,44.2835,44.1405,44.1558,12000.0
2005-08-18 09:30:00,86.46,86.46,85.88,86.07,5000.0,44.161,44.161,43.8647,43.9618,5000.0
2005-08-18 10:00:00,86.06,86.09,85.97,85.98,18100.0,43.9566,43.972,43.9107,43.9158,18100.0
2005-08-18 10:30:00,86.0,86.15,85.77,85.81,12000.0,43.926,44.0026,43.8085,43.829,12000.0
2005-08-18 11:00:00,85.92,85.92,85.62,85.8,10700.0,43.8851,43.8851,43.7319,43.8238,10700.0
2005-08-18 11:30:00,85.87,86.08,85.82,86.0,9300.0,43.8596,43.9669,43.8341,43.926,9300.0
2005-08-18 12:00:00,85.95,86.18,85.9,85.94,11800.0,43.9005,44.0179,43.8749,43.8954,11800.0
2005-08-18 12:30:00,85.94,86.0,85.82,85.82,8100.0,43.8954,43.926,43.8341,43.8341,8100.0
2005-08-18 13:00:00,85.8,86.05,85.8,86.05,2100.0,43.8238,43.9515,43.8238,43.9515,2100.0
2005-08-18 13:30:00,86.2,86.43,85.82,86.1,6000.0,44.0282,44.1456,43.8341,43.9771,6000.0
2005-08-18 14:00:00,86.11,86.62,86.08,86.17,8300.0,43.9822,44.2427,43.9669,44.0128,8300.0
2005-08-18 14:30:00,86.15,86.33,86.05,86.17,9500.0,44.0026,44.0946,43.9515,44.0128,9500.0
2005-08-18 15:00:00,86.17,86.33,86.13,86.22,11100.0,44.0128,44.0946,43.9924,44.0384,11100.0
2005-08-18 15:30:00,86.18,86.55,86.1,86.45,8800.0,44.0179,44.2069,43.9771,44.1558,8800.0
2005-08-19 09:30:00,86.57,86.57,85.85,85.86,2400.0,44.2171,44.2171,43.8494,43.8545,2400.0
2005-08-19 10:00:00,86.01,86.4,85.86,86.4,3900.0,43.9311,44.1303,43.8545,44.1303,3900.0
2005-08-19 10:30:00,86.5,86.57,86.19,86.22,3300.0,44.1814,44.2171,44.023,44.0384,3300.0
2005-08-19 11:00:00,86.22,86.35,86.12,86.13,3300.0,44.0384,44.1048,43.9873,43.9924,3300.0
2005-08-19 11:30:00,86.15,86.43,86.15,86.19,6400.0,44.0026,44.1456,44.0026,44.023,6400.0
2005-08-19 12:00:00,86.28,86.28,86.03,86.03,800.0,44.069,44.069,43.9413,43.9413,800.0
2005-08-19 12:30:00,86.0,86.01,85.81,85.87,3000.0,43.926,43.9311,43.829,43.8596,3000.0
2005-08-19 13:00:00,85.93,85.93,85.71,85.78,3500.0,43.8902,43.8902,43.7779,43.8136,3500.0
2005-08-19 13:30:00,85.69,85.72,85.68,85.72,600.0,43.7677,43.783,43.7626,43.783,600.0
2005-08-19 14:00:00,85.75,85.98,85.74,85.87,3500.0,43.7983,43.9158,43.7932,43.8596,3500.0
2005-08-19 14:30:00,85.87,86.0,85.61,85.98,12600.0,43.8596,43.926,43.7268,43.9158,12600.0
2005-08-19 15:00:00,85.98,86.09,85.96,86.04,3400.0,43.9158,43.972,43.9056,43.9464,3400.0
2005-08-19 15:30:00,86.03,86.05,86.0,86.0,5200.0,43.9413,43.9515,43.926,43.926,5200.0
2005-08-22 09:30:00,86.0,86.5,85.77,86.0,7700.0,43.926,44.1814,43.8085,43.926,7700.0
2005-08-22 10:00:00,86.0,86.2,85.77,86.0,8700.0,43.926,44.0282,43.8085,43.926,8700.0
2005-08-22 10:30:00,85.91,86.01,85.63,86.0,6000.0,43.88,43.9311,43.737,43.926,6000.0
2005-08-22 11:00:00,86.04,86.1,86.0,86.03,6200.0,43.9464,43.9771,43.926,43.9413,6200.0
2005-08-22 11:30:00,86.01,86.08,85.96,86.0,8900.0,43.9311,43.9669,43.9056,43.926,8900.0
2005-08-22 12:00:00,86.05,86.07,85.82,86.0,7300.0,43.9515,43.9618,43.8341,43.926,7300.0
2005-08-22 12:30:00,85.98,85.99,85.73,85.88,6800.0,43.9158,43.9209,43.7881,43.8647,6800.0
2005-08-22 13:00:00,85.93,86.03,85.71,86.03,2100.0,43.8902,43.9413,43.7779,43.9413,2100.0
2005-08-22 13:30:00,85.94,86.2,85.94,86.04,2000.0,43.8954,44.0282,43.8954,43.9464,2000.0
2005-08-22 14:00:00,86.08,86.3,85.98,86.11,2700.0,43.9669,44.0792,43.9158,43.9822,2700.0
2005-08-22 14:30:00,86.07,86.13,85.88,85.88,3400.0,43.9618,43.9924,43.8647,43.8647,3400.0
2005-08-22 15:00:00,85.88,85.92,85.76,85.92,3000.0,43.8647,43.8851,43.8034,43.8851,3000.0
2005-08-22 15:30:00,85.9,85.9,85.72,85.73,6300.0,43.8749,43.8749,43.783,43.7881,6300.0
2005-08-23 09:30:00,85.97,86.56,85.93,86.56,4200.0,43.9107,44.212,43.8902,44.212,4200.0
2005-08-23 10:00:00,86.54,86.54,86.12,86.12,65700.0,44.2018,44.2018,43.9873,43.9873,65700.0
2005-08-23 10:30:00,86.05,86.29,86.04,86.1,4700.0,43.9515,44.0741,43.9464,43.9771,4700.0
2005-08-23 11:00:00,86.1,86.19,86.0,86.0,5800.0,43.9771,44.023,43.926,43.926,5800.0
2005-08-23 11:30:00,86.0,86.09,86.0,86.0,3500.0,43.926,43.972,43.926,43.926,3500.0
2005-08-23 12:00:00,86.19,86.19,85.93,85.99,9700.0,44.023,44.023,43.8902,43.9209,9700.0
2005-08-23 12:30:00,86.0,86.08,86.0,86.05,2800.0,43.926,43.9669,43.926,43.9515,2800.0
2005-08-23 13:00:00,86.05,86.12,86.02,86.07,2900.0,43.9515,43.9873,43.9362,43.9618,2900.0
2005-08-23 13:30:00,86.15,86.22,86.03,86.08,9100.0,44.0026,44.0384,43.9413,43.9669,9100.0
2005-08-23 14:00:00,86.08,86.36,86.0,86.27,9200.0,43.9669,44.1099,43.926,44.0639,9200.0
2005-08-23 14:30:00,86.33,86.38,86.27,86.38,800.0,44.0946,44.1201,44.0639,44.1201,800.0
2005-08-23 15:00:00,86.34,86.49,86.21,86.49,4400.0,44.0997,44.1763,44.0333,44.1763,4400.0
2005-08-23 15:30:00,86.47,86.48,86.36,86.47,6400.0,44.1661,44.1712,44.1099,44.1661,6400.0
2005-08-24 09:30:00,86.0,86.5,86.0,86.46,11700.0,43.926,44.1814,43.926,44.161,11700.0
2005-08-24 10:00:00,86.5,86.95,86.4,86.7,25400.0,44.1814,44.4112,44.1303,44.2835,25400.0
2005-08-24 10:30:00,86.74,87.07,86.7,86.86,5500.0,44.304,44.4725,44.2835,44.3653,5500.0
2005-08-24 11:00:00,86.82,87.1,86.82,87.01,2000.0,44.3448,44.4878,44.3448,44.4419,2000.0
2005-08-24 11:30:00,87.08,87.17,86.9,87.05,3000.0,44.4776,44.5236,44.3857,44.4623,3000.0
2005-08-24 12:00:00,86.97,87.04,86.85,86.88,2900.0,44.4214,44.4572,44.3602,44.3755,2900.0
2005-08-24 12:30:00,86.88,87.16,86.76,86.98,6700.0,44.3755,44.5185,44.3142,44.4266,6700.0
2005-08-24 13:00:00,86.83,86.87,86.74,86.81,2000.0,44.3499,44.3704,44.304,44.3397,2000.0
2005-08-24 13:30:00,86.78,86.9,86.55,86.78,5800.0,44.3244,44.3857,44.2069,44.3244,5800.0
2005-08-24 14:00:00,86.67,86.92,86.65,86.71,52800.0,44.2682,44.3959,44.258,44.2886,52800.0
2005-08-24 14:30:00,86.73,86.79,86.64,86.64,2000.0,44.2989,44.3295,44.2529,44.2529,2000.0
2005-08-24 15:00:00,86.6,86.62,86.4,86.41,10600.0,44.2325,44.2427,44.1303,44.1354,10600.0
2005-08-24 15:30:00,86.37,86.79,86.37,86.71,28400.0,44.115,44.3295,44.115,44.2886,28400.0
2005-08-25 09:30:00,86.82,86.82,85.85,85.85,4000.0,44.3448,44.3448,43.8494,43.8494,4000.0
2005-08-25 10:00:00,86.02,86.6,86.02,86.6,2600.0,43.9362,44.2325,43.9362,44.2325,2600.0
2005-08-25 10:30:00,86.67,87.01,86.57,86.81,5500.0,44.2682,44.4419,44.2171,44.3397,5500.0
2005-08-25 11:00:00,86.87,87.18,86.87,87.1,1500.0,44.3704,44.5287,44.3704,44.4878,1500.0
2005-08-25 11:30:00,87.13,87.13,87.08,87.09,600.0,44.5032,44.5032,44.4776,44.4827,600.0
2005-08-25 12:00:00,87.25,87.25,86.95,87.01,1600.0,44.5645,44.5645,44.4112,44.4419,1600.0
2005-08-25 12:30:00,87.02,87.02,86.95,86.95,50900.0,44.447,44.447,44.4112,44.4112,50900.0
2005-08-25 13:00:00,86.95,87.02,86.9,86.98,10200.0,44.4112,44.447,44.3857,44.4266,10200.0
2005-08-25 13:30:00,87.05,87.33,86.97,87.03,4800.0,44.4623,44.6053,44.4214,44.4521,4800.0
2005-08-25 14:00:00,86.97,87.11,86.97,87.06,1100.0,44.4214,44.493,44.4214,44.4674,1100.0
2005-08-25 14:30:00,87.09,87.1,87.0,87.03,1600.0,44.4827,44.4878,44.4368,44.4521,1600.0
2005-08-25 15:00:00,87.02,87.17,86.93,87.08,12900.0,44.447,44.5236,44.401,44.4776,12900.0
2005-08-25 15:30:00,87.0,87.17,86.99,87.17,21400.0,44.4368,44.5236,44.4317,44.5236,21400.0
2005-08-26 09:30:00,87.17,87.3,86.64,86.64,3000.0,44.5236,44.59,44.2529,44.2529,3000.0
2005-08-26 10:00:00,86.59,87.05,86.25,86.61,7400.0,44.2274,44.4623,44.0537,44.2376,7400.0
2005-08-26 10:30:00,86.84,86.84,86.51,86.53,4000.0,44.355,44.355,44.1865,44.1967,4000.0
2005-08-26 11:00:00,86.59,87.0,86.4,86.55,7100.0,44.2274,44.4368,44.1303,44.2069,7100.0
2005-08-26 11:30:00,86.55,86.78,86.46,86.72,9700.0,44.2069,44.3244,44.161,44.2938,9700.0
2005-08-26 12:00:00,86.75,86.83,86.59,86.6,2300.0,44.3091,44.3499,44.2274,44.2325,2300.0
2005-08-26 12:30:00,86.58,86.7,86.55,86.62,3600.0,44.2222,44.2835,44.2069,44.2427,3600.0
2005-08-26 13:00:00,86.71,86.73,86.62,86.71,2600.0,44.2886,44.2989,44.2427,44.2886,2600.0
2005-08-26 13:30:00,86.7,86.82,86.69,86.73,2600.0,44.2835,44.3448,44.2784,44.2989,2600.0
2005-08-26 14:00:00,86.77,86.82,86.6,86.69,2600.0,44.3193,44.3448,44.2325,44.2784,2600.0
2005-08-26 14:30:00,86.86,86.86,86.65,86.65,1700.0,44.3653,44.3653,44.258,44.258,1700.0
2005-08-26 15:00:00,86.74,86.78,86.5,86.7,8500.0,44.304,44.3244,44.1814,44.2835,8500.0
2005-08-26 15:30:00,86.63,87.21,86.25,86.64,47600.0,44.2478,44.544,44.0537,44.2529,47600.0
2005-08-29 09:30:00,86.35,86.38,85.75,85.9,10400.0,44.1048,44.1201,43.7983,43.8749,10400.0
2005-08-29 10:00:00,85.97,86.26,85.85,86.26,2000.0,43.9107,44.0588,43.8494,44.0588,2000.0
2005-08-29 10:30:00,86.18,86.24,86.03,86.11,6100.0,44.0179,44.0486,43.9413,43.9822,6100.0
2005-08-29 11:00:00,86.11,86.23,86.06,86.1,6600.0,43.9822,44.0435,43.9566,43.9771,6600.0
2005-08-29 11:30:00,86.11,86.35,86.1,86.19,6500.0,43.9822,44.1048,43.9771,44.023,6500.0
2005-08-29 12:00:00,86.2,86.28,86.13,86.17,9200.0,44.0282,44.069,43.9924,44.0128,9200.0
2005-08-29 12:30:00,86.2,86.3,86.11,86.22,11300.0,44.0282,44.0792,43.9822,44.0384,11300.0
2005-08-29 13:00:00,86.25,86.65,86.21,86.37,11500.0,44.0537,44.258,44.0333,44.115,11500.0
2005-08-29 13:30:00,86.32,86.53,86.29,86.53,6200.0,44.0894,44.1967,44.0741,44.1967,6200.0
2005-08-29 14:00:00,86.5,86.5,86.15,86.2,14600.0,44.1814,44.1814,44.0026,44.0282,14600.0
2005-08-29 14:30:00,86.2,86.42,86.14,86.3,5100.0,44.0282,44.1405,43.9975,44.0792,5100.0
2005-08-29 15:00:00,86.34,86.45,86.32,86.35,4200.0,44.0997,44.1558,44.0894,44.1048,4200.0
2005-08-29 15:30:00,86.35,86.5,86.34,86.5,9500.0,44.1048,44.1814,44.0997,44.1814,9500.0
2005-08-30 09:30:00,86.33,86.41,85.68,85.99,5100.0,44.0946,44.1354,43.7626,43.9209,5100.0
2005-08-30 10:00:00,85.84,86.07,85.7,85.93,3200.0,43.8443,43.9618,43.7728,43.8902,3200.0
2005-08-30 10:30:00,85.89,86.2,85.89,86.17,8300.0,43.8698,44.0282,43.8698,44.0128,8300.0
2005-08-30 11:00:00,86.14,86.25,86.11,86.11,35400.0,43.9975,44.0537,43.9822,43.9822,35400.0
2005-08-30 11:30:00,86.13,86.15,85.97,86.11,5500.0,43.9924,44.0026,43.9107,43.9822,5500.0
2005-08-30 12:00:00,86.15,86.18,86.14,86.16,9900.0,44.0026,44.0179,43.9975,44.0077,9900.0
2005-08-30 12:30:00,86.17,86.24,86.07,86.17,7600.0,44.0128,44.0486,43.9618,44.0128,7600.0
2005-08-30 13:00:00,86.2,86.23,86.11,86.11,4900.0,44.0282,44.0435,43.9822,43.9822,4900.0
2005-08-30 13:30:00,86.11,86.2,86.11,86.2,1300.0,43.9822,44.0282,43.9822,44.0282,1300.0
2005-08-30 14:00:00,86.19,86.19,85.91,86.01,4300.0,44.023,44.023,43.88,43.9311,4300.0
2005-08-30 14:30:00,86.0,86.04,85.87,85.91,6700.0,43.926,43.9464,43.8596,43.88,6700.0
2005-08-30 15:00:00,85.91,86.0,85.74,85.91,6100.0,43.88,43.926,43.7932,43.88,6100.0
2005-08-30 15:30:00,85.95,86.3,85.95,86.1,13900.0,43.9005,44.0792,43.9005,43.9771,13900.0
2005-08-31 09:30:00,85.98,86.85,85.98,86.58,11800.0,43.9158,44.3602,43.9158,44.2222,11800.0
2005-08-31 10:00:00,86.53,86.85,86.5,86.5,14800.0,44.1967,44.3602,44.1814,44.1814,14800.0
2005-08-31 10:30:00,86.7,87.25,86.65,87.01,12700.0,44.2835,44.5645,44.258,44.4419,12700.0
2005-08-31 11:00:00,87.0,87.33,87.0,87.2,5600.0,44.4368,44.6053,44.4368,44.5389,5600.0
2005-08-31 11:30:00,87.21,87.34,87.2,87.2,1400.0,44.544,44.6104,44.5389,44.5389,1400.0
2005-08-31 12:00:00,87.19,87.19,86.87,87.15,2800.0,44.5338,44.5338,44.3704,44.5134,2800.0
2005-08-31 12:30:00,87.16,87.27,87.16,87.27,2100.0,44.5185,44.5747,44.5185,44.5747,2100.0
2005-08-31 13:00:00,87.19,87.42,87.0,87.38,5400.0,44.5338,44.6513,44.4368,44.6309,5400.0
2005-08-31 13:30:00,87.4,87.57,87.33,87.5,1700.0,44.6411,44.7279,44.6053,44.6922,1700.0
2005-08-31 14:00:00,87.61,87.61,87.25,87.56,4300.0,44.7483,44.7483,44.5645,44.7228,4300.0
2005-08-31 14:30:00,87.66,87.68,87.3,87.48,122000.0,44.7739,44.7841,44.59,44.6819,122000.0
2005-08-31 15:00:00,87.48,87.6,87.39,87.47,8100.0,44.6819,44.7432,44.636,44.6768,8100.0
2005-08-31 15:30:00,87.61,87.88,87.52,87.79,12000.0,44.7483,44.8862,44.7024,44.8403,12000.0
2005-09-01 09:30:00,87.9,88.01,87.71,87.75,4700.0,44.8965,44.9526,44.7994,44.8198,4700.0
2005-09-01 10:00:00,87.79,88.35,87.79,88.33,21500.0,44.8403,45.1263,44.8403,45.1161,21500.0
2005-09-01 10:30:00,88.5,89.37,88.5,89.32,9800.0,45.2029,45.6473,45.2029,45.6217,9800.0
2005-09-01 11:00:00,89.3,90.17,89.3,90.09,13600.0,45.6115,46.0559,45.6115,46.015,13600.0
2005-09-01 11:30:00,90.08,90.57,90.08,90.47,19800.0,46.0099,46.2602,46.0099,46.2091,19800.0
2005-09-01 12:00:00,90.47,90.47,90.07,90.08,6000.0,46.2091,46.2091,46.0048,46.0099,6000.0
2005-09-01 12:30:00,90.08,90.13,89.5,89.5,5800.0,46.0099,46.0355,45.7137,45.7137,5800.0
2005-09-01 13:00:00,89.52,89.52,88.49,88.87,14800.0,45.7239,45.7239,45.1978,45.3919,14800.0
2005-09-01 13:30:00,88.87,88.89,88.68,88.68,2800.0,45.3919,45.4021,45.2949,45.2949,2800.0
2005-09-01 14:00:00,88.69,88.9,88.54,88.77,4400.0,45.3,45.4072,45.2233,45.3408,4400.0
2005-09-01 14:30:00,88.77,88.95,88.66,88.94,3000.0,45.3408,45.4328,45.2846,45.4277,3000.0
2005-09-01 15:00:00,88.95,89.18,88.8,89.01,5300.0,45.4328,45.5502,45.3561,45.4634,5300.0
2005-09-01 15:30:00,89.1,89.27,88.97,89.08,5200.0,45.5094,45.5962,45.443,45.4992,5200.0
2005-09-02 09:30:00,89.1,89.23,88.5,88.82,22200.0,45.5094,45.5758,45.2029,45.3664,22200.0
2005-09-02 10:00:00,88.81,89.44,88.81,89.16,6100.0,45.3613,45.683,45.3613,45.54,6100.0
2005-09-02 10:30:00,89.36,89.48,89.07,89.35,1000.0,45.6422,45.7035,45.4941,45.6371,1000.0
2005-09-02 11:00:00,89.2,89.5,88.65,88.65,4400.0,45.5605,45.7137,45.2795,45.2795,4400.0
2005-09-02 11:30:00,88.68,88.95,88.56,88.81,5900.0,45.2949,45.4328,45.2336,45.3613,5900.0
2005-09-02 12:00:00,88.73,88.81,88.69,88.69,4000.0,45.3204,45.3613,45.3,45.3,4000.0
2005-09-02 12:30:00,88.69,88.85,88.69,88.7,7600.0,45.3,45.3817,45.3,45.3051,7600.0
2005-09-02 13:00:00,88.69,88.69,88.44,88.59,26600.0,45.3,45.3,45.1723,45.2489,26600.0
2005-09-02 13:30:00,88.5,88.57,88.45,88.5,4800.0,45.2029,45.2387,45.1774,45.2029,4800.0
2005-09-02 14:00:00,88.5,88.61,88.39,88.51,7700.0,45.2029,45.2591,45.1467,45.208,7700.0
2005-09-02 14:30:00,88.46,88.6,88.26,88.3,4700.0,45.1825,45.254,45.0803,45.1008,4700.0
2005-09-02 15:00:00,88.32,88.44,88.1,88.3,3200.0,45.111,45.1723,44.9986,45.1008,3200.0
2005-09-02 15:30:00,88.26,88.26,87.92,88.17,3600.0,45.0803,45.0803,44.9067,45.0344,3600.0
2005-09-06 09:30:00,88.0,89.2,87.8,89.09,8900.0,44.9475,45.5605,44.8454,45.5043,8900.0
2005-09-06 10:00:00,89.3,90.48,89.3,90.48,6500.0,45.6115,46.2142,45.6115,46.2142,6500.0
2005-09-06 10:30:00,90.47,90.93,89.75,89.94,15800.0,46.2091,46.4441,45.8414,45.9384,15800.0
2005-09-06 11:00:00,89.97,90.65,89.97,90.55,8500.0,45.9537,46.3011,45.9537,46.25,8500.0
2005-09-06 11:30:00,90.55,90.55,89.85,90.0,4300.0,46.25,46.25,45.8925,45.9691,4300.0
2005-09-06 12:00:00,90.0,90.12,89.96,90.12,4600.0,45.9691,46.0304,45.9486,46.0304,4600.0
2005-09-06 12:30:00,90.1,90.43,90.1,90.41,2200.0,46.0201,46.1887,46.0201,46.1785,2200.0
2005-09-06 13:00:00,90.49,90.55,90.12,90.45,9600.0,46.2193,46.25,46.0304,46.1989,9600.0
2005-09-06 13:30:00,90.39,90.6,90.34,90.52,6600.0,46.1683,46.2755,46.1427,46.2347,6600.0
2005-09-06 14:00:00,90.52,90.65,90.35,90.42,7100.0,46.2347,46.3011,46.1478,46.1836,7100.0
2005-09-06 14:30:00,90.42,90.48,90.25,90.43,4100.0,46.1836,46.2142,46.0968,46.1887,4100.0
2005-09-06 15:00:00,90.5,90.79,90.5,90.7,2500.0,46.2245,46.3726,46.2245,46.3266,2500.0
2005-09-06 15:30:00,90.76,91.09,90.69,90.99,6900.0,46.3573,46.5258,46.3215,46.4747,6900.0
2005-09-07 09:30:00,90.79,90.79,89.7,89.86,7800.0,46.3726,46.3726,45.8158,45.8976,7800.0
2005-09-07 10:00:00,89.81,90.09,89.76,90.06,2800.0,45.872,46.015,45.8465,45.9997,2800.0
2005-09-07 10:30:00,90.16,90.51,90.04,90.15,6300.0,46.0508,46.2296,45.9895,46.0457,6300.0
2005-09-07 11:00:00,90.05,90.15,90.02,90.04,1700.0,45.9946,46.0457,45.9793,45.9895,1700.0
2005-09-07 11:30:00,90.02,90.06,89.9,89.94,2400.0,45.9793,45.9997,45.918,45.9384,2400.0
2005-09-07 12:00:00,89.94,89.94,89.8,89.9,1300.0,45.9384,45.9384,45.8669,45.918,1300.0
2005-09-07 12:30:00,89.86,89.86,89.78,89.79,500.0,45.8976,45.8976,45.8567,45.8618,500.0
2005-09-07 13:00:00,89.74,89.95,89.74,89.89,1900.0,45.8363,45.9435,45.8363,45.9129,1900.0
2005-09-07 13:30:00,89.93,89.97,89.84,89.86,3500.0,45.9333,45.9537,45.8873,45.8976,3500.0
2005-09-07 14:00:00,89.86,90.1,89.86,90.0,6800.0,45.8976,46.0201,45.8976,45.9691,6800.0
2005-09-07 14:30:00,90.02,90.12,89.89,90.01,6100.0,45.9793,46.0304,45.9129,45.9742,6100.0
2005-09-07 15:00:00,90.01,90.16,90.01,90.1,1100.0,45.9742,46.0508,45.9742,46.0201,1100.0
2005-09-07 15:30:00,90.07,90.11,90.0,90.11,9000.0,46.0048,46.0253,45.9691,46.0253,9000.0
2005-09-08 09:30:00,89.7,90.56,89.7,89.93,4500.0,45.8158,46.2551,45.8158,45.9333,4500.0
2005-09-08 10:00:00,89.99,90.15,89.9,90.15,4500.0,45.964,46.0457,45.918,46.0457,4500.0
2005-09-08 10:30:00,90.27,90.39,89.99,90.1,8000.0,46.107,46.1683,45.964,46.0201,8000.0
2005-09-08 11:00:00,90.13,90.5,90.13,90.46,10100.0,46.0355,46.2245,46.0355,46.204,10100.0
2005-09-08 11:30:00,90.39,90.65,90.39,90.65,3600.0,46.1683,46.3011,46.1683,46.3011,3600.0
2005-09-08 12:00:00,90.56,90.66,90.47,90.62,700.0,46.2551,46.3062,46.2091,46.2857,700.0
2005-09-08 12:30:00,90.6,90.6,90.38,90.38,2700.0,46.2755,46.2755,46.1632,46.1632,2700.0
2005-09-08 13:00:00,90.38,90.38,90.26,90.28,5300.0,46.1632,46.1632,46.1019,46.1121,5300.0
2005-09-08 13:30:00,90.3,90.35,90.28,90.31,3000.0,46.1223,46.1478,46.1121,46.1274,3000.0
2005-09-08 14:00:00,90.36,90.37,90.16,90.27,2400.0,46.1529,46.1581,46.0508,46.107,2400.0
2005-09-08 14:30:00,90.27,90.45,90.21,90.32,4700.0,46.107,46.1989,46.0763,46.1325,4700.0
2005-09-08 15:00:00,90.27,90.27,89.94,89.97,4000.0,46.107,46.107,45.9384,45.9537,4000.0
2005-09-08 15:30:00,90.0,90.4,90.0,90.37,4700.0,45.9691,46.1734,45.9691,46.1581,4700.0
2005-09-09 09:30:00,90.38,90.39,90.3,90.31,4200.0,46.1632,46.1683,46.1223,46.1274,4200.0
2005-09-09 10:00:00,90.31,90.45,90.29,90.36,2600.0,46.1274,46.1989,46.1172,46.1529,2600.0
2005-09-09 10:30:00,90.4,90.58,90.02,90.1,22500.0,46.1734,46.2653,45.9793,46.0201,22500.0
2005-09-09 11:00:00,90.24,90.3,90.24,90.3,1900.0,46.0917,46.1223,46.0917,46.1223,1900.0
2005-09-09 11:30:00,90.39,90.39,90.32,90.38,900.0,46.1683,46.1683,46.1325,46.1632,900.0
2005-09-09 12:00:00,90.4,90.48,90.4,90.45,600.0,46.1734,46.2142,46.1734,46.1989,600.0
2005-09-09 12:30:00,90.6,90.6,90.49,90.5,1600.0,46.2755,46.2755,46.2193,46.2245,1600.0
2005-09-09 13:00:00,90.6,90.94,90.59,90.94,2100.0,46.2755,46.4492,46.2704,46.4492,2100.0
2005-09-09 13:30:00,90.79,90.94,90.69,90.91,2500.0,46.3726,46.4492,46.3215,46.4339,2500.0
2005-09-09 14:00:00,90.87,90.94,90.75,90.88,2100.0,46.4134,46.4492,46.3521,46.4185,2100.0
2005-09-09 14:30:00,90.89,90.89,90.67,90.71,1000.0,46.4237,46.4237,46.3113,46.3317,1000.0
2005-09-09 15:00:00,90.71,90.72,90.5,90.63,3100.0,46.3317,46.3368,46.2245,46.2909,3100.0
2005-09-09 15:30:00,90.62,90.85,90.5,90.79,3800.0,46.2857,46.4032,46.2245,46.3726,3800.0
2005-09-12 09:30:00,90.7,90.7,90.3,90.36,3400.0,46.3266,46.3266,46.1223,46.1529,3400.0
2005-09-12 10:00:00,90.42,90.6,90.3,90.54,3000.0,46.1836,46.2755,46.1223,46.2449,3000.0
2005-09-12 10:30:00,90.59,90.73,90.53,90.66,1700.0,46.2704,46.3419,46.2398,46.3062,1700.0
2005-09-12 11:00:00,90.6,90.73,90.56,90.72,4900.0,46.2755,46.3419,46.2551,46.3368,4900.0
2005-09-12 11:30:00,90.65,90.73,90.65,90.68,2700.0,46.3011,46.3419,46.3011,46.3164,2700.0
2005-09-12 12:00:00,90.68,90.85,90.66,90.73,2400.0,46.3164,46.4032,46.3062,46.3419,2400.0
2005-09-12 12:30:00,90.75,90.77,90.65,90.77,3000.0,46.3521,46.3624,46.3011,46.3624,3000.0
2005-09-12 13:00:00,90.73,91.0,90.64,90.76,7300.0,46.3419,46.4798,46.296,46.3573,7300.0
2005-09-12 13:30:00,90.76,90.76,90.6,90.62,9200.0,46.3573,46.3573,46.2755,46.2857,9200.0
2005-09-12 14:00:00,90.67,90.76,90.65,90.76,1100.0,46.3113,46.3573,46.3011,46.3573,1100.0
2005-09-12 14:30:00,90.7,90.84,90.63,90.84,3100.0,46.3266,46.3981,46.2909,46.3981,3100.0
2005-09-12 15:00:00,90.78,90.85,90.64,90.75,2300.0,46.3675,46.4032,46.296,46.3521,2300.0
2005-09-12 15:30:00,90.78,90.9,90.57,90.6,7400.0,46.3675,46.4288,46.2602,46.2755,7400.0
2005-09-13 09:30:00,90.65,90.79,90.25,90.79,4600.0,46.3011,46.3726,46.0968,46.3726,4600.0
2005-09-13 10:00:00,90.69,90.71,90.5,90.5,3800.0,46.3215,46.3317,46.2245,46.2245,3800.0
2005-09-13 10:30:00,90.52,90.7,90.4,90.4,2700.0,46.2347,46.3266,46.1734,46.1734,2700.0
2005-09-13 11:00:00,90.41,90.5,90.23,90.23,2100.0,46.1785,46.2245,46.0865,46.0865,2100.0
2005-09-13 11:30:00,90.24,90.32,90.22,90.22,1900.0,46.0917,46.1325,46.0814,46.0814,1900.0
2005-09-13 12:00:00,90.21,90.21,90.06,90.09,2600.0,46.0763,46.0763,45.9997,46.015,2600.0
2005-09-13 12:30:00,90.09,90.14,90.04,90.04,1500.0,46.015,46.0406,45.9895,45.9895,1500.0
2005-09-13 13:00:00,90.06,90.06,90.0,90.0,4800.0,45.9997,45.9997,45.9691,45.9691,4800.0
2005-09-13 13:30:00,90.13,90.13,90.0,90.0,2700.0,46.0355,46.0355,45.9691,45.9691,2700.0
2005-09-13 14:00:00,90.0,90.14,89.83,89.95,9100.0,45.9691,46.0406,45.8822,45.9435,9100.0
2005-09-13 14:30:00,89.99,90.13,89.9,89.9,3800.0,45.964,46.0355,45.918,45.918,3800.0
2005-09-13 15:00:00,89.86,89.87,89.69,89.79,4000.0,45.8976,45.9027,45.8107,45.8618,4000.0
2005-09-13 15:30:00,89.78,90.11,89.78,90.0,7300.0,45.8567,46.0253,45.8567,45.9691,7300.0
2005-09-14 09:30:00,90.06,90.48,90.06,90.45,2500.0,45.9997,46.2142,45.9997,46.1989,2500.0
2005-09-14 10:00:00,90.46,90.49,90.1,90.11,5800.0,46.204,46.2193,46.0201,46.0253,5800.0
2005-09-14 10:30:00,90.08,90.35,89.46,90.0,17000.0,46.0099,46.1478,45.6933,45.9691,17000.0
2005-09-14 11:00:00,90.0,90.16,89.9,89.92,3300.0,45.9691,46.0508,45.918,45.9282,3300.0
2005-09-14 11:30:00,89.92,90.16,89.92,89.95,3200.0,45.9282,46.0508,45.9282,45.9435,3200.0
2005-09-14 12:00:00,89.99,90.12,89.94,89.94,2500.0,45.964,46.0304,45.9384,45.9384,2500.0
2005-09-14 12:30:00,89.98,90.01,89.92,90.0,3300.0,45.9589,45.9742,45.9282,45.9691,3300.0
2005-09-14 13:00:00,90.05,90.22,90.0,90.09,2700.0,45.9946,46.0814,45.9691,46.015,2700.0
2005-09-14 13:30:00,90.09,90.11,89.86,89.93,3400.0,46.015,46.0253,45.8976,45.9333,3400.0
2005-09-14 14:00:00,89.88,90.13,89.7,90.05,8500.0,45.9078,46.0355,45.8158,45.9946,8500.0
2005-09-14 14:30:00,90.0,90.25,90.0,90.02,4700.0,45.9691,46.0968,45.9691,45.9793,4700.0
2005-09-14 15:00:00,90.02,90.18,89.87,89.97,9300.0,45.9793,46.061,45.9027,45.9537,9300.0
2005-09-14 15:30:00,89.9,90.12,89.9,90.1,6900.0,45.918,46.0304,45.918,46.0201,6900.0
2005-09-15 09:30:00,90.15,90.63,90.15,90.54,4000.0,46.0457,46.2909,46.0457,46.2449,4000.0
2005-09-15 10:00:00,90.56,90.62,90.18,90.18,7600.0,46.2551,46.2857,46.061,46.061,7600.0
2005-09-15 10:30:00,90.21,90.32,90.16,90.16,1700.0,46.0763,46.1325,46.0508,46.0508,1700.0
2005-09-15 11:00:00,90.23,90.52,90.23,90.47,1400.0,46.0865,46.2347,46.0865,46.2091,1400.0
2005-09-15 11:30:00,90.46,90.46,90.29,90.29,500.0,46.204,46.204,46.1172,46.1172,500.0
2005-09-15 12:00:00,90.46,90.46,90.21,90.35,1000.0,46.204,46.204,46.0763,46.1478,1000.0
2005-09-15 12:30:00,90.36,90.5,90.36,90.43,700.0,46.1529,46.2245,46.1529,46.1887,700.0
2005-09-15 13:00:00,90.43,90.7,90.43,90.7,5900.0,46.1887,46.3266,46.1887,46.3266,5900.0
2005-09-15 13:30:00,90.7,90.7,90.5,90.5,1200.0,46.3266,46.3266,46.2245,46.2245,1200.0
2005-09-15 14:00:00,90.48,90.65,90.4,90.4,4900.0,46.2142,46.3011,46.1734,46.1734,4900.0
2005-09-15 14:30:00,90.47,90.47,90.32,90.45,1900.0,46.2091,46.2091,46.1325,46.1989,1900.0
2005-09-15 15:00:00,90.48,90.5,90.37,90.43,2400.0,46.2142,46.2245,46.1581,46.1887,2400.0
2005-09-15 15:30:00,90.35,90.6,90.24,90.56,6900.0,46.1478,46.2755,46.0917,46.2551,6900.0
2005-09-16 09:30:00,90.97,90.97,90.14,90.2,4100.0,46.4645,46.4645,46.0406,46.0712,4100.0
2005-09-16 10:00:00,90.11,90.22,89.87,90.2,4300.0,46.0253,46.0814,45.9027,46.0712,4300.0
2005-09-16 10:30:00,90.2,90.21,90.01,90.17,3300.0,46.0712,46.0763,45.9742,46.0559,3300.0
2005-09-16 11:00:00,90.05,90.21,90.01,90.01,6600.0,45.9946,46.0763,45.9742,45.9742,6600.0
2005-09-16 11:30:00,90.02,90.2,90.0,90.0,6300.0,45.9793,46.0712,45.9691,45.9691,6300.0
2005-09-16 12:00:00,90.07,90.2,90.0,90.2,19700.0,46.0048,46.0712,45.9691,46.0712,19700.0
2005-09-16 12:30:00,90.17,90.2,90.05,90.1,1900.0,46.0559,46.0712,45.9946,46.0201,1900.0
2005-09-16 13:00:00,90.1,90.23,90.09,90.17,2800.0,46.0201,46.0865,46.015,46.0559,2800.0
2005-09-16 13:30:00,90.21,90.23,90.17,90.17,1700.0,46.0763,46.0865,46.0559,46.0559,1700.0
2005-09-16 14:00:00,90.17,90.17,90.04,90.1,3300.0,46.0559,46.0559,45.9895,46.0201,3300.0
2005-09-16 14:30:00,90.09,90.25,89.99,90.25,6000.0,46.015,46.0968,45.964,46.0968,6000.0
2005-09-16 15:00:00,90.23,90.65,90.15,90.34,3600.0,46.0865,46.3011,46.0457,46.1427,3600.0
2005-09-16 15:30:00,90.45,90.75,90.45,90.58,13300.0,46.1989,46.3521,46.1989,46.2653,13300.0
2005-09-19 09:30:00,90.84,91.61,90.81,91.6,11000.0,46.3981,46.7914,46.3828,46.7863,11000.0
2005-09-19 10:00:00,91.42,91.43,90.99,90.99,3900.0,46.6944,46.6995,46.4747,46.4747,3900.0
2005-09-19 10:30:00,90.86,90.86,90.64,90.69,2800.0,46.4083,46.4083,46.296,46.3215,2800.0
2005-09-19 11:00:00,90.67,90.75,90.5,90.5,2800.0,46.3113,46.3521,46.2245,46.2245,2800.0
2005-09-19 11:30:00,90.43,90.49,90.31,90.31,2400.0,46.1887,46.2193,46.1274,46.1274,2400.0
2005-09-19 12:00:00,90.38,90.58,90.36,90.52,2800.0,46.1632,46.2653,46.1529,46.2347,2800.0
2005-09-19 12:30:00,90.49,90.55,90.36,90.46,2500.0,46.2193,46.25,46.1529,46.204,2500.0
2005-09-19 13:00:00,90.55,90.56,90.44,90.44,1400.0,46.25,46.2551,46.1938,46.1938,1400.0
2005-09-19 13:30:00,90.43,90.44,90.4,90.44,1400.0,46.1887,46.1938,46.1734,46.1938,1400.0
2005-09-19 14:00:00,90.44,90.49,90.19,90.19,3900.0,46.1938,46.2193,46.0661,46.0661,3900.0
2005-09-19 14:30:00,90.16,90.16,90.03,90.03,3300.0,46.0508,46.0508,45.9844,45.9844,3300.0
2005-09-19 15:00:00,90.05,90.1,89.87,89.88,3800.0,45.9946,46.0201,45.9027,45.9078,3800.0
2005-09-19 15:30:00,89.97,90.09,89.95,90.04,7300.0,45.9537,46.015,45.9435,45.9895,7300.0
2005-09-20 09:30:00,90.0,90.61,89.93,90.31,9400.0,45.9691,46.2806,45.9333,46.1274,9400.0
2005-09-20 10:00:00,90.36,90.37,90.27,90.27,2300.0,46.1529,46.1581,46.107,46.107,2300.0
2005-09-20 10:30:00,90.27,90.31,90.22,90.25,2400.0,46.107,46.1274,46.0814,46.0968,2400.0
2005-09-20 11:00:00,90.27,90.37,90.27,90.37,2000.0,46.107,46.1581,46.107,46.1581,2000.0
2005-09-20 11:30:00,90.28,90.32,90.17,90.17,4200.0,46.1121,46.1325,46.0559,46.0559,4200.0
2005-09-20 12:00:00,90.19,90.38,90.19,90.3,3400.0,46.0661,46.1632,46.0661,46.1223,3400.0
2005-09-20 12:30:00,90.24,90.32,90.15,90.15,700.0,46.0917,46.1325,46.0457,46.0457,700.0
2005-09-20 13:00:00,90.03,90.08,89.96,89.99,2200.0,45.9844,46.0099,45.9486,45.964,2200.0
2005-09-20 13:30:00,90.0,90.0,89.95,89.96,1900.0,45.9691,45.9691,45.9435,45.9486,1900.0
2005-09-20 14:00:00,89.99,90.02,89.8,89.8,6500.0,45.964,45.9793,45.8669,45.8669,6500.0
2005-09-20 14:30:00,89.9,90.02,89.71,89.76,5200.0,45.918,45.9793,45.8209,45.8465,5200.0
2005-09-20 15:00:00,89.76,90.02,89.6,89.97,13700.0,45.8465,45.9793,45.7648,45.9537,13700.0
2005-09-20 15:30:00,89.99,89.99,89.82,89.86,8800.0,45.964,45.964,45.8771,45.8976,8800.0
2005-09-21 09:30:00,89.6,89.74,89.11,89.3,13100.0,45.7648,45.8363,45.5145,45.6115,13100.0
2005-09-21 10:00:00,89.28,89.3,89.11,89.3,5900.0,45.6013,45.6115,45.5145,45.6115,5900.0
2005-09-21 10:30:00,89.29,89.49,89.2,89.49,5100.0,45.6064,45.7086,45.5605,45.7086,5100.0
2005-09-21 11:00:00,89.51,89.59,89.22,89.35,3400.0,45.7188,45.7597,45.5707,45.6371,3400.0
2005-09-21 11:30:00,89.35,89.35,89.05,89.1,6600.0,45.6371,45.6371,45.4838,45.5094,6600.0
2005-09-21 12:00:00,89.1,89.1,88.86,88.99,8700.0,45.5094,45.5094,45.3868,45.4532,8700.0
2005-09-21 12:30:00,88.95,89.45,88.91,89.25,4000.0,45.4328,45.6881,45.4123,45.586,4000.0
2005-09-21 13:00:00,89.27,89.28,89.1,89.1,1500.0,45.5962,45.6013,45.5094,45.5094,1500.0
2005-09-21 13:30:00,89.1,89.14,88.65,88.76,2700.0,45.5094,45.5298,45.2795,45.3357,2700.0
2005-09-21 14:00:00,88.75,89.19,88.75,88.95,18900.0,45.3306,45.5553,45.3306,45.4328,18900.0
2005-09-21 14:30:00,88.94,89.0,88.82,88.91,8400.0,45.4277,45.4583,45.3664,45.4123,8400.0
2005-09-21 15:00:00,88.84,88.95,88.65,88.67,6900.0,45.3766,45.4328,45.2795,45.2897,6900.0
2005-09-21 15:30:00,88.61,88.67,88.18,88.2,9400.0,45.2591,45.2897,45.0395,45.0497,9400.0
2005-09-22 09:30:00,88.17,88.17,86.54,86.9,7500.0,45.0344,45.0344,44.2018,44.3857,7500.0
2005-09-22 10:00:00,86.91,87.6,86.91,87.11,5000.0,44.3908,44.7432,44.3908,44.493,5000.0
2005-09-22 10:30:00,87.28,87.79,87.28,87.67,3000.0,44.5798,44.8403,44.5798,44.779,3000.0
2005-09-22 11:00:00,87.72,87.92,87.72,87.8,5100.0,44.8045,44.9067,44.8045,44.8454,5100.0
2005-09-22 11:30:00,87.86,87.87,87.67,87.8,5400.0,44.876,44.8811,44.779,44.8454,5400.0
2005-09-22 12:00:00,87.8,88.01,87.71,88.01,6100.0,44.8454,44.9526,44.7994,44.9526,6100.0
2005-09-22 12:30:00,88.0,88.0,87.84,87.99,5700.0,44.9475,44.9475,44.8658,44.9424,5700.0
2005-09-22 13:00:00,88.08,88.23,88.03,88.21,1700.0,44.9884,45.065,44.9629,45.0548,1700.0
2005-09-22 13:30:00,88.3,89.75,88.3,89.64,11800.0,45.1008,45.8414,45.1008,45.7852,11800.0
2005-09-22 14:00:00,89.77,89.85,89.4,89.5,5500.0,45.8516,45.8925,45.6626,45.7137,5500.0
2005-09-22 14:30:00,89.45,89.52,89.2,89.34,8700.0,45.6881,45.7239,45.5605,45.632,8700.0
2005-09-22 15:00:00,89.32,89.32,89.12,89.22,4900.0,45.6217,45.6217,45.5196,45.5707,4900.0
2005-09-22 15:30:00,89.2,89.29,89.03,89.25,12600.0,45.5605,45.6064,45.4736,45.586,12600.0
2005-09-23 09:30:00,89.1,89.1,88.2,88.33,5900.0,45.5094,45.5094,45.0497,45.1161,5900.0
2005-09-23 10:00:00,88.32,88.78,88.23,88.73,7800.0,45.111,45.3459,45.065,45.3204,7800.0
2005-09-23 10:30:00,88.89,89.2,88.6,89.12,4800.0,45.4021,45.5605,45.254,45.5196,4800.0
2005-09-23 11:00:00,89.18,89.33,88.99,88.99,2700.0,45.5502,45.6269,45.4532,45.4532,2700.0
2005-09-23 11:30:00,89.1,89.1,88.82,88.85,27500.0,45.5094,45.5094,45.3664,45.3817,27500.0
2005-09-23 12:00:00,88.86,88.86,88.76,88.76,2400.0,45.3868,45.3868,45.3357,45.3357,2400.0
2005-09-23 12:30:00,88.69,88.91,88.64,88.77,1100.0,45.3,45.4123,45.2744,45.3408,1100.0
2005-09-23 13:00:00,88.86,89.01,88.8,89.0,42000.0,45.3868,45.4634,45.3561,45.4583,42000.0
2005-09-23 13:30:00,88.9,89.06,88.76,89.0,4000.0,45.4072,45.4889,45.3357,45.4583,4000.0
2005-09-23 14:00:00,89.01,89.37,89.01,89.2,6000.0,45.4634,45.6473,45.4634,45.5605,6000.0
2005-09-23 14:30:00,89.19,89.25,88.9,88.97,7500.0,45.5553,45.586,45.4072,45.443,7500.0
2005-09-23 15:00:00,88.95,89.0,88.84,88.91,5600.0,45.4328,45.4583,45.3766,45.4123,5600.0
2005-09-23 15:30:00,88.91,89.17,88.76,88.99,97600.0,45.4123,45.5451,45.3357,45.4532,97600.0
2005-09-26 09:30:00,89.13,89.44,89.13,89.24,1800.0,45.5247,45.683,45.5247,45.5809,1800.0
2005-09-26 10:00:00,89.3,89.47,89.26,89.37,4100.0,45.6115,45.6984,45.5911,45.6473,4100.0
2005-09-26 10:30:00,89.43,89.43,89.25,89.28,4700.0,45.6779,45.6779,45.586,45.6013,4700.0
2005-09-26 11:00:00,89.27,89.33,89.25,89.28,4100.0,45.5962,45.6269,45.586,45.6013,4100.0
2005-09-26 11:30:00,89.28,89.46,89.28,89.43,1900.0,45.6013,45.6933,45.6013,45.6779,1900.0
2005-09-26 12:00:00,89.43,89.75,89.39,89.47,4300.0,45.6779,45.8414,45.6575,45.6984,4300.0
2005-09-26 12:30:00,89.4,89.6,89.33,89.6,1900.0,45.6626,45.7648,45.6269,45.7648,1900.0
2005-09-26 13:00:00,89.57,89.63,89.34,89.58,3100.0,45.7494,45.7801,45.632,45.7545,3100.0
2005-09-26 13:30:00,89.39,89.65,89.33,89.58,2500.0,45.6575,45.7903,45.6269,45.7545,2500.0
2005-09-26 14:00:00,89.5,89.51,89.35,89.35,7300.0,45.7137,45.7188,45.6371,45.6371,7300.0
2005-09-26 14:30:00,89.36,89.46,89.2,89.22,4500.0,45.6422,45.6933,45.5605,45.5707,4500.0
2005-09-26 15:00:00,89.19,89.44,89.14,89.3,5700.0,45.5553,45.683,45.5298,45.6115,5700.0
2005-09-26 15:30:00,89.3,89.46,89.28,89.45,2700.0,45.6115,45.6933,45.6013,45.6881,2700.0
2005-09-27 09:30:00,89.45,89.57,89.26,89.4,4100.0,45.6881,45.7494,45.5911,45.6626,4100.0
2005-09-27 10:00:00,89.4,89.45,88.6,88.83,14100.0,45.6626,45.6881,45.254,45.3715,14100.0
2005-09-27 10:30:00,88.69,88.78,88.51,88.51,7500.0,45.3,45.3459,45.208,45.208,7500.0
2005-09-27 11:00:00,88.51,88.51,88.32,88.36,6400.0,45.208,45.208,45.111,45.1314,6400.0
2005-09-27 11:30:00,88.4,88.5,88.2,88.25,10100.0,45.1518,45.2029,45.0497,45.0752,10100.0
2005-09-27 12:00:00,88.2,88.43,88.14,88.14,5700.0,45.0497,45.1672,45.019,45.019,5700.0
2005-09-27 12:30:00,88.16,88.16,88.0,88.1,2600.0,45.0293,45.0293,44.9475,44.9986,2600.0
2005-09-27 13:00:00,88.1,88.18,88.06,88.15,5000.0,44.9986,45.0395,44.9782,45.0241,5000.0
2005-09-27 13:30:00,88.05,88.49,88.05,88.4,4600.0,44.9731,45.1978,44.9731,45.1518,4600.0
2005-09-27 14:00:00,88.4,88.97,88.4,88.94,6500.0,45.1518,45.443,45.1518,45.4277,6500.0
2005-09-27 14:30:00,88.93,89.15,88.87,89.11,4100.0,45.4225,45.5349,45.3919,45.5145,4100.0
2005-09-27 15:00:00,89.15,89.45,89.15,89.35,5800.0,45.5349,45.6881,45.5349,45.6371,5800.0
2005-09-27 15:30:00,89.33,89.59,89.33,89.58,7900.0,45.6269,45.7597,45.6269,45.7545,7900.0
2005-09-28 09:30:00,88.82,89.2,88.0,88.0,5200.0,45.7892,45.9851,45.3665,45.3665,5200.0
2005-09-28 10:00:00,87.95,88.18,87.9,87.9,4800.0,45.3407,45.4593,45.3149,45.3149,4800.0
2005-09-28 10:30:00,88.04,88.04,87.7,87.95,10000.0,45.3871,45.3871,45.2118,45.3407,10000.0
2005-09-28 11:00:00,87.96,88.01,87.7,87.9,2400.0,45.3459,45.3716,45.2118,45.3149,2400.0
2005-09-28 11:30:00,87.75,87.75,87.67,87.72,3100.0,45.2376,45.2376,45.1964,45.2221,3100.0
2005-09-28 12:00:00,87.72,87.72,87.67,87.67,2200.0,45.2221,45.2221,45.1964,45.1964,2200.0
2005-09-28 12:30:00,87.66,87.66,87.33,87.48,8400.0,45.1912,45.1912,45.0211,45.0984,8400.0
2005-09-28 13:00:00,87.59,87.79,87.43,87.71,3500.0,45.1551,45.2582,45.0726,45.217,3500.0
2005-09-28 13:30:00,87.7,87.7,87.37,87.39,2200.0,45.2118,45.2118,45.0417,45.052,2200.0
2005-09-28 14:00:00,87.4,87.48,87.35,87.48,1900.0,45.0572,45.0984,45.0314,45.0984,1900.0
2005-09-28 14:30:00,87.51,87.79,87.4,87.4,4300.0,45.1139,45.2582,45.0572,45.0572,4300.0
2005-09-28 15:00:00,87.35,87.35,86.94,87.02,10700.0,45.0314,45.0314,44.82,44.8613,10700.0
2005-09-28 15:30:00,87.03,87.18,86.81,87.07,12400.0,44.8664,44.9438,44.753,44.8871,12400.0
2005-09-29 09:30:00,87.0,87.1,85.9,86.23,15800.0,44.851,44.9025,44.2839,44.454,15800.0
2005-09-29 10:00:00,86.17,87.18,86.05,87.1,5400.0,44.4231,44.9438,44.3612,44.9025,5400.0
2005-09-29 10:30:00,87.08,87.24,87.03,87.03,3000.0,44.8922,44.9747,44.8664,44.8664,3000.0
2005-09-29 11:00:00,86.92,87.12,86.79,87.05,9600.0,44.8097,44.9128,44.7427,44.8767,9600.0
2005-09-29 11:30:00,86.99,87.4,86.99,87.25,2900.0,44.8458,45.0572,44.8458,44.9798,2900.0
2005-09-29 12:00:00,87.26,87.47,87.26,87.47,1600.0,44.985,45.0933,44.985,45.0933,1600.0
2005-09-29 12:30:00,87.39,87.51,87.01,87.33,6700.0,45.052,45.1139,44.8561,45.0211,6700.0
2005-09-29 13:00:00,87.47,87.99,87.47,87.6,14000.0,45.0933,45.3613,45.0933,45.1603,14000.0
2005-09-29 13:30:00,87.68,87.7,87.39,87.58,5900.0,45.2015,45.2118,45.052,45.15,5900.0
2005-09-29 14:00:00,87.68,87.96,87.5,87.5,8700.0,45.2015,45.3459,45.1087,45.1087,8700.0
2005-09-29 14:30:00,87.67,87.99,87.58,87.79,4700.0,45.1964,45.3613,45.15,45.2582,4700.0
2005-09-29 15:00:00,87.8,88.4,87.79,88.15,3200.0,45.2634,45.5727,45.2582,45.4438,3200.0
2005-09-29 15:30:00,88.12,88.93,88.11,88.92,13100.0,45.4284,45.8459,45.4232,45.8408,13100.0
2005-09-30 09:30:00,89.0,89.45,88.8,89.15,2100.0,45.882,46.114,45.7789,45.9594,2100.0
2005-09-30 10:00:00,89.14,89.19,89.0,89.15,6900.0,45.9542,45.98,45.882,45.9594,6900.0
2005-09-30 10:30:00,89.31,89.31,89.08,89.19,2600.0,46.0418,46.0418,45.9233,45.98,2600.0
2005-09-30 11:00:00,89.3,89.56,89.26,89.56,4700.0,46.0367,46.1707,46.0161,46.1707,4700.0
2005-09-30 11:30:00,89.56,89.62,89.39,89.45,7800.0,46.1707,46.2016,46.0831,46.114,7800.0
2005-09-30 12:00:00,89.44,89.68,89.26,89.66,6000.0,46.1089,46.2326,46.0161,46.2223,6000.0
2005-09-30 12:30:00,89.47,89.82,89.47,89.78,3800.0,46.1243,46.3048,46.1243,46.2841,3800.0
2005-09-30 13:00:00,89.78,89.96,89.76,89.8,10700.0,46.2841,46.3769,46.2738,46.2944,10700.0
2005-09-30 13:30:00,89.8,90.1,89.76,89.9,4200.0,46.2944,46.4491,46.2738,46.346,4200.0
2005-09-30 14:00:00,89.88,90.1,89.88,90.1,2400.0,46.3357,46.4491,46.3357,46.4491,2400.0
2005-09-30 14:30:00,90.2,90.32,90.01,90.08,5700.0,46.5007,46.5625,46.4027,46.4388,5700.0
2005-09-30 15:00:00,90.04,90.04,89.9,90.0,3500.0,46.4182,46.4182,46.346,46.3975,3500.0
2005-09-30 15:30:00,89.97,90.02,89.89,89.95,7400.0,46.3821,46.4079,46.3408,46.3718,7400.0
2005-10-03 09:30:00,90.15,90.15,89.73,90.02,7400.0,46.4749,46.4749,46.2584,46.4079,7400.0
2005-10-03 10:00:00,90.1,90.11,89.38,89.58,13100.0,46.4491,46.4543,46.0779,46.181,13100.0
2005-10-03 10:30:00,89.64,89.84,88.95,89.04,4000.0,46.212,46.3151,45.8562,45.9026,4000.0
2005-10-03 11:00:00,89.07,89.94,89.07,89.94,7400.0,45.9181,46.3666,45.9181,46.3666,7400.0
2005-10-03 11:30:00,89.86,89.86,89.44,89.78,3200.0,46.3254,46.3254,46.1089,46.2841,3200.0
2005-10-03 12:00:00,89.59,90.06,89.59,90.06,4900.0,46.1862,46.4285,46.1862,46.4285,4900.0
2005-10-03 12:30:00,90.12,90.13,89.92,89.93,2500.0,46.4594,46.4646,46.3563,46.3615,2500.0
2005-10-03 13:00:00,89.97,90.1,89.95,90.08,1000.0,46.3821,46.4491,46.3718,46.4388,1000.0
2005-10-03 13:30:00,90.2,90.45,90.2,90.38,3000.0,46.5007,46.6295,46.5007,46.5935,3000.0
2005-10-03 14:00:00,90.38,90.4,90.21,90.38,3800.0,46.5935,46.6038,46.5058,46.5935,3800.0
2005-10-03 14:30:00,90.39,90.67,90.35,90.45,3000.0,46.5986,46.743,46.578,46.6295,3000.0
2005-10-03 15:00:00,90.46,90.7,90.42,90.6,2500.0,46.6347,46.7584,46.6141,46.7069,2500.0
2005-10-03 15:30:00,90.5,90.77,90.38,90.38,8300.0,46.6553,46.7945,46.5935,46.5935,8300.0
2005-10-04 09:30:00,90.35,90.43,90.11,90.25,2000.0,46.578,46.6192,46.4543,46.5264,2000.0
2005-10-04 10:00:00,90.05,90.1,89.75,90.01,4800.0,46.4233,46.4491,46.2687,46.4027,4800.0
2005-10-04 10:30:00,90.0,90.04,90.0,90.03,5100.0,46.3975,46.4182,46.3975,46.413,5100.0
2005-10-04 11:00:00,90.09,90.12,89.96,90.05,5200.0,46.4439,46.4594,46.3769,46.4233,5200.0
2005-10-04 11:30:00,90.05,90.13,90.02,90.13,2000.0,46.4233,46.4646,46.4079,46.4646,2000.0
2005-10-04 12:00:00,90.13,90.15,90.11,90.12,1300.0,46.4646,46.4749,46.4543,46.4594,1300.0
2005-10-04 12:30:00,90.11,90.11,90.06,90.06,1400.0,46.4543,46.4543,46.4285,46.4285,1400.0
2005-10-04 13:00:00,90.11,90.11,89.84,89.95,20600.0,46.4543,46.4543,46.3151,46.3718,20600.0
2005-10-04 13:30:00,89.97,90.0,89.86,89.97,15900.0,46.3821,46.3975,46.3254,46.3821,15900.0
2005-10-04 14:00:00,90.07,90.09,90.0,90.0,8600.0,46.4336,46.4439,46.3975,46.3975,8600.0
2005-10-04 14:30:00,89.97,89.97,89.69,89.74,9600.0,46.3821,46.3821,46.2377,46.2635,9600.0
2005-10-04 15:00:00,89.76,89.85,89.73,89.85,18700.0,46.2738,46.3202,46.2584,46.3202,18700.0
2005-10-04 15:30:00,89.87,90.03,89.85,89.97,67900.0,46.3305,46.413,46.3202,46.3821,67900.0
2005-10-05 09:30:00,89.65,89.65,88.69,88.69,5800.0,46.2171,46.2171,45.7222,45.7222,5800.0
2005-10-05 10:00:00,88.62,88.66,87.89,88.01,10600.0,45.6861,45.7067,45.3098,45.3716,10600.0
2005-10-05 10:30:00,88.01,88.34,88.01,88.09,5300.0,45.3716,45.5418,45.3716,45.4129,5300.0
2005-10-05 11:00:00,88.1,88.27,88.02,88.02,7900.0,45.418,45.5057,45.3768,45.3768,7900.0
2005-10-05 11:30:00,88.02,88.17,87.98,88.08,12500.0,45.3768,45.4541,45.3562,45.4077,12500.0
2005-10-05 12:00:00,88.05,88.14,87.93,87.94,6900.0,45.3923,45.4387,45.3304,45.3356,6900.0
2005-10-05 12:30:00,87.93,88.14,87.93,88.07,3100.0,45.3304,45.4387,45.3304,45.4026,3100.0
2005-10-05 13:00:00,88.18,88.29,88.05,88.14,5500.0,45.4593,45.516,45.3923,45.4387,5500.0
2005-10-05 13:30:00,88.06,88.17,87.9,87.9,8500.0,45.3974,45.4541,45.3149,45.3149,8500.0
2005-10-05 14:00:00,87.9,88.1,87.7,87.96,4900.0,45.3149,45.418,45.2118,45.3459,4900.0
2005-10-05 14:30:00,87.91,88.01,87.89,87.9,17000.0,45.3201,45.3716,45.3098,45.3149,17000.0
2005-10-05 15:00:00,87.88,87.95,87.38,87.5,12500.0,45.3046,45.3407,45.0469,45.1087,12500.0
2005-10-05 15:30:00,87.53,87.68,87.44,87.45,21200.0,45.1242,45.2015,45.0778,45.083,21200.0
2005-10-06 09:30:00,87.4,87.76,86.25,86.57,4400.0,45.0572,45.2428,44.4643,44.6293,4400.0
2005-10-06 10:00:00,86.77,87.18,86.76,87.08,3000.0,44.7324,44.9438,44.7272,44.8922,3000.0
2005-10-06 10:30:00,87.19,87.3,86.97,87.08,6800.0,44.9489,45.0056,44.8355,44.8922,6800.0
2005-10-06 11:00:00,87.05,87.82,87.05,87.64,13700.0,44.8767,45.2737,44.8767,45.1809,13700.0
2005-10-06 11:30:00,87.66,87.78,87.62,87.62,3000.0,45.1912,45.2531,45.1706,45.1706,3000.0
2005-10-06 12:00:00,87.58,87.58,86.55,86.55,4300.0,45.15,45.15,44.619,44.619,4300.0
2005-10-06 12:30:00,86.55,87.41,86.53,87.38,4600.0,44.619,45.0623,44.6087,45.0469,4600.0
2005-10-06 13:00:00,87.38,87.4,87.01,87.02,1900.0,45.0469,45.0572,44.8561,44.8613,1900.0
2005-10-06 13:30:00,87.08,87.33,86.25,86.48,8800.0,44.8922,45.0211,44.4643,44.5829,8800.0
2005-10-06 14:00:00,86.57,86.91,86.32,86.64,6800.0,44.6293,44.8046,44.5004,44.6654,6800.0
2005-10-06 14:30:00,86.57,86.8,86.57,86.67,11600.0,44.6293,44.7479,44.6293,44.6808,11600.0
2005-10-06 15:00:00,86.61,86.71,86.39,86.4,15300.0,44.6499,44.7015,44.5365,44.5416,15300.0
2005-10-06 15:30:00,86.4,86.9,86.3,86.77,16100.0,44.5416,44.7994,44.4901,44.7324,16100.0
2005-10-07 09:30:00,87.0,87.07,85.89,86.04,10200.0,44.851,44.8871,44.2787,44.3561,10200.0
2005-10-07 10:00:00,86.01,86.01,85.01,85.19,12600.0,44.3406,44.3406,43.8251,43.9179,12600.0
2005-10-07 10:30:00,85.14,85.48,84.87,84.87,17400.0,43.8921,44.0674,43.7529,43.7529,17400.0
2005-10-07 11:00:00,84.88,84.95,84.61,84.65,13800.0,43.758,43.7941,43.6189,43.6395,13800.0
2005-10-07 11:30:00,84.69,84.75,84.53,84.75,12000.0,43.6601,43.691,43.5776,43.691,12000.0
2005-10-07 12:00:00,84.75,85.1,84.71,85.1,12100.0,43.691,43.8715,43.6704,43.8715,12100.0
2005-10-07 12:30:00,85.0,85.23,84.9,84.96,10500.0,43.8199,43.9385,43.7684,43.7993,10500.0
2005-10-07 13:00:00,85.06,85.41,84.95,85.3,11100.0,43.8508,44.0313,43.7941,43.9746,11100.0
2005-10-07 13:30:00,85.31,85.45,85.24,85.4,12300.0,43.9797,44.0519,43.9436,44.0261,12300.0
2005-10-07 14:00:00,85.42,85.44,85.11,85.18,12000.0,44.0364,44.0467,43.8766,43.9127,12000.0
2005-10-07 14:30:00,85.15,85.53,85.15,85.28,10600.0,43.8972,44.0931,43.8972,43.9643,10600.0
2005-10-07 15:00:00,85.38,85.4,85.25,85.4,6600.0,44.0158,44.0261,43.9488,44.0261,6600.0
2005-10-07 15:30:00,85.39,85.61,85.19,85.23,11900.0,44.021,44.1344,43.9179,43.9385,11900.0
2005-10-10 09:30:00,86.95,86.95,84.6,84.75,6200.0,44.8252,44.8252,43.6137,43.691,6200.0
2005-10-10 10:00:00,84.76,84.8,84.16,84.16,9900.0,43.6962,43.7168,43.3869,43.3869,9900.0
2005-10-10 10:30:00,84.19,84.58,84.14,84.58,3800.0,43.4023,43.6034,43.3766,43.6034,3800.0
2005-10-10 11:00:00,84.58,84.58,84.32,84.32,2200.0,43.6034,43.6034,43.4693,43.4693,2200.0
2005-10-10 11:30:00,84.31,84.41,84.11,84.12,2000.0,43.4642,43.5157,43.3611,43.3662,2000.0
2005-10-10 12:00:00,84.11,84.25,83.94,83.94,3300.0,43.3611,43.4333,43.2734,43.2734,3300.0
2005-10-10 12:30:00,84.02,84.15,83.75,84.06,3700.0,43.3147,43.3817,43.1755,43.3353,3700.0
2005-10-10 13:00:00,84.08,84.47,84.03,84.39,2800.0,43.3456,43.5467,43.3198,43.5054,2800.0
2005-10-10 13:30:00,84.44,84.48,83.99,84.01,2700.0,43.5312,43.5518,43.2992,43.3095,2700.0
2005-10-10 14:00:00,83.94,83.94,83.62,83.68,7300.0,43.2734,43.2734,43.1085,43.1394,7300.0
2005-10-10 14:30:00,83.68,83.88,83.66,83.88,6100.0,43.1394,43.2425,43.1291,43.2425,6100.0
2005-10-10 15:00:00,83.88,83.99,83.67,83.67,9400.0,43.2425,43.2992,43.1343,43.1343,9400.0
2005-10-10 15:30:00,83.75,83.98,83.63,83.74,9300.0,43.1755,43.2941,43.1136,43.1703,9300.0
2005-10-11 09:30:00,83.95,84.49,83.95,84.15,9600.0,43.2786,43.557,43.2786,43.3817,9600.0
2005-10-11 10:00:00,84.15,84.15,83.46,83.49,8700.0,43.3817,43.3817,43.026,43.0415,8700.0
2005-10-11 10:30:00,83.49,83.62,83.25,83.27,26600.0,43.0415,43.1085,42.9177,42.928,26600.0
2005-10-11 11:00:00,83.27,83.28,82.68,82.68,13700.0,42.928,42.9332,42.6239,42.6239,13700.0
2005-10-11 11:30:00,82.64,82.65,81.71,81.74,11600.0,42.6033,42.6084,42.1238,42.1393,11600.0
2005-10-11 12:00:00,81.78,82.56,81.75,82.56,4500.0,42.1599,42.562,42.1444,42.562,4500.0
2005-10-11 12:30:00,82.3,82.65,82.29,82.65,22100.0,42.428,42.6084,42.4228,42.6084,22100.0
2005-10-11 13:00:00,82.66,82.95,82.44,82.92,6400.0,42.6136,42.7631,42.5002,42.7476,6400.0
2005-10-11 13:30:00,82.88,83.02,82.88,82.93,29300.0,42.727,42.7992,42.727,42.7528,29300.0
2005-10-11 14:00:00,82.95,83.05,82.59,82.73,42000.0,42.7631,42.8146,42.5775,42.6497,42000.0
2005-10-11 14:30:00,82.72,83.03,82.57,83.03,19900.0,42.6445,42.8043,42.5672,42.8043,19900.0
2005-10-11 15:00:00,83.02,83.03,82.34,82.39,23800.0,42.7992,42.8043,42.4486,42.4744,23800.0
2005-10-11 15:30:00,82.35,82.46,81.9,81.95,25300.0,42.4538,42.5105,42.2218,42.2475,25300.0
2005-10-12 09:30:00,82.09,82.09,81.56,81.93,15000.0,42.3197,42.3197,42.0465,42.2372,15000.0
2005-10-12 10:00:00,81.81,81.82,81.05,81.05,10200.0,42.1754,42.1805,41.7836,41.7836,10200.0
2005-10-12 10:30:00,81.06,81.27,80.9,81.15,9700.0,41.7887,41.897,41.7062,41.8351,9700.0
2005-10-12 11:00:00,81.15,81.48,81.04,81.48,9800.0,41.8351,42.0052,41.7784,42.0052,9800.0
2005-10-12 11:30:00,81.46,81.46,80.78,80.85,17200.0,41.9949,41.9949,41.6444,41.6805,17200.0
2005-10-12 12:00:00,80.87,81.6,80.53,80.68,8500.0,41.6908,42.0671,41.5155,41.5928,8500.0
2005-10-12 12:30:00,80.83,81.04,80.35,81.04,6000.0,41.6702,41.7784,41.4227,41.7784,6000.0
2005-10-12 13:00:00,80.95,81.55,80.78,81.16,17300.0,41.732,42.0413,41.6444,41.8403,17300.0
2005-10-12 13:30:00,81.31,81.45,80.99,81.19,5300.0,41.9176,41.9898,41.7526,41.8557,5300.0
2005-10-12 14:00:00,81.25,81.25,80.76,80.82,5500.0,41.8867,41.8867,41.6341,41.665,5500.0
2005-10-12 14:30:00,80.81,80.95,80.58,80.82,13100.0,41.6598,41.732,41.5413,41.665,13100.0
2005-10-12 15:00:00,80.83,81.64,80.81,81.57,15500.0,41.6702,42.0877,41.6598,42.0516,15500.0
2005-10-12 15:30:00,81.56,81.85,81.34,81.43,27000.0,42.0465,42.196,41.9331,41.9795,27000.0
2005-10-13 09:30:00,81.23,81.36,80.83,80.95,5400.0,41.8764,41.9434,41.6702,41.732,5400.0
2005-10-13 10:00:00,81.2,81.3,81.17,81.25,7000.0,41.8609,41.9125,41.8454,41.8867,7000.0
2005-10-13 10:30:00,81.4,82.57,81.4,82.4,12300.0,41.964,42.5672,41.964,42.4795,12300.0
2005-10-13 11:00:00,82.38,82.38,81.6,81.74,9400.0,42.4692,42.4692,42.0671,42.1393,9400.0
2005-10-13 11:30:00,81.63,81.67,81.37,81.67,8900.0,42.0826,42.1032,41.9485,42.1032,8900.0
2005-10-13 12:00:00,81.53,81.75,81.41,81.41,12700.0,42.031,42.1444,41.9692,41.9692,12700.0
2005-10-13 12:30:00,81.52,81.78,81.45,81.78,6200.0,42.0259,42.1599,41.9898,42.1599,6200.0
2005-10-13 13:00:00,81.79,81.79,81.5,81.5,13900.0,42.1651,42.1651,42.0156,42.0156,13900.0
2005-10-13 13:30:00,81.5,81.5,81.05,81.29,5900.0,42.0156,42.0156,41.7836,41.9073,5900.0
2005-10-13 14:00:00,81.29,81.6,81.29,81.5,8800.0,41.9073,42.0671,41.9073,42.0156,8800.0
2005-10-13 14:30:00,81.39,81.63,81.39,81.47,8800.0,41.9589,42.0826,41.9589,42.0001,8800.0
2005-10-13 15:00:00,81.56,81.6,81.42,81.43,9300.0,42.0465,42.0671,41.9743,41.9795,9300.0
2005-10-13 15:30:00,81.42,81.49,81.24,81.24,11000.0,41.9743,42.0104,41.8815,41.8815,11000.0
2005-10-14 09:30:00,82.25,83.07,82.0,82.36,11900.0,42.4022,42.8249,42.2733,42.4589,11900.0
2005-10-14 10:00:00,82.31,82.5,82.15,82.48,11000.0,42.4331,42.5311,42.3507,42.5208,11000.0
2005-10-14 10:30:00,82.45,82.75,82.29,82.51,13500.0,42.5053,42.66,42.4228,42.5362,13500.0
2005-10-14 11:00:00,82.53,82.55,82.46,82.47,7200.0,42.5466,42.5569,42.5105,42.5156,7200.0
2005-10-14 11:30:00,82.59,83.07,82.59,82.9,10500.0,42.5775,42.8249,42.5775,42.7373,10500.0
2005-10-14 12:00:00,82.83,83.09,82.72,82.89,4000.0,42.7012,42.8352,42.6445,42.7321,4000.0
2005-10-14 12:30:00,82.85,82.85,82.04,82.04,5000.0,42.7115,42.7115,42.2939,42.2939,5000.0
2005-10-14 13:00:00,82.05,82.45,82.05,82.43,2800.0,42.2991,42.5053,42.2991,42.495,2800.0
2005-10-14 13:30:00,82.54,82.74,82.54,82.66,10400.0,42.5517,42.6548,42.5517,42.6136,10400.0
2005-10-14 14:00:00,82.62,82.66,82.5,82.61,7000.0,42.593,42.6136,42.5311,42.5878,7000.0
2005-10-14 14:30:00,82.61,82.92,82.55,82.69,19100.0,42.5878,42.7476,42.5569,42.629,19100.0
2005-10-14 15:00:00,82.7,82.97,82.61,82.87,8600.0,42.6342,42.7734,42.5878,42.7218,8600.0
2005-10-14 15:30:00,82.87,83.14,82.8,82.97,7500.0,42.7218,42.861,42.6857,42.7734,7500.0
2005-10-17 09:30:00,82.9,83.12,82.6,82.6,9500.0,42.7373,42.8507,42.5826,42.5826,9500.0
2005-10-17 10:00:00,82.77,83.02,82.72,83.02,4500.0,42.6703,42.7992,42.6445,42.7992,4500.0
2005-10-17 10:30:00,82.97,83.23,82.7,83.0,10500.0,42.7734,42.9074,42.6342,42.7889,10500.0
2005-10-17 11:00:00,83.01,83.27,82.97,83.25,2900.0,42.794,42.928,42.7734,42.9177,2900.0
2005-10-17 11:30:00,83.25,83.41,83.14,83.4,7900.0,42.9177,43.0002,42.861,42.9951,7900.0
2005-10-17 12:00:00,83.39,83.39,83.1,83.3,104800.0,42.9899,42.9899,42.8404,42.9435,104800.0
2005-10-17 12:30:00,83.31,83.41,83.06,83.17,4200.0,42.9487,43.0002,42.8198,42.8765,4200.0
2005-10-17 13:00:00,83.2,83.61,83.07,83.61,5600.0,42.892,43.1033,42.8249,43.1033,5600.0
2005-10-17 13:30:00,83.7,83.7,83.28,83.49,7100.0,43.1497,43.1497,42.9332,43.0415,7100.0
2005-10-17 14:00:00,83.5,83.6,83.47,83.59,6400.0,43.0466,43.0982,43.0311,43.093,6400.0
2005-10-17 14:30:00,83.56,83.67,83.4,83.51,7100.0,43.0775,43.1343,42.9951,43.0518,7100.0
2005-10-17 15:00:00,83.81,83.89,83.6,83.65,11600.0,43.2064,43.2477,43.0982,43.1239,11600.0
2005-10-17 15:30:00,83.71,84.01,83.65,83.65,14400.0,43.1549,43.3095,43.1239,43.1239,14400.0
2005-10-18 09:30:00,83.85,84.17,83.3,83.46,7800.0,43.2271,43.392,42.9435,43.026,7800.0
2005-10-18 10:00:00,83.31,83.7,83.31,83.69,12100.0,42.9487,43.1497,42.9487,43.1446,12100.0
2005-10-18 10:30:00,83.74,83.74,83.42,83.59,7900.0,43.1703,43.1703,43.0054,43.093,7900.0
2005-10-18 11:00:00,83.79,84.17,83.77,84.16,5200.0,43.1961,43.392,43.1858,43.3869,5200.0
2005-10-18 11:30:00,84.23,84.39,84.11,84.39,1700.0,43.423,43.5054,43.3611,43.5054,1700.0
2005-10-18 12:00:00,84.4,84.51,84.4,84.42,900.0,43.5106,43.5673,43.5106,43.5209,900.0
2005-10-18 12:30:00,84.41,84.41,84.22,84.22,2500.0,43.5157,43.5157,43.4178,43.4178,2500.0
2005-10-18 13:00:00,84.18,84.4,83.87,83.87,5300.0,43.3972,43.5106,43.2374,43.2374,5300.0
2005-10-18 13:30:00,83.87,83.89,83.35,83.46,4200.0,43.2374,43.2477,42.9693,43.026,4200.0
2005-10-18 14:00:00,83.49,83.69,83.41,83.55,2600.0,43.0415,43.1446,43.0002,43.0724,2600.0
2005-10-18 14:30:00,83.55,83.55,83.0,83.07,8100.0,43.0724,43.0724,42.7889,42.8249,8100.0
2005-10-18 15:00:00,82.97,83.47,82.91,83.32,6300.0,42.7734,43.0311,42.7425,42.9538,6300.0
2005-10-18 15:30:00,83.33,83.33,82.99,82.99,14900.0,42.959,42.959,42.7837,42.7837,14900.0
2005-10-19 09:30:00,82.81,83.03,82.21,82.21,12500.0,42.6909,42.8043,42.3816,42.3816,12500.0
2005-10-19 10:00:00,82.29,82.55,82.29,82.41,18900.0,42.4228,42.5569,42.4228,42.4847,18900.0
2005-10-19 10:30:00,82.44,82.91,82.44,82.62,3200.0,42.5002,42.7425,42.5002,42.593,3200.0
2005-10-19 11:00:00,82.58,82.71,82.46,82.53,3600.0,42.5723,42.6393,42.5105,42.5466,3600.0
2005-10-19 11:30:00,82.53,82.53,82.41,82.44,3900.0,42.5466,42.5466,42.4847,42.5002,3900.0
2005-10-19 12:00:00,82.5,82.57,82.44,82.5,2100.0,42.5311,42.5672,42.5002,42.5311,2100.0
2005-10-19 12:30:00,82.51,82.73,82.51,82.53,2600.0,42.5362,42.6497,42.5362,42.5466,2600.0
2005-10-19 13:00:00,82.52,82.66,82.42,82.63,5300.0,42.5414,42.6136,42.4898,42.5981,5300.0
2005-10-19 13:30:00,82.66,83.08,82.66,82.99,4200.0,42.6136,42.8301,42.6136,42.7837,4200.0
2005-10-19 14:00:00,83.04,83.26,82.91,83.13,3000.0,42.8095,42.9229,42.7425,42.8559,3000.0
2005-10-19 14:30:00,83.3,84.22,83.3,84.08,17400.0,42.9435,43.4178,42.9435,43.3456,17400.0
2005-10-19 15:00:00,84.08,84.31,84.08,84.25,6700.0,43.3456,43.4642,43.3456,43.4333,6700.0
2005-10-19 15:30:00,84.3,84.66,84.09,84.6,15700.0,43.459,43.6446,43.3508,43.6137,15700.0
2005-10-20 09:30:00,84.45,84.56,83.7,83.87,2300.0,43.5364,43.5931,43.1497,43.2374,2300.0
2005-10-20 10:00:00,83.87,84.45,83.87,84.3,7800.0,43.2374,43.5364,43.2374,43.459,7800.0
2005-10-20 10:30:00,84.46,84.48,84.31,84.38,1400.0,43.5415,43.5518,43.4642,43.5003,1400.0
2005-10-20 11:00:00,84.29,84.5,84.2,84.49,4500.0,43.4539,43.5621,43.4075,43.557,4500.0
2005-10-20 11:30:00,84.49,84.49,84.35,84.37,6300.0,43.557,43.557,43.4848,43.4951,6300.0
2005-10-20 12:00:00,84.37,84.5,84.3,84.42,13500.0,43.4951,43.5621,43.459,43.5209,13500.0
2005-10-20 12:30:00,84.39,84.49,84.3,84.34,4600.0,43.5054,43.557,43.459,43.4797,4600.0
2005-10-20 13:00:00,84.34,84.55,84.28,84.3,8200.0,43.4797,43.5879,43.4487,43.459,8200.0
2005-10-20 13:30:00,84.3,84.39,84.2,84.32,24400.0,43.459,43.5054,43.4075,43.4693,24400.0
2005-10-20 14:00:00,84.32,84.39,83.96,84.02,45300.0,43.4693,43.5054,43.2838,43.3147,45300.0
2005-10-20 14:30:00,84.01,84.17,83.95,84.04,11500.0,43.3095,43.392,43.2786,43.325,11500.0
2005-10-20 15:00:00,84.0,84.32,83.99,84.11,14900.0,43.3044,43.4693,43.2992,43.3611,14900.0
2005-10-20 15:30:00,84.13,84.47,84.0,84.07,17600.0,43.3714,43.5467,43.3044,43.3405,17600.0
2005-10-21 09:30:00,84.25,84.38,84.13,84.33,3800.0,43.4333,43.5003,43.3714,43.4745,3800.0
2005-10-21 10:00:00,84.33,85.32,84.33,85.31,8400.0,43.4745,43.9849,43.4745,43.9797,8400.0
2005-10-21 10:30:00,85.5,85.58,84.82,84.9,3900.0,44.0777,44.1189,43.7271,43.7684,3900.0
2005-10-21 11:00:00,84.87,84.98,84.74,84.81,11600.0,43.7529,43.8096,43.6859,43.722,11600.0
2005-10-21 11:30:00,84.88,84.88,84.69,84.7,5500.0,43.758,43.758,43.6601,43.6652,5500.0
2005-10-21 12:00:00,84.61,84.71,84.61,84.71,1700.0,43.6189,43.6704,43.6189,43.6704,1700.0
2005-10-21 12:30:00,84.69,84.8,84.5,84.71,10800.0,43.6601,43.7168,43.5621,43.6704,10800.0
2005-10-21 13:00:00,84.77,84.86,84.68,84.68,24900.0,43.7013,43.7477,43.6549,43.6549,24900.0
2005-10-21 13:30:00,84.75,85.0,84.75,84.98,10000.0,43.691,43.8199,43.691,43.8096,10000.0
2005-10-21 14:00:00,84.95,85.0,84.85,84.86,3600.0,43.7941,43.8199,43.7426,43.7477,3600.0
2005-10-21 14:30:00,84.9,84.91,84.82,84.88,11200.0,43.7684,43.7735,43.7271,43.758,11200.0
2005-10-21 15:00:00,84.94,85.11,84.86,85.06,10000.0,43.789,43.8766,43.7477,43.8508,10000.0
2005-10-21 15:30:00,85.07,85.26,84.99,85.25,15300.0,43.856,43.9539,43.8148,43.9488,15300.0
2005-10-24 09:30:00,86.0,87.42,85.99,87.41,13000.0,44.3354,45.0675,44.3303,45.0623,13000.0
2005-10-24 10:00:00,87.39,87.51,87.0,87.0,6600.0,45.052,45.1139,44.851,44.851,6600.0
2005-10-24 10:30:00,87.0,87.0,86.56,86.78,7300.0,44.851,44.851,44.6241,44.7375,7300.0
2005-10-24 11:00:00,86.79,86.87,86.5,86.72,14300.0,44.7427,44.7839,44.5932,44.7066,14300.0
2005-10-24 11:30:00,86.89,86.95,86.78,86.78,9300.0,44.7943,44.8252,44.7375,44.7375,9300.0
2005-10-24 12:00:00,86.77,87.44,86.77,87.44,5800.0,44.7324,45.0778,44.7324,45.0778,5800.0
2005-10-24 12:30:00,87.28,87.4,86.95,86.95,3300.0,44.9953,45.0572,44.8252,44.8252,3300.0
2005-10-24 13:00:00,87.0,87.09,86.96,87.09,2300.0,44.851,44.8974,44.8303,44.8974,2300.0
2005-10-24 13:30:00,87.13,87.44,87.13,87.44,1600.0,44.918,45.0778,44.918,45.0778,1600.0
2005-10-24 14:00:00,87.44,87.44,87.26,87.31,1100.0,45.0778,45.0778,44.985,45.0108,1100.0
2005-10-24 14:30:00,87.31,87.31,87.22,87.22,2500.0,45.0108,45.0108,44.9644,44.9644,2500.0
2005-10-24 15:00:00,87.17,87.38,87.17,87.37,5500.0,44.9386,45.0469,44.9386,45.0417,5500.0
2005-10-24 15:30:00,87.33,87.47,87.33,87.39,6200.0,45.0211,45.0933,45.0211,45.052,6200.0
2005-10-25 09:30:00,86.75,86.75,85.41,86.08,218100.0,44.7221,44.7221,44.0313,44.3767,218100.0
2005-10-25 10:00:00,86.1,86.4,85.92,86.35,270600.0,44.387,44.5416,44.2942,44.5159,270600.0
2005-10-25 10:30:00,86.71,87.1,86.4,87.09,79000.0,44.7015,44.9025,44.5416,44.8974,79000.0
2005-10-25 11:00:00,87.08,87.24,87.06,87.24,20500.0,44.8922,44.9747,44.8819,44.9747,20500.0
2005-10-25 11:30:00,87.23,87.53,87.16,87.49,76300.0,44.9695,45.1242,44.9334,45.1036,76300.0
2005-10-25 12:00:00,87.45,88.03,87.41,87.73,90600.0,45.083,45.382,45.0623,45.2273,90600.0
2005-10-25 12:30:00,87.73,87.92,87.73,87.88,9200.0,45.2273,45.3253,45.2273,45.3046,9200.0
2005-10-25 13:00:00,87.79,87.88,87.69,87.83,9600.0,45.2582,45.3046,45.2067,45.2789,9600.0
2005-10-25 13:30:00,87.88,87.92,87.63,87.65,16900.0,45.3046,45.3253,45.1757,45.1861,16900.0
2005-10-25 14:00:00,87.66,87.83,87.59,87.61,30900.0,45.1912,45.2789,45.1551,45.1654,30900.0
2005-10-25 14:30:00,87.61,87.71,87.55,87.69,42600.0,45.1654,45.217,45.1345,45.2067,42600.0
2005-10-25 15:00:00,87.69,87.72,87.39,87.4,18100.0,45.2067,45.2221,45.052,45.0572,18100.0
2005-10-25 15:30:00,87.39,87.55,87.3,87.45,69400.0,45.052,45.1345,45.0056,45.083,69400.0
2005-10-26 09:30:00,86.6,87.45,86.54,87.39,48600.0,44.6448,45.083,44.6138,45.052,48600.0
2005-10-26 10:00:00,87.25,87.56,87.24,87.35,21900.0,44.9798,45.1397,44.9747,45.0314,21900.0
2005-10-26 10:30:00,87.44,87.62,87.44,87.49,8200.0,45.0778,45.1706,45.0778,45.1036,8200.0
2005-10-26 11:00:00,87.49,87.5,87.24,87.5,8000.0,45.1036,45.1087,44.9747,45.1087,8000.0
2005-10-26 11:30:00,87.6,87.86,87.6,87.8,22200.0,45.1603,45.2943,45.1603,45.2634,22200.0
2005-10-26 12:00:00,87.77,87.77,87.55,87.64,11200.0,45.2479,45.2479,45.1345,45.1809,11200.0
2005-10-26 12:30:00,87.64,87.68,87.49,87.65,17800.0,45.1809,45.2015,45.1036,45.1861,17800.0
2005-10-26 13:00:00,87.64,87.64,87.09,87.16,12500.0,45.1809,45.1809,44.8974,44.9334,12500.0
2005-10-26 13:30:00,87.17,87.6,87.15,87.6,16200.0,44.9386,45.1603,44.9283,45.1603,16200.0
2005-10-26 14:00:00,87.68,87.85,87.62,87.62,14400.0,45.2015,45.2892,45.1706,45.1706,14400.0
2005-10-26 14:30:00,87.63,87.66,87.45,87.57,5700.0,45.1757,45.1912,45.083,45.1448,5700.0
2005-10-26 15:00:00,87.64,87.77,87.5,87.63,13000.0,45.1809,45.2479,45.1087,45.1757,13000.0
2005-10-26 15:30:00,87.56,87.65,86.9,87.19,79900.0,45.1397,45.1861,44.7994,44.9489,79900.0
2005-10-27 09:30:00,87.17,87.45,87.0,87.03,14800.0,44.9386,45.083,44.851,44.8664,14800.0
2005-10-27 10:00:00,87.03,87.2,86.89,86.94,193500.0,44.8664,44.9541,44.7943,44.82,193500.0
2005-10-27 10:30:00,86.95,87.2,86.95,87.05,68200.0,44.8252,44.9541,44.8252,44.8767,68200.0
2005-10-27 11:00:00,87.05,87.17,87.05,87.12,8000.0,44.8767,44.9386,44.8767,44.9128,8000.0
2005-10-27 11:30:00,87.13,87.13,87.0,87.03,4200.0,44.918,44.918,44.851,44.8664,4200.0
2005-10-27 12:00:00,87.01,87.05,87.0,87.01,29200.0,44.8561,44.8767,44.851,44.8561,29200.0
2005-10-27 12:30:00,87.01,87.09,87.0,87.08,5000.0,44.8561,44.8974,44.851,44.8922,5000.0
2005-10-27 13:00:00,87.07,87.08,87.0,87.07,7900.0,44.8871,44.8922,44.851,44.8871,7900.0
2005-10-27 13:30:00,87.07,87.1,87.01,87.03,6100.0,44.8871,44.9025,44.8561,44.8664,6100.0
2005-10-27 14:00:00,87.01,87.07,87.0,87.0,10700.0,44.8561,44.8871,44.851,44.851,10700.0
2005-10-27 14:30:00,87.01,87.02,86.94,86.99,55200.0,44.8561,44.8613,44.82,44.8458,55200.0
2005-10-27 15:00:00,86.96,87.01,86.9,86.91,39800.0,44.8303,44.8561,44.7994,44.8046,39800.0
2005-10-27 15:30:00,86.91,87.02,86.78,86.87,22200.0,44.8046,44.8613,44.7375,44.7839,22200.0
2005-10-28 09:30:00,86.91,88.0,86.86,87.98,9800.0,44.8046,45.3665,44.7788,45.3562,9800.0
2005-10-28 10:00:00,87.97,87.97,87.64,87.79,11700.0,45.351,45.351,45.1809,45.2582,11700.0
2005-10-28 10:30:00,87.79,87.8,87.67,87.67,23600.0,45.2582,45.2634,45.1964,45.1964,23600.0
2005-10-28 11:00:00,87.67,87.75,87.67,87.69,14400.0,45.1964,45.2376,45.1964,45.2067,14400.0
2005-10-28 11:30:00,87.7,87.8,87.67,87.77,11700.0,45.2118,45.2634,45.1964,45.2479,11700.0
2005-10-28 12:00:00,87.8,87.85,87.69,87.79,15500.0,45.2634,45.2892,45.2067,45.2582,15500.0
2005-10-28 12:30:00,87.77,87.85,87.69,87.84,3500.0,45.2479,45.2892,45.2067,45.284,3500.0
2005-10-28 13:00:00,87.84,87.97,87.66,87.78,76300.0,45.284,45.351,45.1912,45.2531,76300.0
2005-10-28 13:30:00,87.78,87.8,87.73,87.8,3000.0,45.2531,45.2634,45.2273,45.2634,3000.0
2005-10-28 14:00:00,87.81,87.86,87.75,87.86,6100.0,45.2685,45.2943,45.2376,45.2943,6100.0
2005-10-28 14:30:00,87.88,88.0,87.86,87.92,10100.0,45.3046,45.3665,45.2943,45.3253,10100.0
2005-10-28 15:00:00,87.92,88.02,87.85,87.98,13500.0,45.3253,45.3768,45.2892,45.3562,13500.0
2005-10-28 15:30:00,87.93,88.06,87.87,88.0,21800.0,45.3304,45.3974,45.2995,45.3665,21800.0
2005-10-31 09:30:00,88.4,89.0,88.4,89.0,8100.0,45.5727,45.882,45.5727,45.882,8100.0
2005-10-31 10:00:00,89.0,89.45,89.0,89.43,11100.0,45.882,46.114,45.882,46.1037,11100.0
2005-10-31 10:30:00,89.43,89.43,89.2,89.25,7900.0,46.1037,46.1037,45.9851,46.0109,7900.0
2005-10-31 11:00:00,89.23,89.42,89.22,89.39,21900.0,46.0006,46.0985,45.9954,46.0831,21900.0
2005-10-31 11:30:00,89.4,89.61,89.31,89.61,11900.0,46.0882,46.1965,46.0418,46.1965,11900.0
2005-10-31 12:00:00,89.59,89.62,89.12,89.12,7000.0,46.1862,46.2016,45.9439,45.9439,7000.0
2005-10-31 12:30:00,89.23,89.28,89.17,89.17,1800.0,46.0006,46.0264,45.9697,45.9697,1800.0
2005-10-31 13:00:00,89.17,89.24,89.03,89.12,1600.0,45.9697,46.0057,45.8975,45.9439,1600.0
2005-10-31 13:30:00,89.24,89.25,89.01,89.2,5500.0,46.0057,46.0109,45.8872,45.9851,5500.0
2005-10-31 14:00:00,89.13,89.35,89.03,89.35,10700.0,45.949,46.0625,45.8975,46.0625,10700.0
2005-10-31 14:30:00,89.35,89.63,89.33,89.53,4500.0,46.0625,46.2068,46.0521,46.1553,4500.0
2005-10-31 15:00:00,89.58,89.91,89.43,89.91,5700.0,46.181,46.3512,46.1037,46.3512,5700.0
2005-10-31 15:30:00,89.93,89.93,89.5,89.56,10000.0,46.3615,46.3615,46.1398,46.1707,10000.0
2005-11-01 09:30:00,88.8,88.8,87.85,87.97,25200.0,45.7789,45.7789,45.2892,45.351,25200.0
2005-11-01 10:00:00,87.95,88.9,87.95,88.6,20900.0,45.3407,45.8305,45.3407,45.6758,20900.0
2005-11-01 10:30:00,88.58,88.63,87.74,87.75,15300.0,45.6655,45.6913,45.2325,45.2376,15300.0
2005-11-01 11:00:00,87.74,88.03,87.68,87.9,12200.0,45.2325,45.382,45.2015,45.3149,12200.0
2005-11-01 11:30:00,87.95,88.35,87.87,88.3,7900.0,45.3407,45.5469,45.2995,45.5212,7900.0
2005-11-01 12:00:00,88.32,88.77,88.32,88.46,11700.0,45.5315,45.7634,45.5315,45.6036,11700.0
2005-11-01 12:30:00,88.34,88.84,88.34,88.7,9600.0,45.5418,45.7995,45.5418,45.7274,9600.0
2005-11-01 13:00:00,88.7,88.75,88.2,88.4,9400.0,45.7274,45.7531,45.4696,45.5727,9400.0
2005-11-01 13:30:00,88.29,89.27,88.29,89.26,9100.0,45.516,46.0212,45.516,46.0161,9100.0
2005-11-01 14:00:00,89.33,89.45,89.03,89.26,18300.0,46.0521,46.114,45.8975,46.0161,18300.0
2005-11-01 14:30:00,89.37,89.79,88.57,88.57,24200.0,46.0728,46.2893,45.6603,45.6603,24200.0
2005-11-01 15:00:00,88.99,89.0,88.57,88.65,27200.0,45.8769,45.882,45.6603,45.7016,27200.0
2005-11-01 15:30:00,88.74,88.97,88.65,88.81,10300.0,45.748,45.8666,45.7016,45.7841,10300.0
2005-11-02 09:30:00,88.7,88.83,88.31,88.83,10900.0,45.7274,45.7944,45.5263,45.7944,10900.0
2005-11-02 10:00:00,88.84,89.2,88.44,88.55,7800.0,45.7995,45.9851,45.5933,45.65,7800.0
2005-11-02 10:30:00,88.54,89.05,88.44,89.05,2500.0,45.6449,45.9078,45.5933,45.9078,2500.0
2005-11-02 11:00:00,89.12,89.27,88.8,88.88,4600.0,45.9439,46.0212,45.7789,45.8202,4600.0
2005-11-02 11:30:00,88.86,89.02,88.86,88.91,4300.0,45.8098,45.8923,45.8098,45.8356,4300.0
2005-11-02 12:00:00,88.92,89.06,88.83,89.06,3300.0,45.8408,45.913,45.7944,45.913,3300.0
2005-11-02 12:30:00,89.1,89.28,89.05,89.28,2200.0,45.9336,46.0264,45.9078,46.0264,2200.0
2005-11-02 13:00:00,89.23,89.3,89.13,89.16,2900.0,46.0006,46.0367,45.949,45.9645,2900.0
2005-11-02 13:30:00,89.2,89.21,89.06,89.19,2500.0,45.9851,45.9903,45.913,45.98,2500.0
2005-11-02 14:00:00,89.17,89.25,89.12,89.19,2300.0,45.9697,46.0109,45.9439,45.98,2300.0
2005-11-02 14:30:00,89.29,89.6,89.24,89.47,10000.0,46.0315,46.1913,46.0057,46.1243,10000.0
2005-11-02 15:00:00,89.51,89.65,89.4,89.4,10600.0,46.1449,46.2171,46.0882,46.0882,10600.0
2005-11-02 15:30:00,89.4,90.02,89.4,90.02,28200.0,46.0882,46.4079,46.0882,46.4079,28200.0
2005-11-03 09:30:00,90.35,90.75,90.11,90.75,5500.0,46.578,46.7842,46.4543,46.7842,5500.0
2005-11-03 10:00:00,90.73,90.77,89.7,89.7,5400.0,46.7739,46.7945,46.2429,46.2429,5400.0
2005-11-03 10:30:00,89.7,90.0,89.56,90.0,14700.0,46.2429,46.3975,46.1707,46.3975,14700.0
2005-11-03 11:00:00,90.0,90.09,89.81,89.9,4700.0,46.3975,46.4439,46.2996,46.346,4700.0
2005-11-03 11:30:00,89.9,90.0,89.78,89.94,2900.0,46.346,46.3975,46.2841,46.3666,2900.0
2005-11-03 12:00:00,90.05,90.2,89.97,90.2,1200.0,46.4233,46.5007,46.3821,46.5007,1200.0
2005-11-03 12:30:00,90.06,90.38,90.06,90.24,1200.0,46.4285,46.5935,46.4285,46.5213,1200.0
2005-11-03 13:00:00,90.26,90.37,90.26,90.33,800.0,46.5316,46.5883,46.5316,46.5677,800.0
2005-11-03 13:30:00,90.34,90.34,90.13,90.17,1700.0,46.5728,46.5728,46.4646,46.4852,1700.0
2005-11-03 14:00:00,90.26,90.26,90.09,90.11,2100.0,46.5316,46.5316,46.4439,46.4543,2100.0
2005-11-03 14:30:00,90.21,90.31,90.2,90.2,3100.0,46.5058,46.5574,46.5007,46.5007,3100.0
2005-11-03 15:00:00,90.26,90.26,89.97,90.22,6700.0,46.5316,46.5316,46.3821,46.511,6700.0
2005-11-03 15:30:00,90.14,90.14,89.6,89.65,12600.0,46.4697,46.4697,46.1913,46.2171,12600.0
2005-11-04 09:30:00,89.55,89.55,88.85,88.95,10200.0,46.1656,46.1656,45.8047,45.8562,10200.0
2005-11-04 10:00:00,89.15,89.55,88.95,89.23,8500.0,45.9594,46.1656,45.8562,46.0006,8500.0
2005-11-04 10:30:00,89.21,89.31,88.25,88.36,5500.0,45.9903,46.0418,45.4954,45.5521,5500.0
2005-11-04 11:00:00,88.47,89.1,88.28,88.8,14400.0,45.6088,45.9336,45.5108,45.7789,14400.0
2005-11-04 11:30:00,88.9,89.52,88.9,89.31,2000.0,45.8305,46.1501,45.8305,46.0418,2000.0
2005-11-04 12:00:00,89.28,89.3,89.0,89.3,2600.0,46.0264,46.0367,45.882,46.0367,2600.0
2005-11-04 12:30:00,89.19,89.45,89.16,89.32,2400.0,45.98,46.114,45.9645,46.047,2400.0
2005-11-04 13:00:00,89.24,89.5,89.04,89.5,2900.0,46.0057,46.1398,45.9026,46.1398,2900.0
2005-11-04 13:30:00,89.56,89.63,89.35,89.5,2200.0,46.1707,46.2068,46.0625,46.1398,2200.0
2005-11-04 14:00:00,89.4,89.68,89.36,89.68,3100.0,46.0882,46.2326,46.0676,46.2326,3100.0
2005-11-04 14:30:00,89.76,89.76,89.3,89.49,3600.0,46.2738,46.2738,46.0367,46.1346,3600.0
2005-11-04 15:00:00,89.42,89.48,89.28,89.36,6600.0,46.0985,46.1295,46.0264,46.0676,6600.0
2005-11-04 15:30:00,89.35,89.97,89.31,89.93,10500.0,46.0625,46.3821,46.0418,46.3615,10500.0
2005-11-07 09:30:00,89.5,89.88,89.4,89.44,8200.0,46.1398,46.3357,46.0882,46.1089,8200.0
2005-11-07 10:00:00,89.6,90.0,89.6,89.67,6400.0,46.1913,46.3975,46.1913,46.2274,6400.0
2005-11-07 10:30:00,89.55,89.84,89.4,89.76,4100.0,46.1656,46.3151,46.0882,46.2738,4100.0
2005-11-07 11:00:00,89.89,89.89,89.4,89.5,5400.0,46.3408,46.3408,46.0882,46.1398,5400.0
2005-11-07 11:30:00,89.56,89.96,89.56,89.65,4300.0,46.1707,46.3769,46.1707,46.2171,4300.0
2005-11-07 12:00:00,89.67,89.86,89.57,89.68,5300.0,46.2274,46.3254,46.1759,46.2326,5300.0
2005-11-07 12:30:00,89.75,89.75,89.45,89.65,1600.0,46.2687,46.2687,46.114,46.2171,1600.0
2005-11-07 13:00:00,89.65,89.68,89.51,89.63,1300.0,46.2171,46.2326,46.1449,46.2068,1300.0
2005-11-07 13:30:00,89.6,89.6,89.34,89.34,2800.0,46.1913,46.1913,46.0573,46.0573,2800.0
2005-11-07 14:00:00,89.38,89.6,89.38,89.4,9200.0,46.0779,46.1913,46.0779,46.0882,9200.0
2005-11-07 14:30:00,89.47,89.88,89.47,89.75,5800.0,46.1243,46.3357,46.1243,46.2687,5800.0
2005-11-07 15:00:00,89.7,89.73,89.36,89.36,6200.0,46.2429,46.2584,46.0676,46.0676,6200.0
2005-11-07 15:30:00,89.36,89.5,89.35,89.47,7200.0,46.0676,46.1398,46.0625,46.1243,7200.0
2005-11-08 09:30:00,88.39,88.81,88.38,88.69,23000.0,45.5675,45.7841,45.5624,45.7222,23000.0
2005-11-08 10:00:00,88.62,88.68,88.39,88.6,12900.0,45.6861,45.7171,45.5675,45.6758,12900.0
2005-11-08 10:30:00,88.59,88.6,88.28,88.45,7900.0,45.6707,45.6758,45.5108,45.5985,7900.0
2005-11-08 11:00:00,88.47,88.74,88.38,88.74,20600.0,45.6088,45.748,45.5624,45.748,20600.0
2005-11-08 11:30:00,88.64,88.64,88.2,88.6,14300.0,45.6964,45.6964,45.4696,45.6758,14300.0
2005-11-08 12:00:00,88.58,88.58,88.23,88.43,4900.0,45.6655,45.6655,45.4851,45.5882,4900.0
2005-11-08 12:30:00,88.49,88.49,88.08,88.35,2400.0,45.6191,45.6191,45.4077,45.5469,2400.0
2005-11-08 13:00:00,88.22,88.3,88.09,88.3,2900.0,45.4799,45.5212,45.4129,45.5212,2900.0
2005-11-08 13:30:00,88.32,88.47,88.21,88.26,1700.0,45.5315,45.6088,45.4748,45.5005,1700.0
2005-11-08 14:00:00,88.27,88.33,88.06,88.17,4300.0,45.5057,45.5366,45.3974,45.4541,4300.0
2005-11-08 14:30:00,88.17,88.3,88.05,88.06,4000.0,45.4541,45.5212,45.3923,45.3974,4000.0
2005-11-08 15:00:00,88.06,88.35,88.06,88.35,7200.0,45.3974,45.5469,45.3974,45.5469,7200.0
2005-11-08 15:30:00,88.35,88.44,88.2,88.2,10100.0,45.5469,45.5933,45.4696,45.4696,10100.0
2005-11-09 09:30:00,88.1,89.5,88.1,89.5,3900.0,45.418,46.1398,45.418,46.1398,3900.0
2005-11-09 10:00:00,89.35,89.69,89.35,89.63,4500.0,46.0625,46.2377,46.0625,46.2068,4500.0
2005-11-09 10:30:00,89.65,89.7,89.4,89.4,5100.0,46.2171,46.2429,46.0882,46.0882,5100.0
2005-11-09 11:00:00,89.38,89.49,89.29,89.49,4100.0,46.0779,46.1346,46.0315,46.1346,4100.0
2005-11-09 11:30:00,89.5,89.6,89.48,89.55,4500.0,46.1398,46.1913,46.1295,46.1656,4500.0
2005-11-09 12:00:00,89.61,89.8,89.54,89.8,13200.0,46.1965,46.2944,46.1604,46.2944,13200.0
2005-11-09 12:30:00,89.82,90.41,89.79,90.32,14100.0,46.3048,46.6089,46.2893,46.5625,14100.0
2005-11-09 13:00:00,90.32,90.32,89.86,90.01,5100.0,46.5625,46.5625,46.3254,46.4027,5100.0
2005-11-09 13:30:00,90.06,90.27,90.01,90.17,8100.0,46.4285,46.5367,46.4027,46.4852,8100.0
2005-11-09 14:00:00,90.16,90.16,89.94,89.94,8300.0,46.48,46.48,46.3666,46.3666,8300.0
2005-11-09 14:30:00,90.02,90.11,89.9,89.91,19800.0,46.4079,46.4543,46.346,46.3512,19800.0
2005-11-09 15:00:00,89.98,89.98,89.62,89.64,10500.0,46.3872,46.3872,46.2016,46.212,10500.0
2005-11-09 15:30:00,89.64,89.68,89.19,89.25,14800.0,46.212,46.2326,45.98,46.0109,14800.0
2005-11-10 09:30:00,89.05,89.25,88.8,88.87,10000.0,45.9078,46.0109,45.7789,45.815,10000.0
2005-11-10 10:00:00,88.9,89.26,88.9,89.21,11600.0,45.8305,46.0161,45.8305,45.9903,11600.0
2005-11-10 10:30:00,89.3,89.6,89.28,89.6,4800.0,46.0367,46.1913,46.0264,46.1913,4800.0
2005-11-10 11:00:00,89.53,89.93,89.34,89.93,14300.0,46.1553,46.3615,46.0573,46.3615,14300.0
2005-11-10 11:30:00,89.91,90.41,89.78,90.3,26800.0,46.3512,46.6089,46.2841,46.5522,26800.0
2005-11-10 12:00:00,90.32,90.45,90.05,90.24,31900.0,46.5625,46.6295,46.4233,46.5213,31900.0
2005-11-10 12:30:00,90.25,90.5,90.2,90.5,6600.0,46.5264,46.6553,46.5007,46.6553,6600.0
2005-11-10 13:00:00,90.5,91.24,90.43,91.11,17400.0,46.6553,47.0368,46.6192,46.9698,17400.0
2005-11-10 13:30:00,91.1,91.44,91.09,91.39,11400.0,46.9646,47.1399,46.9595,47.1141,11400.0
2005-11-10 14:00:00,91.37,91.65,91.09,91.09,17400.0,47.1038,47.2482,46.9595,46.9595,17400.0
2005-11-10 14:30:00,91.07,91.17,90.83,91.04,13400.0,46.9492,47.0007,46.8254,46.9337,13400.0
2005-11-10 15:00:00,90.98,91.21,90.96,91.16,19500.0,46.9028,47.0213,46.8925,46.9956,19500.0
2005-11-10 15:30:00,91.18,91.3,91.07,91.25,20600.0,47.0059,47.0677,46.9492,47.042,20600.0
2005-11-11 09:30:00,91.5,91.5,91.13,91.17,6400.0,47.1708,47.1708,46.9801,47.0007,6400.0
2005-11-11 10:00:00,91.18,91.53,91.05,91.53,13500.0,47.0059,47.1863,46.9389,47.1863,13500.0
2005-11-11 10:30:00,91.52,91.52,91.25,91.43,4100.0,47.1812,47.1812,47.042,47.1348,4100.0
2005-11-11 11:00:00,91.44,91.48,91.3,91.47,6000.0,47.1399,47.1605,47.0677,47.1554,6000.0
2005-11-11 11:30:00,91.49,91.49,91.34,91.44,5900.0,47.1657,47.1657,47.0884,47.1399,5900.0
2005-11-11 12:00:00,91.49,91.71,91.49,91.54,7700.0,47.1657,47.2791,47.1657,47.1915,7700.0
2005-11-11 12:30:00,91.54,91.69,91.54,91.67,5800.0,47.1915,47.2688,47.1915,47.2585,5800.0
2005-11-11 13:00:00,91.65,91.66,91.27,91.4,3400.0,47.2482,47.2533,47.0523,47.1193,3400.0
2005-11-11 13:30:00,91.43,91.48,91.25,91.34,5600.0,47.1348,47.1605,47.042,47.0884,5600.0
2005-11-11 14:00:00,91.35,91.42,91.2,91.27,2800.0,47.0935,47.1296,47.0162,47.0523,2800.0
2005-11-11 14:30:00,91.36,91.5,91.35,91.49,5400.0,47.0987,47.1708,47.0935,47.1657,5400.0
2005-11-11 15:00:00,91.49,91.5,91.44,91.5,6600.0,47.1657,47.1708,47.1399,47.1708,6600.0
2005-11-11 15:30:00,91.5,91.9,91.38,91.81,18500.0,47.1708,47.3771,47.109,47.3307,18500.0
2005-11-14 09:30:00,91.69,92.27,91.68,92.14,8800.0,47.2688,47.5678,47.2636,47.5008,8800.0
2005-11-14 10:00:00,92.14,92.28,92.02,92.13,7900.0,47.5008,47.573,47.4389,47.4956,7900.0
2005-11-14 10:30:00,92.04,92.24,92.04,92.12,9000.0,47.4492,47.5523,47.4492,47.4905,9000.0
2005-11-14 11:00:00,92.15,92.46,92.05,92.11,8000.0,47.5059,47.6657,47.4544,47.4853,8000.0
2005-11-14 11:30:00,92.22,92.22,91.75,91.98,9200.0,47.542,47.542,47.2997,47.4183,9200.0
2005-11-14 12:00:00,91.99,91.99,91.88,91.99,3100.0,47.4235,47.4235,47.3667,47.4235,3100.0
2005-11-14 12:30:00,91.99,92.07,91.97,91.99,3700.0,47.4235,47.4647,47.4131,47.4235,3700.0
2005-11-14 13:00:00,91.97,91.97,91.75,91.83,9900.0,47.4131,47.4131,47.2997,47.341,9900.0
2005-11-14 13:30:00,91.83,91.93,91.67,91.75,11700.0,47.341,47.3925,47.2585,47.2997,11700.0
2005-11-14 14:00:00,91.81,91.92,91.79,91.91,7200.0,47.3307,47.3874,47.3203,47.3822,7200.0
2005-11-14 14:30:00,91.92,92.19,91.9,92.01,9500.0,47.3874,47.5266,47.3771,47.4338,9500.0
2005-11-14 15:00:00,92.01,92.15,91.91,92.02,5300.0,47.4338,47.5059,47.3822,47.4389,5300.0
2005-11-14 15:30:00,92.04,92.33,91.9,92.25,7700.0,47.4492,47.5987,47.3771,47.5575,7700.0
2005-11-15 09:30:00,92.32,92.38,91.71,91.72,3300.0,47.5936,47.6245,47.2791,47.2843,3300.0
2005-11-15 10:00:00,91.71,91.85,91.71,91.8,3300.0,47.2791,47.3513,47.2791,47.3255,3300.0
2005-11-15 10:30:00,91.84,91.9,91.82,91.82,3400.0,47.3461,47.3771,47.3358,47.3358,3400.0
2005-11-15 11:00:00,91.95,92.1,91.83,91.98,5400.0,47.4028,47.4802,47.341,47.4183,5400.0
2005-11-15 11:30:00,91.98,92.25,91.98,92.22,4100.0,47.4183,47.5575,47.4183,47.542,4100.0
2005-11-15 12:00:00,92.23,92.29,92.04,92.25,5600.0,47.5472,47.5781,47.4492,47.5575,5600.0
2005-11-15 12:30:00,92.3,92.46,92.26,92.41,9500.0,47.5833,47.6657,47.5626,47.64,9500.0
2005-11-15 13:00:00,92.41,92.45,91.98,91.98,3900.0,47.64,47.6606,47.4183,47.4183,3900.0
2005-11-15 13:30:00,92.1,92.1,91.83,91.83,5500.0,47.4802,47.4802,47.341,47.341,5500.0
2005-11-15 14:00:00,91.81,91.91,91.81,91.86,4400.0,47.3307,47.3822,47.3307,47.3564,4400.0
2005-11-15 14:30:00,91.87,92.27,91.85,92.21,8300.0,47.3616,47.5678,47.3513,47.5369,8300.0
2005-11-15 15:00:00,92.11,92.11,91.84,91.94,4600.0,47.4853,47.4853,47.3461,47.3977,4600.0
2005-11-15 15:30:00,91.89,92.07,91.7,91.91,11600.0,47.3719,47.4647,47.2739,47.3822,11600.0
2005-11-16 09:30:00,92.5,92.5,91.7,91.95,5900.0,47.6864,47.6864,47.2739,47.4028,5900.0
2005-11-16 10:00:00,91.94,91.98,91.5,91.93,8300.0,47.3977,47.4183,47.1708,47.3925,8300.0
2005-11-16 10:30:00,91.78,91.78,91.4,91.5,28200.0,47.3152,47.3152,47.1193,47.1708,28200.0
2005-11-16 11:00:00,91.5,91.56,91.4,91.51,33000.0,47.1708,47.2018,47.1193,47.176,33000.0
2005-11-16 11:30:00,91.51,91.56,91.5,91.5,6700.0,47.176,47.2018,47.1708,47.1708,6700.0
2005-11-16 12:00:00,91.5,91.57,91.5,91.53,9100.0,47.1708,47.2069,47.1708,47.1863,9100.0
2005-11-16 12:30:00,91.5,91.53,91.5,91.51,26300.0,47.1708,47.1863,47.1708,47.176,26300.0
2005-11-16 13:00:00,91.5,91.53,91.35,91.5,17200.0,47.1708,47.1863,47.0935,47.1708,17200.0
2005-11-16 13:30:00,91.6,91.6,91.2,91.2,5500.0,47.2224,47.2224,47.0162,47.0162,5500.0
2005-11-16 14:00:00,91.2,91.27,91.02,91.02,8000.0,47.0162,47.0523,46.9234,46.9234,8000.0
2005-11-16 14:30:00,91.01,91.01,90.68,90.71,10700.0,46.9182,46.9182,46.7481,46.7636,10700.0
2005-11-16 15:00:00,90.8,91.0,90.67,90.8,7900.0,46.81,46.9131,46.743,46.81,7900.0
2005-11-16 15:30:00,90.77,91.0,90.75,90.9,17000.0,46.7945,46.9131,46.7842,46.8615,17000.0
2005-11-17 09:30:00,91.1,91.3,91.0,91.01,39900.0,46.9646,47.0677,46.9131,46.9182,39900.0
2005-11-17 10:00:00,91.0,91.0,90.55,90.55,9300.0,46.9131,46.9131,46.6811,46.6811,9300.0
2005-11-17 10:30:00,90.59,91.0,90.59,90.97,8200.0,46.7017,46.9131,46.7017,46.8976,8200.0
2005-11-17 11:00:00,90.93,91.1,90.9,91.1,13500.0,46.877,46.9646,46.8615,46.9646,13500.0
2005-11-17 11:30:00,91.11,91.45,91.11,91.45,4200.0,46.9698,47.1451,46.9698,47.1451,4200.0
2005-11-17 12:00:00,91.5,91.66,91.46,91.53,5900.0,47.1708,47.2533,47.1502,47.1863,5900.0
2005-11-17 12:30:00,91.52,91.8,91.52,91.61,43000.0,47.1812,47.3255,47.1812,47.2276,43000.0
2005-11-17 13:00:00,91.62,91.62,91.48,91.48,6500.0,47.2327,47.2327,47.1605,47.1605,6500.0
2005-11-17 13:30:00,91.45,91.55,91.4,91.5,6900.0,47.1451,47.1966,47.1193,47.1708,6900.0
2005-11-17 14:00:00,91.52,91.55,91.48,91.52,2800.0,47.1812,47.1966,47.1605,47.1812,2800.0
2005-11-17 14:30:00,91.5,91.66,91.44,91.62,37400.0,47.1708,47.2533,47.1399,47.2327,37400.0
2005-11-17 15:00:00,91.62,91.75,91.6,91.7,18500.0,47.2327,47.2997,47.2224,47.2739,18500.0
2005-11-17 15:30:00,91.67,91.75,91.66,91.7,7700.0,47.2585,47.2997,47.2533,47.2739,7700.0
2005-11-18 09:30:00,91.9,92.1,91.6,91.72,4100.0,47.3771,47.4802,47.2224,47.2843,4100.0
2005-11-18 10:00:00,91.7,91.89,91.45,91.85,4800.0,47.2739,47.3719,47.1451,47.3513,4800.0
2005-11-18 10:30:00,91.86,91.86,91.43,91.43,6800.0,47.3564,47.3564,47.1348,47.1348,6800.0
2005-11-18 11:00:00,91.45,91.7,91.4,91.52,6000.0,47.1451,47.2739,47.1193,47.1812,6000.0
2005-11-18 11:30:00,91.48,91.56,91.35,91.35,12000.0,47.1605,47.2018,47.0935,47.0935,12000.0
2005-11-18 12:00:00,91.39,91.69,91.37,91.69,1700.0,47.1141,47.2688,47.1038,47.2688,1700.0
2005-11-18 12:30:00,91.67,91.67,91.48,91.55,900.0,47.2585,47.2585,47.1605,47.1966,900.0
2005-11-18 13:00:00,91.64,91.64,91.43,91.51,1400.0,47.243,47.243,47.1348,47.176,1400.0
2005-11-18 13:30:00,91.54,91.55,91.5,91.55,4700.0,47.1915,47.1966,47.1708,47.1966,4700.0
2005-11-18 14:00:00,91.55,91.6,91.45,91.49,11200.0,47.1966,47.2224,47.1451,47.1657,11200.0
2005-11-18 14:30:00,91.5,91.52,91.49,91.5,5000.0,47.1708,47.1812,47.1657,47.1708,5000.0
2005-11-18 15:00:00,91.5,91.74,91.5,91.67,7800.0,47.1708,47.2946,47.1708,47.2585,7800.0
2005-11-18 15:30:00,91.68,92.16,91.67,92.13,14000.0,47.2636,47.5111,47.2585,47.4956,14000.0
2005-11-21 09:30:00,92.0,92.2,91.4,91.53,7200.0,47.4286,47.5317,47.1193,47.1863,7200.0
2005-11-21 10:00:00,91.53,91.61,91.3,91.52,2200.0,47.1863,47.2276,47.0677,47.1812,2200.0
2005-11-21 10:30:00,91.5,91.95,91.5,91.95,3900.0,47.1708,47.4028,47.1708,47.4028,3900.0
2005-11-21 11:00:00,91.93,91.93,91.69,91.82,1400.0,47.3925,47.3925,47.2688,47.3358,1400.0
2005-11-21 11:30:00,91.81,92.01,91.69,92.0,2700.0,47.3307,47.4338,47.2688,47.4286,2700.0
2005-11-21 12:00:00,91.96,92.05,91.8,92.05,1200.0,47.408,47.4544,47.3255,47.4544,1200.0
2005-11-21 12:30:00,92.05,92.46,91.95,92.44,5300.0,47.4544,47.6657,47.4028,47.6554,5300.0
2005-11-21 13:00:00,92.49,92.49,92.36,92.47,2000.0,47.6812,47.6812,47.6142,47.6709,2000.0
2005-11-21 13:30:00,92.47,92.47,92.19,92.3,6100.0,47.6709,47.6709,47.5266,47.5833,6100.0
2005-11-21 14:00:00,92.31,92.44,92.3,92.4,4200.0,47.5884,47.6554,47.5833,47.6348,4200.0
2005-11-21 14:30:00,92.37,92.4,92.12,92.39,9100.0,47.6194,47.6348,47.4905,47.6297,9100.0
2005-11-21 15:00:00,92.39,92.4,92.25,92.3,11900.0,47.6297,47.6348,47.5575,47.5833,11900.0
2005-11-21 15:30:00,92.31,92.39,92.29,92.3,177200.0,47.5884,47.6297,47.5781,47.5833,177200.0
2005-11-22 09:30:00,92.1,92.41,92.02,92.16,30600.0,47.4802,47.64,47.4389,47.5111,30600.0
2005-11-22 10:00:00,92.05,92.24,92.05,92.24,1800.0,47.4544,47.5523,47.4544,47.5523,1800.0
2005-11-22 10:30:00,92.25,92.25,91.85,91.97,37900.0,47.5575,47.5575,47.3513,47.4131,37900.0
2005-11-22 11:00:00,91.93,92.42,91.93,92.38,11600.0,47.3925,47.6451,47.3925,47.6245,11600.0
2005-11-22 11:30:00,92.41,92.41,92.15,92.18,16400.0,47.64,47.64,47.5059,47.5214,16400.0
2005-11-22 12:00:00,92.19,92.2,92.02,92.02,3600.0,47.5266,47.5317,47.4389,47.4389,3600.0
2005-11-22 12:30:00,92.02,92.07,91.94,92.02,3100.0,47.4389,47.4647,47.3977,47.4389,3100.0
2005-11-22 13:00:00,92.02,92.15,92.02,92.11,9100.0,47.4389,47.5059,47.4389,47.4853,9100.0
2005-11-22 13:30:00,92.12,92.21,92.1,92.21,9400.0,47.4905,47.5369,47.4802,47.5369,9400.0
2005-11-22 14:00:00,92.17,92.57,92.17,92.5,22900.0,47.5162,47.7225,47.5162,47.6864,22900.0
2005-11-22 14:30:00,92.49,92.73,92.47,92.73,20100.0,47.6812,47.8049,47.6709,47.8049,20100.0
2005-11-22 15:00:00,92.75,92.76,92.49,92.5,37800.0,47.8153,47.8204,47.6812,47.6864,37800.0
2005-11-22 15:30:00,92.5,92.67,92.34,92.47,44700.0,47.6864,47.774,47.6039,47.6709,44700.0
2005-11-23 09:30:00,92.22,92.78,92.02,92.64,7300.0,47.542,47.8307,47.4389,47.7585,7300.0
2005-11-23 10:00:00,92.62,92.62,92.13,92.31,7400.0,47.7482,47.7482,47.4956,47.5884,7400.0
2005-11-23 10:30:00,92.36,92.38,92.25,92.37,9400.0,47.6142,47.6245,47.5575,47.6194,9400.0
2005-11-23 11:00:00,92.37,92.47,92.33,92.43,8400.0,47.6194,47.6709,47.5987,47.6503,8400.0
2005-11-23 11:30:00,92.42,92.49,92.36,92.4,11200.0,47.6451,47.6812,47.6142,47.6348,11200.0
2005-11-23 12:00:00,92.39,92.41,92.3,92.4,7800.0,47.6297,47.64,47.5833,47.6348,7800.0
2005-11-23 12:30:00,92.46,92.55,92.46,92.49,8500.0,47.6657,47.7121,47.6657,47.6812,8500.0
2005-11-23 13:00:00,92.49,92.49,92.47,92.48,2500.0,47.6812,47.6812,47.6709,47.6761,2500.0
2005-11-23 13:30:00,92.49,92.57,92.45,92.57,7200.0,47.6812,47.7225,47.6606,47.7225,7200.0
2005-11-23 14:00:00,92.6,92.7,92.6,92.7,6500.0,47.7379,47.7895,47.7379,47.7895,6500.0
2005-11-23 14:30:00,92.71,92.75,92.63,92.68,3800.0,47.7946,47.8153,47.7534,47.7792,3800.0
2005-11-23 15:00:00,92.65,92.65,92.37,92.42,25500.0,47.7637,47.7637,47.6194,47.6451,25500.0
2005-11-23 15:30:00,92.46,92.62,92.46,92.59,14300.0,47.6657,47.7482,47.6657,47.7328,14300.0
2005-11-25 09:30:00,92.45,92.45,91.91,92.12,3000.0,47.6606,47.6606,47.3822,47.4905,3000.0
2005-11-25 10:00:00,92.21,92.59,92.21,92.54,3000.0,47.5369,47.7328,47.5369,47.707,3000.0
2005-11-25 10:30:00,92.55,92.72,92.54,92.72,1200.0,47.7121,47.7998,47.707,47.7998,1200.0
2005-11-25 11:00:00,92.68,92.68,92.45,92.6,1800.0,47.7792,47.7792,47.6606,47.7379,1800.0
2005-11-25 11:30:00,92.6,92.71,92.6,92.66,1200.0,47.7379,47.7946,47.7379,47.7689,1200.0
2005-11-25 12:00:00,92.71,93.02,92.7,92.98,6300.0,47.7946,47.9544,47.7895,47.9338,6300.0
2005-11-25 12:30:00,93.01,93.1,92.97,93.0,2400.0,47.9493,47.9957,47.9287,47.9441,2400.0
2005-11-25 13:00:00,92.93,92.93,92.93,92.93,900.0,47.908,47.908,47.908,47.908,900.0
2005-11-25 13:30:00,92.93,92.93,92.93,92.93,0.0,47.908,47.908,47.908,47.908,0.0
2005-11-25 14:00:00,92.93,92.93,92.93,92.93,0.0,47.908,47.908,47.908,47.908,0.0
2005-11-25 14:30:00,92.93,92.93,92.93,92.93,0.0,47.908,47.908,47.908,47.908,0.0
2005-11-25 15:00:00,92.93,92.93,92.93,92.93,0.0,47.908,47.908,47.908,47.908,0.0
2005-11-25 15:30:00,92.93,92.93,92.93,92.93,0.0,47.908,47.908,47.908,47.908,0.0
2005-11-28 09:30:00,93.0,93.0,92.29,92.29,3800.0,47.9441,47.9441,47.5781,47.5781,3800.0
2005-11-28 10:00:00,92.24,92.59,92.23,92.47,6500.0,47.5523,47.7328,47.5472,47.6709,6500.0
2005-11-28 10:30:00,92.48,92.57,92.47,92.52,2500.0,47.6761,47.7225,47.6709,47.6967,2500.0
2005-11-28 11:00:00,92.5,92.71,92.5,92.6,5300.0,47.6864,47.7946,47.6864,47.7379,5300.0
2005-11-28 11:30:00,92.7,92.79,92.6,92.74,5000.0,47.7895,47.8359,47.7379,47.8101,5000.0
2005-11-28 12:00:00,92.64,92.68,92.46,92.55,4000.0,47.7585,47.7792,47.6657,47.7121,4000.0
2005-11-28 12:30:00,92.47,92.58,92.47,92.52,5900.0,47.6709,47.7276,47.6709,47.6967,5900.0
2005-11-28 13:00:00,92.52,92.6,92.48,92.48,2300.0,47.6967,47.7379,47.6761,47.6761,2300.0
2005-11-28 13:30:00,92.55,92.57,92.45,92.45,9200.0,47.7121,47.7225,47.6606,47.6606,9200.0
2005-11-28 14:00:00,92.45,92.47,92.1,92.18,15100.0,47.6606,47.6709,47.4802,47.5214,15100.0
2005-11-28 14:30:00,92.19,92.27,92.1,92.15,15900.0,47.5266,47.5678,47.4802,47.5059,15900.0
2005-11-28 15:00:00,92.14,92.26,91.8,92.01,31800.0,47.5008,47.5626,47.3255,47.4338,31800.0
2005-11-28 15:30:00,91.99,92.22,91.82,91.9,20700.0,47.4235,47.542,47.3358,47.3771,20700.0
2005-11-29 09:30:00,91.9,91.98,91.66,91.74,10900.0,47.3771,47.4183,47.2533,47.2946,10900.0
2005-11-29 10:00:00,91.8,91.85,91.55,91.75,35300.0,47.3255,47.3513,47.1966,47.2997,35300.0
2005-11-29 10:30:00,91.75,91.84,91.7,91.78,30400.0,47.2997,47.3461,47.2739,47.3152,30400.0
2005-11-29 11:00:00,91.78,91.85,91.74,91.76,16600.0,47.3152,47.3513,47.2946,47.3049,16600.0
2005-11-29 11:30:00,91.8,92.0,91.76,91.88,19000.0,47.3255,47.4286,47.3049,47.3667,19000.0
2005-11-29 12:00:00,91.89,91.95,91.83,91.92,10400.0,47.3719,47.4028,47.341,47.3874,10400.0
2005-11-29 12:30:00,91.91,91.97,91.57,91.59,55700.0,47.3822,47.4131,47.2069,47.2172,55700.0
2005-11-29 13:00:00,91.56,91.75,91.54,91.74,8900.0,47.2018,47.2997,47.1915,47.2946,8900.0
2005-11-29 13:30:00,91.76,91.85,91.63,91.73,6500.0,47.3049,47.3513,47.2379,47.2894,6500.0
2005-11-29 14:00:00,91.74,91.83,91.68,91.83,16200.0,47.2946,47.341,47.2636,47.341,16200.0
2005-11-29 14:30:00,91.8,91.84,91.68,91.78,31200.0,47.3255,47.3461,47.2636,47.3152,31200.0
2005-11-29 15:00:00,91.78,91.8,91.61,91.69,29000.0,47.3152,47.3255,47.2276,47.2688,29000.0
2005-11-29 15:30:00,91.7,91.95,91.62,91.81,42200.0,47.2739,47.4028,47.2327,47.3307,42200.0
2005-11-30 09:30:00,92.15,92.21,91.82,92.11,6000.0,47.5059,47.5369,47.3358,47.4853,6000.0
2005-11-30 10:00:00,92.09,92.22,92.03,92.14,4800.0,47.475,47.542,47.4441,47.5008,4800.0
2005-11-30 10:30:00,92.17,92.38,92.17,92.31,1900.0,47.5162,47.6245,47.5162,47.5884,1900.0
2005-11-30 11:00:00,92.3,92.31,92.19,92.26,3100.0,47.5833,47.5884,47.5266,47.5626,3100.0
2005-11-30 11:30:00,92.23,92.23,92.06,92.16,62400.0,47.5472,47.5472,47.4595,47.5111,62400.0
2005-11-30 12:00:00,92.25,92.27,92.21,92.27,4000.0,47.5575,47.5678,47.5369,47.5678,4000.0
2005-11-30 12:30:00,92.24,92.28,92.16,92.27,4000.0,47.5523,47.573,47.5111,47.5678,4000.0
2005-11-30 13:00:00,92.26,92.33,91.94,91.94,13900.0,47.5626,47.5987,47.3977,47.3977,13900.0
2005-11-30 13:30:00,91.94,91.95,91.27,91.38,25500.0,47.3977,47.4028,47.0523,47.109,25500.0
2005-11-30 14:00:00,91.42,91.58,91.29,91.45,7100.0,47.1296,47.2121,47.0626,47.1451,7100.0
2005-11-30 14:30:00,91.45,91.54,91.31,91.44,17300.0,47.1451,47.1915,47.0729,47.1399,17300.0
2005-11-30 15:00:00,91.42,91.44,91.15,91.27,15400.0,47.1296,47.1399,46.9904,47.0523,15400.0
2005-11-30 15:30:00,91.23,91.49,91.15,91.41,15300.0,47.0316,47.1657,46.9904,47.1244,15300.0
2005-12-01 09:30:00,91.95,92.16,91.77,92.11,12600.0,47.4028,47.5111,47.31,47.4853,12600.0
2005-12-01 10:00:00,92.0,92.06,91.3,91.4,14000.0,47.4286,47.4595,47.0677,47.1193,14000.0
2005-12-01 10:30:00,91.42,91.64,91.41,91.6,6700.0,47.1296,47.243,47.1244,47.2224,6700.0
2005-12-01 11:00:00,91.8,91.97,91.6,91.94,12500.0,47.3255,47.4131,47.2224,47.3977,12500.0
2005-12-01 11:30:00,91.95,92.25,91.73,91.73,11300.0,47.4028,47.5575,47.2894,47.2894,11300.0
2005-12-01 12:00:00,91.7,91.74,91.59,91.59,7300.0,47.2739,47.2946,47.2172,47.2172,7300.0
2005-12-01 12:30:00,91.67,91.7,91.61,91.7,16400.0,47.2585,47.2739,47.2276,47.2739,16400.0
2005-12-01 13:00:00,91.7,91.99,91.69,91.97,8900.0,47.2739,47.4235,47.2688,47.4131,8900.0
2005-12-01 13:30:00,91.95,91.97,91.78,91.78,4600.0,47.4028,47.4131,47.3152,47.3152,4600.0
2005-12-01 14:00:00,91.78,91.8,91.67,91.68,6500.0,47.3152,47.3255,47.2585,47.2636,6500.0
2005-12-01 14:30:00,91.63,91.92,91.63,91.92,6700.0,47.2379,47.3874,47.2379,47.3874,6700.0
2005-12-01 15:00:00,91.91,91.98,91.72,91.75,10200.0,47.3822,47.4183,47.2843,47.2997,10200.0
2005-12-01 15:30:00,91.75,92.01,91.6,91.99,19300.0,47.2997,47.4338,47.2224,47.4235,19300.0
2005-12-02 09:30:00,92.1,92.1,91.06,91.16,3400.0,47.4802,47.4802,46.944,46.9956,3400.0
2005-12-02 10:00:00,91.36,91.9,91.36,91.68,5800.0,47.0987,47.3771,47.0987,47.2636,5800.0
2005-12-02 10:30:00,91.77,91.87,91.6,91.83,5800.0,47.31,47.3616,47.2224,47.341,5800.0
2005-12-02 11:00:00,91.81,91.83,91.71,91.75,2000.0,47.3307,47.341,47.2791,47.2997,2000.0
2005-12-02 11:30:00,91.81,91.82,91.65,91.76,3100.0,47.3307,47.3358,47.2482,47.3049,3100.0
2005-12-02 12:00:00,91.78,91.9,91.78,91.84,1200.0,47.3152,47.3771,47.3152,47.3461,1200.0
2005-12-02 12:30:00,91.83,91.98,91.83,91.95,7500.0,47.341,47.4183,47.341,47.4028,7500.0
2005-12-02 13:00:00,91.94,92.05,91.94,92.04,1800.0,47.3977,47.4544,47.3977,47.4492,1800.0
2005-12-02 13:30:00,92.03,92.07,91.98,92.07,1600.0,47.4441,47.4647,47.4183,47.4647,1600.0
2005-12-02 14:00:00,92.07,92.1,91.95,92.08,5100.0,47.4647,47.4802,47.4028,47.4698,5100.0
2005-12-02 14:30:00,92.11,92.2,92.02,92.02,10300.0,47.4853,47.5317,47.4389,47.4389,10300.0
2005-12-02 15:00:00,92.03,92.18,91.92,92.18,14000.0,47.4441,47.5214,47.3874,47.5214,14000.0
2005-12-02 15:30:00,92.07,92.17,91.95,91.97,9800.0,47.4647,47.5162,47.4028,47.4131,9800.0
2005-12-05 09:30:00,91.78,91.78,90.89,91.15,10700.0,47.3152,47.3152,46.8564,46.9904,10700.0
2005-12-05 10:00:00,91.18,91.43,91.07,91.43,8300.0,47.0059,47.1348,46.9492,47.1348,8300.0
2005-12-05 10:30:00,91.3,91.65,91.3,91.57,7800.0,47.0677,47.2482,47.0677,47.2069,7800.0
2005-12-05 11:00:00,91.56,91.56,91.39,91.47,13900.0,47.2018,47.2018,47.1141,47.1554,13900.0
2005-12-05 11:30:00,91.45,91.45,91.28,91.38,8800.0,47.1451,47.1451,47.0574,47.109,8800.0
2005-12-05 12:00:00,91.42,91.74,91.42,91.74,10600.0,47.1296,47.2946,47.1296,47.2946,10600.0
2005-12-05 12:30:00,91.75,91.92,91.71,91.8,6100.0,47.2997,47.3874,47.2791,47.3255,6100.0
2005-12-05 13:00:00,91.86,91.86,91.75,91.76,4900.0,47.3564,47.3564,47.2997,47.3049,4900.0
2005-12-05 13:30:00,91.77,91.82,91.76,91.77,5200.0,47.31,47.3358,47.3049,47.31,5200.0
2005-12-05 14:00:00,91.79,91.82,91.75,91.76,7600.0,47.3203,47.3358,47.2997,47.3049,7600.0
2005-12-05 14:30:00,91.76,91.87,91.75,91.82,10500.0,47.3049,47.3616,47.2997,47.3358,10500.0
2005-12-05 15:00:00,91.84,91.86,91.76,91.84,18500.0,47.3461,47.3564,47.3049,47.3461,18500.0
2005-12-05 15:30:00,91.83,92.06,91.83,91.92,19500.0,47.341,47.4595,47.341,47.3874,19500.0
2005-12-06 09:30:00,92.0,92.5,92.0,92.48,14500.0,47.4286,47.6864,47.4286,47.6761,14500.0
2005-12-06 10:00:00,92.54,92.54,92.37,92.46,10900.0,47.707,47.707,47.6194,47.6657,10900.0
2005-12-06 10:30:00,92.45,92.46,92.34,92.36,15500.0,47.6606,47.6657,47.6039,47.6142,15500.0
2005-12-06 11:00:00,92.36,92.41,92.34,92.37,5600.0,47.6142,47.64,47.6039,47.6194,5600.0
2005-12-06 11:30:00,92.4,92.5,92.38,92.45,8100.0,47.6348,47.6864,47.6245,47.6606,8100.0
2005-12-06 12:00:00,92.44,92.64,92.43,92.49,4300.0,47.6554,47.7585,47.6503,47.6812,4300.0
2005-12-06 12:30:00,92.56,92.57,92.44,92.45,2600.0,47.7173,47.7225,47.6554,47.6606,2600.0
2005-12-06 13:00:00,92.49,92.54,92.43,92.49,4000.0,47.6812,47.707,47.6503,47.6812,4000.0
2005-12-06 13:30:00,92.48,92.6,92.47,92.48,4200.0,47.6761,47.7379,47.6709,47.6761,4200.0
2005-12-06 14:00:00,92.47,92.54,92.45,92.53,1800.0,47.6709,47.707,47.6606,47.7018,1800.0
2005-12-06 14:30:00,92.45,92.57,92.44,92.53,3000.0,47.6606,47.7225,47.6554,47.7018,3000.0
2005-12-06 15:00:00,92.55,92.55,92.33,92.42,12700.0,47.7121,47.7121,47.5987,47.6451,12700.0
2005-12-06 15:30:00,92.4,92.56,92.35,92.42,29800.0,47.6348,47.7173,47.609,47.6451,29800.0
2005-12-07 09:30:00,92.6,92.6,91.95,91.96,5300.0,47.7379,47.7379,47.4028,47.408,5300.0
2005-12-07 10:00:00,91.96,92.38,91.93,92.29,5900.0,47.408,47.6245,47.3925,47.5781,5900.0
2005-12-07 10:30:00,92.33,92.36,92.28,92.29,2700.0,47.5987,47.6142,47.573,47.5781,2700.0
2005-12-07 11:00:00,92.29,92.32,92.26,92.32,2400.0,47.5781,47.5936,47.5626,47.5936,2400.0
2005-12-07 11:30:00,92.38,92.61,92.35,92.35,4800.0,47.6245,47.7431,47.609,47.609,4800.0
2005-12-07 12:00:00,92.32,92.4,92.26,92.26,3100.0,47.5936,47.6348,47.5626,47.5626,3100.0
2005-12-07 12:30:00,92.27,92.51,92.26,92.51,4600.0,47.5678,47.6915,47.5626,47.6915,4600.0
2005-12-07 13:00:00,92.49,92.49,92.25,92.25,5600.0,47.6812,47.6812,47.5575,47.5575,5600.0
2005-12-07 13:30:00,92.25,92.54,92.2,92.46,19400.0,47.5575,47.707,47.5317,47.6657,19400.0
2005-12-07 14:00:00,92.45,92.54,92.3,92.35,6600.0,47.6606,47.707,47.5833,47.609,6600.0
2005-12-07 14:30:00,92.37,92.37,92.1,92.1,6500.0,47.6194,47.6194,47.4802,47.4802,6500.0
2005-12-07 15:00:00,92.1,92.1,91.81,92.06,8200.0,47.4802,47.4802,47.3307,47.4595,8200.0
2005-12-07 15:30:00,91.98,92.32,91.94,92.28,10600.0,47.4183,47.5936,47.3977,47.573,10600.0
2005-12-08 09:30:00,92.45,92.82,92.3,92.7,9300.0,47.6606,47.8513,47.5833,47.7895,9300.0
2005-12-08 10:00:00,92.65,92.79,92.51,92.55,6500.0,47.7637,47.8359,47.6915,47.7121,6500.0
2005-12-08 10:30:00,92.56,92.73,92.52,92.69,5100.0,47.7173,47.8049,47.6967,47.7843,5100.0
2005-12-08 11:00:00,92.66,92.78,92.58,92.78,7500.0,47.7689,47.8307,47.7276,47.8307,7500.0
2005-12-08 11:30:00,92.82,92.92,92.7,92.85,2900.0,47.8513,47.9029,47.7895,47.8668,2900.0
2005-12-08 12:00:00,92.83,92.83,92.45,92.45,19000.0,47.8565,47.8565,47.6606,47.6606,19000.0
2005-12-08 12:30:00,92.65,92.65,92.15,92.35,3000.0,47.7637,47.7637,47.5059,47.609,3000.0
2005-12-08 13:00:00,92.3,92.31,91.9,91.93,4400.0,47.5833,47.5884,47.3771,47.3925,4400.0
2005-12-08 13:30:00,92.02,92.03,91.67,91.75,11400.0,47.4389,47.4441,47.2585,47.2997,11400.0
2005-12-08 14:00:00,91.79,91.85,91.3,91.47,19800.0,47.3203,47.3513,47.0677,47.1554,19800.0
2005-12-08 14:30:00,91.46,91.65,91.42,91.58,10300.0,47.1502,47.2482,47.1296,47.2121,10300.0
2005-12-08 15:00:00,91.53,91.63,91.45,91.52,10300.0,47.1863,47.2379,47.1451,47.1812,10300.0
2005-12-08 15:30:00,91.52,92.03,91.51,92.02,18000.0,47.1812,47.4441,47.176,47.4389,18000.0
2005-12-09 09:30:00,92.2,92.44,92.04,92.04,2900.0,47.5317,47.6554,47.4492,47.4492,2900.0
2005-12-09 10:00:00,92.11,92.11,92.1,92.1,400.0,47.4853,47.4853,47.4802,47.4802,400.0
2005-12-09 10:30:00,92.17,92.17,91.83,91.84,2100.0,47.5162,47.5162,47.341,47.3461,2100.0
2005-12-09 11:00:00,91.92,92.17,91.88,91.98,3300.0,47.3874,47.5162,47.3667,47.4183,3300.0
2005-12-09 11:30:00,91.98,91.98,91.64,91.64,3800.0,47.4183,47.4183,47.243,47.243,3800.0
2005-12-09 12:00:00,91.64,91.71,91.51,91.71,3900.0,47.243,47.2791,47.176,47.2791,3900.0
2005-12-09 12:30:00,91.71,91.87,91.68,91.81,2900.0,47.2791,47.3616,47.2636,47.3307,2900.0
2005-12-09 13:00:00,91.84,91.92,91.84,91.86,2900.0,47.3461,47.3874,47.3461,47.3564,2900.0
2005-12-09 13:30:00,91.94,92.03,91.86,91.9,3500.0,47.3977,47.4441,47.3564,47.3771,3500.0
2005-12-09 14:00:00,91.92,92.15,91.92,92.13,1200.0,47.3874,47.5059,47.3874,47.4956,1200.0
2005-12-09 14:30:00,92.29,92.33,92.19,92.22,1900.0,47.5781,47.5987,47.5266,47.542,1900.0
2005-12-09 15:00:00,92.23,92.31,92.1,92.28,2400.0,47.5472,47.5884,47.4802,47.573,2400.0
2005-12-09 15:30:00,92.3,92.45,92.08,92.13,6400.0,47.5833,47.6606,47.4698,47.4956,6400.0
2005-12-12 09:30:00,92.4,92.43,92.16,92.17,3500.0,47.6348,47.6503,47.5111,47.5162,3500.0
2005-12-12 10:00:00,92.17,92.27,91.75,92.17,9100.0,47.5162,47.5678,47.2997,47.5162,9100.0
2005-12-12 10:30:00,92.21,92.21,92.0,92.1,5100.0,47.5369,47.5369,47.4286,47.4802,5100.0
2005-12-12 11:00:00,92.09,92.24,92.0,92.02,5000.0,47.475,47.5523,47.4286,47.4389,5000.0
2005-12-12 11:30:00,92.05,92.14,91.95,91.95,4400.0,47.4544,47.5008,47.4028,47.4028,4400.0
2005-12-12 12:00:00,91.93,92.08,91.93,92.02,14400.0,47.3925,47.4698,47.3925,47.4389,14400.0
2005-12-12 12:30:00,92.03,92.12,92.01,92.06,16200.0,47.4441,47.4905,47.4338,47.4595,16200.0
2005-12-12 13:00:00,92.03,92.15,92.0,92.05,4900.0,47.4441,47.5059,47.4286,47.4544,4900.0
2005-12-12 13:30:00,92.13,92.14,92.0,92.0,4300.0,47.4956,47.5008,47.4286,47.4286,4300.0
2005-12-12 14:00:00,92.06,92.19,92.06,92.1,2000.0,47.4595,47.5266,47.4595,47.4802,2000.0
2005-12-12 14:30:00,92.2,92.24,92.1,92.1,6200.0,47.5317,47.5523,47.4802,47.4802,6200.0
2005-12-12 15:00:00,92.07,92.18,92.05,92.08,2900.0,47.4647,47.5214,47.4544,47.4698,2900.0
2005-12-12 15:30:00,92.1,92.16,92.1,92.1,10900.0,47.4802,47.5111,47.4802,47.4802,10900.0
2005-12-13 09:30:00,92.1,92.45,92.0,92.3,57300.0,47.4802,47.6606,47.4286,47.5833,57300.0
2005-12-13 10:00:00,92.3,92.34,92.08,92.12,2200.0,47.5833,47.6039,47.4698,47.4905,2200.0
2005-12-13 10:30:00,92.11,92.22,92.11,92.21,3200.0,47.4853,47.542,47.4853,47.5369,3200.0
2005-12-13 11:00:00,92.22,92.29,92.05,92.11,2900.0,47.542,47.5781,47.4544,47.4853,2900.0
2005-12-13 11:30:00,92.1,92.19,91.95,91.95,8600.0,47.4802,47.5266,47.4028,47.4028,8600.0
2005-12-13 12:00:00,92.06,92.08,92.01,92.07,1000.0,47.4595,47.4698,47.4338,47.4647,1000.0
2005-12-13 12:30:00,91.97,91.97,91.82,91.82,500.0,47.4131,47.4131,47.3358,47.3358,500.0
2005-12-13 13:00:00,91.87,92.03,91.82,91.82,8500.0,47.3616,47.4441,47.3358,47.3358,8500.0
2005-12-13 13:30:00,91.82,91.82,91.7,91.72,5200.0,47.3358,47.3358,47.2739,47.2843,5200.0
2005-12-13 14:00:00,91.74,92.14,91.74,91.86,8900.0,47.2946,47.5008,47.2946,47.3564,8900.0
2005-12-13 14:30:00,91.88,92.06,91.87,92.06,11100.0,47.3667,47.4595,47.3616,47.4595,11100.0
2005-12-13 15:00:00,92.09,92.13,91.92,92.04,6600.0,47.475,47.4956,47.3874,47.4492,6600.0
2005-12-13 15:30:00,92.0,92.33,92.0,92.3,13800.0,47.4286,47.5987,47.4286,47.5833,13800.0
2005-12-14 09:30:00,92.25,92.33,92.0,92.0,7400.0,47.5575,47.5987,47.4286,47.4286,7400.0
2005-12-14 10:00:00,92.0,92.25,91.82,92.15,7300.0,47.4286,47.5575,47.3358,47.5059,7300.0
2005-12-14 10:30:00,92.33,92.43,92.27,92.31,2700.0,47.5987,47.6503,47.5678,47.5884,2700.0
2005-12-14 11:00:00,92.28,92.49,92.16,92.43,6600.0,47.573,47.6812,47.5111,47.6503,6600.0
2005-12-14 11:30:00,92.56,92.66,92.47,92.48,7900.0,47.7173,47.7689,47.6709,47.6761,7900.0
2005-12-14 12:00:00,92.35,92.6,92.23,92.45,2200.0,47.609,47.7379,47.5472,47.6606,2200.0
2005-12-14 12:30:00,92.45,92.63,92.44,92.6,800.0,47.6606,47.7534,47.6554,47.7379,800.0
2005-12-14 13:00:00,92.74,92.82,92.67,92.72,6300.0,47.8101,47.8513,47.774,47.7998,6300.0
2005-12-14 13:30:00,92.78,92.92,92.75,92.82,2000.0,47.8307,47.9029,47.8153,47.8513,2000.0
2005-12-14 14:00:00,92.89,93.0,92.89,92.95,3100.0,47.8874,47.9441,47.8874,47.9184,3100.0
2005-12-14 14:30:00,92.89,92.89,92.65,92.66,11600.0,47.8874,47.8874,47.7637,47.7689,11600.0
2005-12-14 15:00:00,92.7,92.71,92.4,92.47,8700.0,47.7895,47.7946,47.6348,47.6709,8700.0
2005-12-14 15:30:00,92.48,92.49,92.17,92.21,16100.0,47.6761,47.6812,47.5162,47.5369,16100.0
2005-12-15 09:30:00,92.42,92.45,92.11,92.14,8500.0,47.6451,47.6606,47.4853,47.5008,8500.0
2005-12-15 10:00:00,92.13,92.57,92.11,92.11,10600.0,47.4956,47.7225,47.4853,47.4853,10600.0
2005-12-15 10:30:00,92.11,92.75,92.09,92.54,9200.0,47.4853,47.8153,47.475,47.707,9200.0
2005-12-15 11:00:00,92.54,92.59,92.27,92.27,8400.0,47.707,47.7328,47.5678,47.5678,8400.0
2005-12-15 11:30:00,92.15,92.15,91.84,92.14,11500.0,47.5059,47.5059,47.3461,47.5008,11500.0
2005-12-15 12:00:00,92.06,92.23,92.0,92.14,5200.0,47.4595,47.5472,47.4286,47.5008,5200.0
2005-12-15 12:30:00,92.15,92.27,92.1,92.15,5400.0,47.5059,47.5678,47.4802,47.5059,5400.0
2005-12-15 13:00:00,92.18,92.18,92.02,92.1,11300.0,47.5214,47.5214,47.4389,47.4802,11300.0
2005-12-15 13:30:00,92.09,92.12,91.99,91.99,10900.0,47.475,47.4905,47.4235,47.4235,10900.0
2005-12-15 14:00:00,91.96,92.11,91.64,91.64,6500.0,47.408,47.4853,47.243,47.243,6500.0
2005-12-15 14:30:00,91.64,91.78,91.47,91.61,10500.0,47.243,47.3152,47.1554,47.2276,10500.0
2005-12-15 15:00:00,91.62,91.83,91.45,91.59,15100.0,47.2327,47.341,47.1451,47.2172,15100.0
2005-12-15 15:30:00,91.58,91.72,91.26,91.29,18300.0,47.2121,47.2843,47.0471,47.0626,18300.0
2005-12-16 09:30:00,91.28,91.55,91.2,91.3,14200.0,47.0574,47.1966,47.0162,47.0677,14200.0
2005-12-16 10:00:00,91.44,91.6,91.35,91.59,7000.0,47.1399,47.2224,47.0935,47.2172,7000.0
2005-12-16 10:30:00,91.55,91.56,91.2,91.21,5900.0,47.1966,47.2018,47.0162,47.0213,5900.0
2005-12-16 11:00:00,91.36,91.4,91.3,91.35,1200.0,47.0987,47.1193,47.0677,47.0935,1200.0
2005-12-16 11:30:00,91.36,91.44,91.21,91.4,9400.0,47.0987,47.1399,47.0213,47.1193,9400.0
2005-12-16 12:00:00,91.35,91.56,91.22,91.22,4800.0,47.0935,47.2018,47.0265,47.0265,4800.0
2005-12-16 12:30:00,91.21,91.45,91.21,91.35,5600.0,47.0213,47.1451,47.0213,47.0935,5600.0
2005-12-16 13:00:00,91.36,91.36,91.11,91.23,10900.0,47.0987,47.0987,46.9698,47.0316,10900.0
2005-12-16 13:30:00,91.18,91.33,91.14,91.19,6700.0,47.0059,47.0832,46.9853,47.011,6700.0
2005-12-16 14:00:00,91.3,91.38,91.19,91.21,3500.0,47.0677,47.109,47.011,47.0213,3500.0
2005-12-16 14:30:00,91.19,91.29,91.12,91.2,5000.0,47.011,47.0626,46.9749,47.0162,5000.0
2005-12-16 15:00:00,91.2,91.28,91.15,91.25,13600.0,47.0162,47.0574,46.9904,47.042,13600.0
2005-12-16 15:30:00,91.26,91.3,91.12,91.3,42700.0,47.0471,47.0677,46.9749,47.0677,42700.0
2005-12-19 09:30:00,91.2,91.2,90.79,90.88,10500.0,47.0162,47.0162,46.8048,46.8512,10500.0
2005-12-19 10:00:00,90.81,91.06,90.81,90.99,6600.0,46.8151,46.944,46.8151,46.9079,6600.0
2005-12-19 10:30:00,90.98,90.98,90.89,90.89,5700.0,46.9028,46.9028,46.8564,46.8564,5700.0
2005-12-19 11:00:00,90.87,90.87,90.6,90.63,6300.0,46.8461,46.8461,46.7069,46.7223,6300.0
2005-12-19 11:30:00,90.63,90.85,90.63,90.7,6900.0,46.7223,46.8357,46.7223,46.7584,6900.0
2005-12-19 12:00:00,90.73,90.89,90.73,90.81,10900.0,46.7739,46.8564,46.7739,46.8151,10900.0
2005-12-19 12:30:00,90.81,90.9,90.79,90.84,6100.0,46.8151,46.8615,46.8048,46.8306,6100.0
2005-12-19 13:00:00,90.83,90.89,90.77,90.81,5200.0,46.8254,46.8564,46.7945,46.8151,5200.0
2005-12-19 13:30:00,90.77,90.84,90.7,90.8,6600.0,46.7945,46.8306,46.7584,46.81,6600.0
2005-12-19 14:00:00,90.79,90.79,90.6,90.72,8000.0,46.8048,46.8048,46.7069,46.7687,8000.0
2005-12-19 14:30:00,90.68,90.75,90.62,90.75,7200.0,46.7481,46.7842,46.7172,46.7842,7200.0
2005-12-19 15:00:00,90.75,90.79,90.45,90.66,10900.0,46.7842,46.8048,46.6295,46.7378,10900.0
2005-12-19 15:30:00,90.54,90.78,90.45,90.69,41500.0,46.6759,46.7997,46.6295,46.7533,41500.0
2005-12-20 09:30:00,90.69,90.8,90.62,90.65,22600.0,46.7533,46.81,46.7172,46.7326,22600.0
2005-12-20 10:00:00,90.67,90.78,90.61,90.64,20300.0,46.743,46.7997,46.712,46.7275,20300.0
2005-12-20 10:30:00,90.76,90.89,90.7,90.89,23600.0,46.7894,46.8564,46.7584,46.8564,23600.0
2005-12-20 11:00:00,90.88,90.94,90.85,90.87,3800.0,46.8512,46.8821,46.8357,46.8461,3800.0
2005-12-20 11:30:00,90.86,91.11,90.86,91.04,3400.0,46.8409,46.9698,46.8409,46.9337,3400.0
2005-12-20 12:00:00,91.03,91.41,91.0,91.4,9100.0,46.9285,47.1244,46.9131,47.1193,9100.0
2005-12-20 12:30:00,91.45,91.48,91.16,91.36,3600.0,47.1451,47.1605,46.9956,47.0987,3600.0
2005-12-20 13:00:00,91.45,91.45,91.14,91.25,2500.0,47.1451,47.1451,46.9853,47.042,2500.0
2005-12-20 13:30:00,91.3,91.44,91.25,91.29,3800.0,47.0677,47.1399,47.042,47.0626,3800.0
2005-12-20 14:00:00,91.28,91.28,91.21,91.23,3200.0,47.0574,47.0574,47.0213,47.0316,3200.0
2005-12-20 14:30:00,91.23,91.3,91.18,91.29,1900.0,47.0316,47.0677,47.0059,47.0626,1900.0
2005-12-20 15:00:00,91.29,91.4,91.15,91.15,4300.0,47.0626,47.1193,46.9904,46.9904,4300.0
2005-12-20 15:30:00,91.13,91.18,90.91,91.09,10500.0,46.9801,47.0059,46.8667,46.9595,10500.0
2005-12-21 09:30:00,90.75,91.55,90.75,91.25,4200.0,46.7842,47.1966,46.7842,47.042,4200.0
2005-12-21 10:00:00,91.24,91.24,90.91,91.15,3300.0,47.0368,47.0368,46.8667,46.9904,3300.0
2005-12-21 10:30:00,91.12,91.12,91.05,91.07,800.0,46.9749,46.9749,46.9389,46.9492,800.0
2005-12-21 11:00:00,91.07,91.17,90.91,91.03,4000.0,46.9492,47.0007,46.8667,46.9285,4000.0
2005-12-21 11:30:00,91.05,91.13,91.05,91.07,3100.0,46.9389,46.9801,46.9389,46.9492,3100.0
2005-12-21 12:00:00,91.04,91.16,91.04,91.16,1900.0,46.9337,46.9956,46.9337,46.9956,1900.0
2005-12-21 12:30:00,91.11,91.18,91.07,91.07,1000.0,46.9698,47.0059,46.9492,46.9492,1000.0
2005-12-21 13:00:00,91.07,91.15,91.0,91.0,8800.0,46.9492,46.9904,46.9131,46.9131,8800.0
2005-12-21 13:30:00,91.0,91.86,90.92,91.15,22300.0,46.9131,47.3564,46.8718,46.9904,22300.0
2005-12-21 14:00:00,91.14,91.44,91.12,91.43,4700.0,46.9853,47.1399,46.9749,47.1348,4700.0
2005-12-21 14:30:00,91.34,91.41,91.2,91.41,6600.0,47.0884,47.1244,47.0162,47.1244,6600.0
2005-12-21 15:00:00,91.47,91.55,91.42,91.43,5600.0,47.1554,47.1966,47.1296,47.1348,5600.0
2005-12-21 15:30:00,91.54,91.72,91.3,91.72,25900.0,47.1915,47.2843,47.0677,47.2843,25900.0
2005-12-22 09:30:00,91.55,91.61,90.95,91.11,9900.0,47.1966,47.2276,46.8873,46.9698,9900.0
2005-12-22 10:00:00,90.98,91.05,90.94,91.02,4200.0,46.9028,46.9389,46.8821,46.9234,4200.0
2005-12-22 10:30:00,91.02,91.84,91.0,91.84,9100.0,46.9234,47.3461,46.9131,47.3461,9100.0
2005-12-22 11:00:00,91.7,91.85,91.69,91.75,4500.0,47.2739,47.3513,47.2688,47.2997,4500.0
2005-12-22 11:30:00,91.72,91.72,91.47,91.71,3600.0,47.2843,47.2843,47.1554,47.2791,3600.0
2005-12-22 12:00:00,91.71,91.94,91.55,91.6,5400.0,47.2791,47.3977,47.1966,47.2224,5400.0
2005-12-22 12:30:00,91.59,91.59,91.35,91.36,7500.0,47.2172,47.2172,47.0935,47.0987,7500.0
2005-12-22 13:00:00,91.43,91.43,91.22,91.23,2300.0,47.1348,47.1348,47.0265,47.0316,2300.0
2005-12-22 13:30:00,91.3,91.72,91.28,91.72,1700.0,47.0677,47.2843,47.0574,47.2843,1700.0
2005-12-22 14:00:00,91.72,91.89,91.67,91.78,3100.0,47.2843,47.3719,47.2585,47.3152,3100.0
2005-12-22 14:30:00,91.92,92.1,91.92,92.1,4400.0,47.3874,47.4802,47.3874,47.4802,4400.0
2005-12-22 15:00:00,92.05,92.13,91.96,92.0,5000.0,47.4544,47.4956,47.408,47.4286,5000.0
2005-12-22 15:30:00,92.05,92.14,91.98,92.14,5700.0,47.4544,47.5008,47.4183,47.5008,5700.0
2005-12-23 09:30:00,92.25,93.16,92.25,93.01,11700.0,47.5575,48.0266,47.5575,47.9493,11700.0
2005-12-23 10:00:00,92.9,93.04,92.55,92.89,8400.0,47.8926,47.9648,47.7121,47.8874,8400.0
2005-12-23 10:30:00,92.97,93.29,92.97,93.17,62200.0,47.9287,48.0936,47.9287,48.0318,62200.0
2005-12-23 11:00:00,93.15,93.17,92.98,92.99,11200.0,48.0215,48.0318,47.9338,47.939,11200.0
2005-12-23 11:30:00,92.99,93.05,92.97,93.04,14400.0,47.939,47.9699,47.9287,47.9648,14400.0
2005-12-23 12:00:00,93.04,93.08,93.03,93.04,3400.0,47.9648,47.9854,47.9596,47.9648,3400.0
2005-12-23 12:30:00,93.03,93.05,92.95,92.96,2200.0,47.9596,47.9699,47.9184,47.9235,2200.0
2005-12-23 13:00:00,92.97,92.97,92.94,92.94,8300.0,47.9287,47.9287,47.9132,47.9132,8300.0
2005-12-23 13:30:00,92.94,92.99,92.94,92.99,1100.0,47.9132,47.939,47.9132,47.939,1100.0
2005-12-23 14:00:00,92.99,93.07,92.98,93.06,5900.0,47.939,47.9802,47.9338,47.9751,5900.0
2005-12-23 14:30:00,93.06,93.1,93.02,93.05,9200.0,47.9751,47.9957,47.9544,47.9699,9200.0
2005-12-23 15:00:00,93.05,93.06,92.93,92.98,3600.0,47.9699,47.9751,47.908,47.9338,3600.0
2005-12-23 15:30:00,92.98,93.25,92.97,93.21,29000.0,47.9338,48.073,47.9287,48.0524,29000.0
2005-12-27 09:30:00,93.33,93.44,92.7,93.37,23900.0,48.1143,48.171,47.7895,48.1349,23900.0
2005-12-27 10:00:00,93.36,93.36,92.92,92.97,29000.0,48.1297,48.1297,47.9029,47.9287,29000.0
2005-12-27 10:30:00,92.92,93.23,92.92,93.15,14700.0,47.9029,48.0627,47.9029,48.0215,14700.0
2005-12-27 11:00:00,93.15,93.2,93.05,93.2,10000.0,48.0215,48.0472,47.9699,48.0472,10000.0
2005-12-27 11:30:00,93.2,93.25,93.1,93.15,6400.0,48.0472,48.073,47.9957,48.0215,6400.0
2005-12-27 12:00:00,93.11,93.25,93.03,93.09,11900.0,48.0008,48.073,47.9596,47.9905,11900.0
2005-12-27 12:30:00,93.08,93.1,92.97,93.07,4400.0,47.9854,47.9957,47.9287,47.9802,4400.0
2005-12-27 13:00:00,93.05,93.15,92.82,92.9,5400.0,47.9699,48.0215,47.8513,47.8926,5400.0
2005-12-27 13:30:00,92.87,93.0,92.6,92.7,7000.0,47.8771,47.9441,47.7379,47.7895,7000.0
2005-12-27 14:00:00,92.7,92.83,92.66,92.7,5200.0,47.7895,47.8565,47.7689,47.7895,5200.0
2005-12-27 14:30:00,92.71,92.76,92.66,92.69,5100.0,47.7946,47.8204,47.7689,47.7843,5100.0
2005-12-27 15:00:00,92.68,92.78,92.68,92.73,4700.0,47.7792,47.8307,47.7792,47.8049,4700.0
2005-12-27 15:30:00,92.74,92.79,92.7,92.74,8900.0,47.8101,47.8359,47.7895,47.8101,8900.0
2005-12-28 09:30:00,92.19,92.45,92.17,92.39,12700.0,47.9415,48.0767,47.9311,48.0455,12700.0
2005-12-28 10:00:00,92.39,92.5,92.36,92.44,8500.0,48.0455,48.1027,48.0299,48.0715,8500.0
2005-12-28 10:30:00,92.44,92.46,92.35,92.37,13700.0,48.0715,48.0819,48.0247,48.0351,13700.0
2005-12-28 11:00:00,92.36,92.6,92.35,92.6,4200.0,48.0299,48.1547,48.0247,48.1547,4200.0
2005-12-28 11:30:00,92.62,92.74,92.6,92.66,5500.0,48.1651,48.2275,48.1547,48.1859,5500.0
2005-12-28 12:00:00,92.65,92.69,92.65,92.69,4100.0,48.1807,48.2015,48.1807,48.2015,4100.0
2005-12-28 12:30:00,92.69,92.75,92.66,92.66,1800.0,48.2015,48.2327,48.1859,48.1859,1800.0
2005-12-28 13:00:00,92.66,92.76,92.65,92.76,18400.0,48.1859,48.2379,48.1807,48.2379,18400.0
2005-12-28 13:30:00,92.67,92.78,92.65,92.68,21600.0,48.1911,48.2483,48.1807,48.1963,21600.0
2005-12-28 14:00:00,92.59,92.63,92.44,92.44,8000.0,48.1495,48.1703,48.0715,48.0715,8000.0
2005-12-28 14:30:00,92.45,92.47,92.4,92.44,4800.0,48.0767,48.0871,48.0507,48.0715,4800.0
2005-12-28 15:00:00,92.43,92.65,92.42,92.65,5900.0,48.0663,48.1807,48.0611,48.1807,5900.0
2005-12-28 15:30:00,92.64,92.72,92.57,92.7,11100.0,48.1755,48.2171,48.1391,48.2067,11100.0
2005-12-29 09:30:00,92.82,93.16,91.75,91.92,9700.0,48.2691,48.446,47.7127,47.8011,9700.0
2005-12-29 10:00:00,92.12,92.26,92.12,92.16,8900.0,47.9051,47.9779,47.9051,47.9259,8900.0
2005-12-29 10:30:00,92.15,92.4,92.06,92.3,13800.0,47.9207,48.0507,47.8739,47.9987,13800.0
2005-12-29 11:00:00,92.38,92.49,92.34,92.34,2000.0,48.0403,48.0975,48.0195,48.0195,2000.0
2005-12-29 11:30:00,92.35,92.41,92.35,92.4,1500.0,48.0247,48.0559,48.0247,48.0507,1500.0
2005-12-29 12:00:00,92.42,92.42,92.3,92.4,2900.0,48.0611,48.0611,47.9987,48.0507,2900.0
2005-12-29 12:30:00,92.3,92.5,92.28,92.4,900.0,47.9987,48.1027,47.9883,48.0507,900.0
2005-12-29 13:00:00,92.45,92.45,92.08,92.17,4400.0,48.0767,48.0767,47.8843,47.9311,4400.0
2005-12-29 13:30:00,92.18,92.26,92.14,92.18,2200.0,47.9363,47.9779,47.9155,47.9363,2200.0
2005-12-29 14:00:00,92.21,92.21,92.06,92.09,6800.0,47.9519,47.9519,47.8739,47.8895,6800.0
2005-12-29 14:30:00,92.18,92.3,92.13,92.29,3600.0,47.9363,47.9987,47.9103,47.9935,3600.0
2005-12-29 15:00:00,92.36,92.36,91.85,91.98,17800.0,48.0299,48.0299,47.7647,47.8323,17800.0
2005-12-29 15:30:00,91.98,92.26,91.97,91.98,7600.0,47.8323,47.9779,47.8271,47.8323,7600.0
2005-12-30 09:30:00,91.94,92.11,91.85,91.87,15400.0,47.8115,47.8999,47.7647,47.7751,15400.0
2005-12-30 10:00:00,91.85,92.0,91.82,91.82,3400.0,47.7647,47.8427,47.7491,47.7491,3400.0
2005-12-30 10:30:00,91.81,92.15,91.81,92.08,6100.0,47.7439,47.9207,47.7439,47.8843,6100.0
2005-12-30 11:00:00,92.08,92.18,92.01,92.01,1000.0,47.8843,47.9363,47.8479,47.8479,1000.0
2005-12-30 11:30:00,92.07,92.12,92.01,92.01,2700.0,47.8791,47.9051,47.8479,47.8479,2700.0
2005-12-30 12:00:00,92.01,92.1,92.01,92.1,2700.0,47.8479,47.8947,47.8479,47.8947,2700.0
2005-12-30 12:30:00,92.13,92.28,92.12,92.14,4300.0,47.9103,47.9883,47.9051,47.9155,4300.0
2005-12-30 13:00:00,92.13,92.2,92.13,92.19,4300.0,47.9103,47.9467,47.9103,47.9415,4300.0
2005-12-30 13:30:00,92.21,92.35,92.15,92.2,7000.0,47.9519,48.0247,47.9207,47.9467,7000.0
2005-12-30 14:00:00,92.18,92.29,92.18,92.2,4000.0,47.9363,47.9935,47.9363,47.9467,4000.0
2005-12-30 14:30:00,92.2,92.3,92.16,92.21,18900.0,47.9467,47.9987,47.9259,47.9519,18900.0
2005-12-30 15:00:00,92.2,92.3,92.15,92.27,12500.0,47.9467,47.9987,47.9207,47.9831,12500.0
2005-12-30 15:30:00,92.25,92.26,91.87,91.99,36700.0,47.9727,47.9779,47.7751,47.8375,36700.0
2006-01-03 09:30:00,92.45,92.75,92.3,92.47,6100.0,48.0767,48.2327,47.9987,48.0871,6100.0
2006-01-03 10:00:00,92.66,92.8,92.2,92.25,6700.0,48.1859,48.2587,47.9467,47.9727,6700.0
2006-01-03 10:30:00,92.25,92.4,92.1,92.4,13000.0,47.9727,48.0507,47.8947,48.0507,13000.0
2006-01-03 11:00:00,92.41,92.51,92.34,92.41,12100.0,48.0559,48.1079,48.0195,48.0559,12100.0
2006-01-03 11:30:00,92.42,92.44,92.36,92.36,9300.0,48.0611,48.0715,48.0299,48.0299,9300.0
2006-01-03 12:00:00,92.39,92.47,92.34,92.39,5300.0,48.0455,48.0871,48.0195,48.0455,5300.0
2006-01-03 12:30:00,92.39,93.1,92.39,93.0,9000.0,48.0455,48.4148,48.0455,48.3627,9000.0
2006-01-03 13:00:00,93.04,93.15,93.0,93.15,4000.0,48.3835,48.4408,48.3627,48.4408,4000.0
2006-01-03 13:30:00,93.16,93.48,93.16,93.39,4400.0,48.446,48.6124,48.446,48.5656,4400.0
2006-01-03 14:00:00,93.43,93.9,93.43,93.83,9400.0,48.5864,48.8308,48.5864,48.7944,9400.0
2006-01-03 14:30:00,93.73,94.33,93.73,94.28,14900.0,48.7424,49.0544,48.7424,49.0284,14900.0
2006-01-03 15:00:00,94.3,94.86,94.3,94.64,19800.0,49.0388,49.33,49.0388,49.2156,19800.0
2006-01-03 15:30:00,94.64,94.65,94.3,94.42,30300.0,49.2156,49.2208,49.0388,49.1012,30300.0
2006-01-04 09:30:00,94.17,94.85,94.17,94.52,9100.0,48.9712,49.3248,48.9712,49.1532,9100.0
2006-01-04 10:00:00,94.49,94.63,94.47,94.58,5700.0,49.1376,49.2104,49.1272,49.1844,5700.0
2006-01-04 10:30:00,94.48,94.71,94.41,94.71,6100.0,49.1324,49.252,49.096,49.252,6100.0
2006-01-04 11:00:00,94.67,94.83,94.56,94.81,2700.0,49.2312,49.3144,49.174,49.304,2700.0
2006-01-04 11:30:00,94.77,95.08,94.77,95.0,7600.0,49.2832,49.4444,49.2832,49.4028,7600.0
2006-01-04 12:00:00,95.05,95.07,94.95,94.95,2600.0,49.4288,49.4392,49.3768,49.3768,2600.0
2006-01-04 12:30:00,95.0,95.07,94.85,94.96,2900.0,49.4028,49.4392,49.3248,49.382,2900.0
2006-01-04 13:00:00,94.89,95.08,94.89,95.05,5700.0,49.3456,49.4444,49.3456,49.4288,5700.0
2006-01-04 13:30:00,95.0,95.12,94.89,95.1,2900.0,49.4028,49.4652,49.3456,49.4548,2900.0
2006-01-04 14:00:00,95.09,95.09,94.84,94.9,1800.0,49.4496,49.4496,49.3196,49.3508,1800.0
2006-01-04 14:30:00,94.87,95.2,94.87,95.11,4200.0,49.3352,49.5068,49.3352,49.46,4200.0
2006-01-04 15:00:00,95.21,95.26,95.09,95.17,4400.0,49.512,49.538,49.4496,49.4912,4400.0
2006-01-04 15:30:00,95.13,95.2,95.01,95.09,8300.0,49.4704,49.5068,49.408,49.4496,8300.0
2006-01-05 09:30:00,95.15,95.64,95.0,95.53,6100.0,49.4808,49.7356,49.4028,49.6784,6100.0
2006-01-05 10:00:00,95.49,95.49,95.35,95.44,1300.0,49.6576,49.6576,49.5848,49.6316,1300.0
2006-01-05 10:30:00,95.44,95.48,95.33,95.4,2200.0,49.6316,49.6524,49.5744,49.6108,2200.0
2006-01-05 11:00:00,95.4,95.65,95.4,95.43,17300.0,49.6108,49.7408,49.6108,49.6264,17300.0
2006-01-05 11:30:00,95.49,95.96,95.41,95.96,14000.0,49.6576,49.902,49.616,49.902,14000.0
2006-01-05 12:00:00,95.94,96.12,95.9,96.07,7800.0,49.8916,49.9852,49.8708,49.9592,7800.0
2006-01-05 12:30:00,96.02,96.02,95.65,95.77,5800.0,49.9332,49.9332,49.7408,49.8032,5800.0
2006-01-05 13:00:00,95.7,95.85,95.63,95.78,5400.0,49.7668,49.8448,49.7304,49.8084,5400.0
2006-01-05 13:30:00,95.84,95.9,95.7,95.76,5100.0,49.8396,49.8708,49.7668,49.798,5100.0
2006-01-05 14:00:00,95.83,95.95,95.82,95.89,9500.0,49.8344,49.8968,49.8292,49.8656,9500.0
2006-01-05 14:30:00,95.9,95.96,95.87,95.96,1800.0,49.8708,49.902,49.8552,49.902,1800.0
2006-01-05 15:00:00,95.98,95.99,95.88,95.88,5900.0,49.9124,49.9176,49.8604,49.8604,5900.0
2006-01-05 15:30:00,95.89,96.02,95.79,95.97,15300.0,49.8656,49.9332,49.8136,49.9072,15300.0
2006-01-06 09:30:00,96.22,96.35,96.1,96.35,5600.0,50.0372,50.1048,49.9748,50.1048,5600.0
2006-01-06 10:00:00,96.36,96.37,96.1,96.18,17500.0,50.11,50.1152,49.9748,50.0164,17500.0
2006-01-06 10:30:00,96.23,96.29,96.2,96.29,4800.0,50.0424,50.0736,50.0268,50.0736,4800.0
2006-01-06 11:00:00,96.26,96.29,96.13,96.13,8900.0,50.058,50.0736,49.9904,49.9904,8900.0
2006-01-06 11:30:00,96.13,96.13,95.64,95.65,9800.0,49.9904,49.9904,49.7356,49.7408,9800.0
2006-01-06 12:00:00,95.67,95.67,95.07,95.55,27200.0,49.7512,49.7512,49.4392,49.6888,27200.0
2006-01-06 12:30:00,95.55,95.88,95.42,95.88,5600.0,49.6888,49.8604,49.6212,49.8604,5600.0
2006-01-06 13:00:00,95.87,96.09,95.87,95.88,29900.0,49.8552,49.9696,49.8552,49.8604,29900.0
2006-01-06 13:30:00,95.85,96.18,95.85,96.08,11900.0,49.8448,50.0164,49.8448,49.9644,11900.0
2006-01-06 14:00:00,96.09,96.11,95.95,95.96,4900.0,49.9696,49.98,49.8968,49.902,4900.0
2006-01-06 14:30:00,95.95,96.06,95.92,95.99,11900.0,49.8968,49.954,49.8812,49.9176,11900.0
2006-01-06 15:00:00,95.98,96.12,95.97,96.05,11900.0,49.9124,49.9852,49.9072,49.9488,11900.0
2006-01-06 15:30:00,95.98,96.05,95.85,96.0,13800.0,49.9124,49.9488,49.8448,49.9228,13800.0
2006-01-09 09:30:00,94.8,95.99,94.74,95.68,33000.0,49.2988,49.9176,49.2676,49.7564,33000.0
2006-01-09 10:00:00,95.71,96.05,95.7,95.92,87900.0,49.772,49.9488,49.7668,49.8812,87900.0
2006-01-09 10:30:00,95.89,96.12,95.85,96.08,56000.0,49.8656,49.9852,49.8448,49.9644,56000.0
2006-01-09 11:00:00,96.09,96.31,96.04,96.21,12900.0,49.9696,50.084,49.9436,50.032,12900.0
2006-01-09 11:30:00,96.31,96.32,95.85,95.86,18500.0,50.084,50.0892,49.8448,49.85,18500.0
2006-01-09 12:00:00,95.86,95.93,95.78,95.93,7700.0,49.85,49.8864,49.8084,49.8864,7700.0
2006-01-09 12:30:00,95.97,96.11,95.95,95.96,8700.0,49.9072,49.98,49.8968,49.902,8700.0
2006-01-09 13:00:00,95.95,96.21,95.85,96.14,10000.0,49.8968,50.032,49.8448,49.9956,10000.0
2006-01-09 13:30:00,96.14,96.31,96.12,96.24,4600.0,49.9956,50.084,49.9852,50.0476,4600.0
2006-01-09 14:00:00,96.27,96.27,96.04,96.13,9400.0,50.0632,50.0632,49.9436,49.9904,9400.0
2006-01-09 14:30:00,96.18,96.29,96.13,96.16,7600.0,50.0164,50.0736,49.9904,50.006,7600.0
2006-01-09 15:00:00,96.15,96.22,96.0,96.07,12500.0,50.0008,50.0372,49.9228,49.9592,12500.0
2006-01-09 15:30:00,96.09,96.35,96.08,96.34,21300.0,49.9696,50.1048,49.9644,50.0996,21300.0
2006-01-10 09:30:00,96.14,96.76,95.98,96.74,8400.0,49.9956,50.3181,49.9124,50.3077,8400.0
2006-01-10 10:00:00,96.77,96.88,96.01,96.24,47500.0,50.3233,50.3805,49.928,50.0476,47500.0
2006-01-10 10:30:00,96.24,96.55,96.21,96.51,6600.0,50.0476,50.2089,50.032,50.1881,6600.0
2006-01-10 11:00:00,96.51,97.0,96.46,96.95,13300.0,50.1881,50.4429,50.1621,50.4169,13300.0
2006-01-10 11:30:00,96.96,97.23,96.8,97.1,26300.0,50.4221,50.5625,50.3389,50.4949,26300.0
2006-01-10 12:00:00,97.1,97.26,97.1,97.16,10000.0,50.4949,50.5781,50.4949,50.5261,10000.0
2006-01-10 12:30:00,97.16,97.41,97.14,97.3,7100.0,50.5261,50.6561,50.5157,50.5989,7100.0
2006-01-10 13:00:00,97.29,97.7,97.29,97.5,19400.0,50.5937,50.8069,50.5937,50.7029,19400.0
2006-01-10 13:30:00,97.44,97.49,97.22,97.24,17400.0,50.6717,50.6977,50.5573,50.5677,17400.0
2006-01-10 14:00:00,97.23,97.49,97.23,97.23,9000.0,50.5625,50.6977,50.5625,50.5625,9000.0
2006-01-10 14:30:00,97.11,97.42,96.8,97.33,13900.0,50.5001,50.6613,50.3389,50.6145,13900.0
2006-01-10 15:00:00,97.33,97.35,97.12,97.2,11600.0,50.6145,50.6249,50.5053,50.5469,11600.0
2006-01-10 15:30:00,97.19,97.32,96.94,96.95,22500.0,50.5417,50.6093,50.4117,50.4169,22500.0
2006-01-11 09:30:00,98.8,98.86,97.9,97.94,52000.0,51.3789,51.4101,50.9109,50.9317,52000.0
2006-01-11 10:00:00,97.98,98.23,97.94,98.15,22000.0,50.9525,51.0825,50.9317,51.0409,22000.0
2006-01-11 10:30:00,98.15,98.2,97.87,97.99,14000.0,51.0409,51.0669,50.8953,50.9577,14000.0
2006-01-11 11:00:00,97.96,98.47,97.76,98.46,11500.0,50.9421,51.2073,50.8381,51.2021,11500.0
2006-01-11 11:30:00,98.5,98.54,97.72,97.72,37300.0,51.2229,51.2437,50.8173,50.8173,37300.0
2006-01-11 12:00:00,97.79,97.85,97.59,97.7,10200.0,50.8537,50.8849,50.7497,50.8069,10200.0
2006-01-11 12:30:00,97.7,97.82,97.59,97.62,10400.0,50.8069,50.8693,50.7497,50.7653,10400.0
2006-01-11 13:00:00,97.62,97.89,97.5,97.5,9500.0,50.7653,50.9057,50.7029,50.7029,9500.0
2006-01-11 13:30:00,97.55,97.61,97.3,97.32,6200.0,50.7289,50.7601,50.5989,50.6093,6200.0
2006-01-11 14:00:00,97.32,97.54,97.2,97.54,20400.0,50.6093,50.7237,50.5469,50.7237,20400.0
2006-01-11 14:30:00,97.54,97.7,97.52,97.7,8500.0,50.7237,50.8069,50.7133,50.8069,8500.0
2006-01-11 15:00:00,97.64,97.8,97.57,97.73,13900.0,50.7757,50.8589,50.7393,50.8225,13900.0
2006-01-11 15:30:00,97.73,97.9,97.6,97.79,22000.0,50.8225,50.9109,50.7549,50.8537,22000.0
2006-01-12 09:30:00,97.65,97.65,97.18,97.48,4500.0,50.7809,50.7809,50.5365,50.6925,4500.0
2006-01-12 10:00:00,97.48,97.71,97.45,97.45,2800.0,50.6925,50.8121,50.6769,50.6769,2800.0
2006-01-12 10:30:00,97.48,97.48,97.24,97.37,2000.0,50.6925,50.6925,50.5677,50.6353,2000.0
2006-01-12 11:00:00,97.35,97.41,97.3,97.4,5600.0,50.6249,50.6561,50.5989,50.6509,5600.0
2006-01-12 11:30:00,97.4,97.5,97.32,97.34,9700.0,50.6509,50.7029,50.6093,50.6197,9700.0
2006-01-12 12:00:00,97.35,97.36,97.28,97.28,8000.0,50.6249,50.6301,50.5885,50.5885,8000.0
2006-01-12 12:30:00,97.27,97.42,97.02,97.31,5900.0,50.5833,50.6613,50.4533,50.6041,5900.0
2006-01-12 13:00:00,97.49,97.64,97.37,97.63,3200.0,50.6977,50.7757,50.6353,50.7705,3200.0
2006-01-12 13:30:00,97.65,97.78,97.58,97.68,16700.0,50.7809,50.8485,50.7445,50.7965,16700.0
2006-01-12 14:00:00,97.62,97.71,97.54,97.71,1900.0,50.7653,50.8121,50.7237,50.8121,1900.0
2006-01-12 14:30:00,97.73,97.74,97.46,97.52,4900.0,50.8225,50.8277,50.6821,50.7133,4900.0
2006-01-12 15:00:00,97.52,97.7,97.4,97.54,4100.0,50.7133,50.8069,50.6509,50.7237,4100.0
2006-01-12 15:30:00,97.55,97.85,97.55,97.75,22900.0,50.7289,50.8849,50.7289,50.8329,22900.0
2006-01-13 09:30:00,97.86,97.86,96.75,96.76,11100.0,50.8901,50.8901,50.3129,50.3181,11100.0
2006-01-13 10:00:00,96.75,97.2,96.75,97.11,10200.0,50.3129,50.5469,50.3129,50.5001,10200.0
2006-01-13 10:30:00,97.05,97.1,96.9,96.93,6900.0,50.4689,50.4949,50.3909,50.4065,6900.0
2006-01-13 11:00:00,96.93,96.97,96.87,96.92,1600.0,50.4065,50.4273,50.3753,50.4013,1600.0
2006-01-13 11:30:00,96.96,96.97,96.85,96.85,3200.0,50.4221,50.4273,50.3649,50.3649,3200.0
2006-01-13 12:00:00,96.84,96.84,96.55,96.55,4000.0,50.3597,50.3597,50.2089,50.2089,4000.0
2006-01-13 12:30:00,96.57,96.63,96.38,96.45,2300.0,50.2193,50.2505,50.1204,50.1568,2300.0
2006-01-13 13:00:00,96.43,96.47,96.4,96.47,3400.0,50.1464,50.1673,50.1308,50.1673,3400.0
2006-01-13 13:30:00,96.4,96.41,96.21,96.41,4800.0,50.1308,50.136,50.032,50.136,4800.0
2006-01-13 14:00:00,96.5,96.66,96.45,96.66,2700.0,50.1829,50.2661,50.1568,50.2661,2700.0
2006-01-13 14:30:00,96.65,96.69,96.46,96.62,5500.0,50.2609,50.2817,50.1621,50.2453,5500.0
2006-01-13 15:00:00,96.64,96.73,96.64,96.72,4200.0,50.2557,50.3025,50.2557,50.2973,4200.0
2006-01-13 15:30:00,96.72,96.96,96.71,96.96,11100.0,50.2973,50.4221,50.2921,50.4221,11100.0
2006-01-17 09:30:00,96.82,96.82,96.17,96.3,3300.0,50.3493,50.3493,50.0112,50.0788,3300.0
2006-01-17 10:00:00,96.29,96.42,96.16,96.39,6400.0,50.0736,50.1412,50.006,50.1256,6400.0
2006-01-17 10:30:00,96.47,96.75,96.47,96.68,7200.0,50.1673,50.3129,50.1673,50.2765,7200.0
2006-01-17 11:00:00,96.63,96.8,96.63,96.77,3400.0,50.2505,50.3389,50.2505,50.3233,3400.0
2006-01-17 11:30:00,96.79,97.0,96.7,96.7,2300.0,50.3337,50.4429,50.2869,50.2869,2300.0
2006-01-17 12:00:00,96.82,96.82,96.65,96.76,2100.0,50.3493,50.3493,50.2609,50.3181,2100.0
2006-01-17 12:30:00,96.75,96.87,96.68,96.71,1600.0,50.3129,50.3753,50.2765,50.2921,1600.0
2006-01-17 13:00:00,96.73,96.98,96.69,96.98,2000.0,50.3025,50.4325,50.2817,50.4325,2000.0
2006-01-17 13:30:00,97.02,97.12,96.83,97.0,5200.0,50.4533,50.5053,50.3545,50.4429,5200.0
2006-01-17 14:00:00,97.09,97.09,96.83,96.86,3600.0,50.4897,50.4897,50.3545,50.3701,3600.0
2006-01-17 14:30:00,96.89,97.0,96.78,97.0,4000.0,50.3857,50.4429,50.3285,50.4429,4000.0
2006-01-17 15:00:00,97.0,97.1,96.92,97.07,11000.0,50.4429,50.4949,50.4013,50.4793,11000.0
2006-01-17 15:30:00,97.07,97.3,96.88,97.27,13600.0,50.4793,50.5989,50.3805,50.5833,13600.0
2006-01-18 09:30:00,97.05,97.42,96.81,97.32,6800.0,50.4689,50.6613,50.3441,50.6093,6800.0
2006-01-18 10:00:00,97.25,97.25,97.0,97.07,7300.0,50.5729,50.5729,50.4429,50.4793,7300.0
2006-01-18 10:30:00,97.06,97.09,96.59,96.6,10400.0,50.4741,50.4897,50.2297,50.2349,10400.0
2006-01-18 11:00:00,97.0,97.0,96.52,96.76,3800.0,50.4429,50.4429,50.1933,50.3181,3800.0
2006-01-18 11:30:00,96.77,96.77,96.5,96.61,1500.0,50.3233,50.3233,50.1829,50.2401,1500.0
2006-01-18 12:00:00,96.56,96.61,96.53,96.57,1800.0,50.2141,50.2401,50.1985,50.2193,1800.0
2006-01-18 12:30:00,96.58,96.7,96.51,96.65,2500.0,50.2245,50.2869,50.1881,50.2609,2500.0
2006-01-18 13:00:00,96.55,96.64,96.33,96.33,2800.0,50.2089,50.2557,50.0944,50.0944,2800.0
2006-01-18 13:30:00,96.25,96.32,96.17,96.28,3200.0,50.0528,50.0892,50.0112,50.0684,3200.0
2006-01-18 14:00:00,96.29,96.47,96.29,96.39,4100.0,50.0736,50.1673,50.0736,50.1256,4100.0
2006-01-18 14:30:00,96.38,96.44,96.24,96.26,3000.0,50.1204,50.1516,50.0476,50.058,3000.0
2006-01-18 15:00:00,96.27,96.65,96.25,96.48,6300.0,50.0632,50.2609,50.0528,50.1725,6300.0
2006-01-18 15:30:00,96.48,96.49,96.28,96.3,11300.0,50.1725,50.1777,50.0684,50.0788,11300.0
2006-01-19 09:30:00,96.3,97.4,96.3,97.17,3700.0,50.0788,50.6509,50.0788,50.5313,3700.0
2006-01-19 10:00:00,97.3,97.3,97.08,97.08,2300.0,50.5989,50.5989,50.4845,50.4845,2300.0
2006-01-19 10:30:00,97.05,97.06,96.82,96.95,4200.0,50.4689,50.4741,50.3493,50.4169,4200.0
2006-01-19 11:00:00,96.95,97.15,96.8,97.15,1300.0,50.4169,50.5209,50.3389,50.5209,1300.0
2006-01-19 11:30:00,97.13,97.45,97.13,97.45,1000.0,50.5105,50.6769,50.5105,50.6769,1000.0
2006-01-19 12:00:00,97.46,97.5,97.33,97.49,3000.0,50.6821,50.7029,50.6145,50.6977,3000.0
2006-01-19 12:30:00,97.42,97.88,97.36,97.71,9200.0,50.6613,50.9005,50.6301,50.8121,9200.0
2006-01-19 13:00:00,97.79,97.88,97.73,97.73,2600.0,50.8537,50.9005,50.8225,50.8225,2600.0
2006-01-19 13:30:00,97.73,97.92,97.67,97.69,900.0,50.8225,50.9213,50.7913,50.8017,900.0
2006-01-19 14:00:00,97.83,97.95,97.82,97.82,2100.0,50.8745,50.9369,50.8693,50.8693,2100.0
2006-01-19 14:30:00,97.82,98.23,97.82,98.0,4200.0,50.8693,51.0825,50.8693,50.9629,4200.0
2006-01-19 15:00:00,97.88,97.98,97.73,97.84,3300.0,50.9005,50.9525,50.8225,50.8797,3300.0
2006-01-19 15:30:00,97.8,98.31,97.8,98.31,7800.0,50.8589,51.1241,50.8589,51.1241,7800.0
2006-01-20 09:30:00,98.33,98.33,97.51,97.74,7400.0,51.1345,51.1345,50.7081,50.8277,7400.0
2006-01-20 10:00:00,97.71,98.06,97.6,98.06,6000.0,50.8121,50.9941,50.7549,50.9941,6000.0
2006-01-20 10:30:00,98.06,98.58,98.05,98.58,9000.0,50.9941,51.2645,50.9889,51.2645,9000.0
2006-01-20 11:00:00,98.54,98.62,98.28,98.46,12500.0,51.2437,51.2853,51.1085,51.2021,12500.0
2006-01-20 11:30:00,98.37,98.41,98.13,98.19,8300.0,51.1553,51.1761,51.0305,51.0617,8300.0
2006-01-20 12:00:00,98.2,98.32,98.17,98.3,2400.0,51.0669,51.1293,51.0513,51.1189,2400.0
2006-01-20 12:30:00,98.41,98.41,98.15,98.16,2900.0,51.1761,51.1761,51.0409,51.0461,2900.0
2006-01-20 13:00:00,98.16,98.16,97.96,97.96,3000.0,51.0461,51.0461,50.9421,50.9421,3000.0
2006-01-20 13:30:00,97.96,97.96,97.71,97.8,5800.0,50.9421,50.9421,50.8121,50.8589,5800.0
2006-01-20 14:00:00,97.74,97.83,97.7,97.83,3800.0,50.8277,50.8745,50.8069,50.8745,3800.0
2006-01-20 14:30:00,97.82,97.82,97.65,97.65,4300.0,50.8693,50.8693,50.7809,50.7809,4300.0
2006-01-20 15:00:00,97.65,97.74,97.59,97.6,5800.0,50.7809,50.8277,50.7497,50.7549,5800.0
2006-01-20 15:30:00,97.6,97.8,97.53,97.7,6300.0,50.7549,50.8589,50.7185,50.8069,6300.0
2006-01-23 09:30:00,97.69,97.99,97.69,97.89,3900.0,50.8017,50.9577,50.8017,50.9057,3900.0
2006-01-23 10:00:00,97.8,97.8,97.61,97.73,4100.0,50.8589,50.8589,50.7601,50.8225,4100.0
2006-01-23 10:30:00,97.65,97.65,97.25,97.43,7500.0,50.7809,50.7809,50.5729,50.6665,7500.0
2006-01-23 11:00:00,97.41,97.8,97.41,97.74,4200.0,50.6561,50.8589,50.6561,50.8277,4200.0
2006-01-23 11:30:00,97.75,97.78,97.62,97.73,3800.0,50.8329,50.8485,50.7653,50.8225,3800.0
2006-01-23 12:00:00,97.75,97.8,97.51,97.51,5400.0,50.8329,50.8589,50.7081,50.7081,5400.0
2006-01-23 12:30:00,97.54,97.69,97.54,97.69,2300.0,50.7237,50.8017,50.7237,50.8017,2300.0
2006-01-23 13:00:00,97.7,97.96,97.69,97.93,5500.0,50.8069,50.9421,50.8017,50.9265,5500.0
2006-01-23 13:30:00,97.9,97.9,97.73,97.73,5700.0,50.9109,50.9109,50.8225,50.8225,5700.0
2006-01-23 14:00:00,97.74,97.79,97.67,97.7,2200.0,50.8277,50.8537,50.7913,50.8069,2200.0
2006-01-23 14:30:00,97.7,97.97,97.68,97.94,5000.0,50.8069,50.9473,50.7965,50.9317,5000.0
2006-01-23 15:00:00,97.94,98.14,97.93,98.06,13000.0,50.9317,51.0357,50.9265,50.9941,13000.0
2006-01-23 15:30:00,98.05,98.05,97.8,97.81,8600.0,50.9889,50.9889,50.8589,50.8641,8600.0
2006-01-24 09:30:00,98.15,98.7,98.15,98.7,4300.0,51.0409,51.3269,51.0409,51.3269,4300.0
2006-01-24 10:00:00,98.8,98.87,98.75,98.75,4300.0,51.3789,51.4153,51.3529,51.3529,4300.0
2006-01-24 10:30:00,98.68,99.04,98.68,99.04,6400.0,51.3165,51.5037,51.3165,51.5037,6400.0
2006-01-24 11:00:00,99.05,99.1,98.71,98.96,17000.0,51.5089,51.5349,51.3321,51.4621,17000.0
2006-01-24 11:30:00,98.87,98.87,98.75,98.8,4400.0,51.4153,51.4153,51.3529,51.3789,4400.0
2006-01-24 12:00:00,98.81,98.95,98.7,98.81,8200.0,51.3841,51.4569,51.3269,51.3841,8200.0
2006-01-24 12:30:00,98.9,99.0,98.81,99.0,5400.0,51.4309,51.4829,51.3841,51.4829,5400.0
2006-01-24 13:00:00,99.0,99.06,98.82,98.99,16200.0,51.4829,51.5141,51.3893,51.4777,16200.0
2006-01-24 13:30:00,99.0,99.15,98.95,99.1,20800.0,51.4829,51.5609,51.4569,51.5349,20800.0
2006-01-24 14:00:00,99.07,99.2,99.04,99.11,6000.0,51.5193,51.5869,51.5037,51.5401,6000.0
2006-01-24 14:30:00,99.09,99.24,98.95,99.17,10200.0,51.5297,51.6077,51.4569,51.5713,10200.0
2006-01-24 15:00:00,99.24,99.25,99.05,99.13,6700.0,51.6077,51.6129,51.5089,51.5505,6700.0
2006-01-24 15:30:00,99.18,99.25,99.09,99.1,25100.0,51.5765,51.6129,51.5297,51.5349,25100.0
2006-01-25 09:30:00,99.17,99.47,98.91,99.38,8800.0,51.5713,51.7273,51.4361,51.6805,8800.0
2006-01-25 10:00:00,99.36,99.49,99.19,99.2,24800.0,51.6701,51.7377,51.5817,51.5869,24800.0
2006-01-25 10:30:00,99.2,99.25,99.1,99.15,13400.0,51.5869,51.6129,51.5349,51.5609,13400.0
2006-01-25 11:00:00,99.18,99.26,99.0,99.19,6600.0,51.5765,51.6181,51.4829,51.5817,6600.0
2006-01-25 11:30:00,99.27,99.27,99.12,99.12,3900.0,51.6233,51.6233,51.5453,51.5453,3900.0
2006-01-25 12:00:00,99.09,99.2,99.08,99.15,8700.0,51.5297,51.5869,51.5245,51.5609,8700.0
2006-01-25 12:30:00,99.16,99.26,99.07,99.08,33800.0,51.5661,51.6181,51.5193,51.5245,33800.0
2006-01-25 13:00:00,99.17,99.2,98.94,98.99,17200.0,51.5713,51.5869,51.4517,51.4777,17200.0
2006-01-25 13:30:00,99.04,99.09,98.92,99.09,4100.0,51.5037,51.5297,51.4413,51.5297,4100.0
2006-01-25 14:00:00,99.08,99.1,98.99,98.99,7500.0,51.5245,51.5349,51.4777,51.4777,7500.0
2006-01-25 14:30:00,99.0,99.09,98.94,98.96,17100.0,51.4829,51.5297,51.4517,51.4621,17100.0
2006-01-25 15:00:00,98.99,99.09,98.95,99.01,13600.0,51.4777,51.5297,51.4569,51.4881,13600.0
2006-01-25 15:30:00,99.03,99.09,98.96,98.98,6500.0,51.4985,51.5297,51.4621,51.4725,6500.0
2006-01-26 09:30:00,99.6,99.6,99.26,99.26,6200.0,51.7949,51.7949,51.6181,51.6181,6200.0
2006-01-26 10:00:00,99.26,99.33,98.9,98.9,5000.0,51.6181,51.6545,51.4309,51.4309,5000.0
2006-01-26 10:30:00,98.91,99.26,98.84,99.25,8500.0,51.4361,51.6181,51.3997,51.6129,8500.0
2006-01-26 11:00:00,99.37,99.37,98.89,98.9,3000.0,51.6753,51.6753,51.4257,51.4309,3000.0
2006-01-26 11:30:00,98.94,98.95,98.84,98.85,2400.0,51.4517,51.4569,51.3997,51.4049,2400.0
2006-01-26 12:00:00,98.9,98.92,98.9,98.91,1900.0,51.4309,51.4413,51.4309,51.4361,1900.0
2006-01-26 12:30:00,98.85,98.93,98.74,98.93,2300.0,51.4049,51.4465,51.3477,51.4465,2300.0
2006-01-26 13:00:00,98.73,98.78,98.72,98.77,3000.0,51.3425,51.3685,51.3373,51.3633,3000.0
2006-01-26 13:30:00,98.78,98.78,98.58,98.59,3600.0,51.3685,51.3685,51.2645,51.2697,3600.0
2006-01-26 14:00:00,98.59,98.94,98.59,98.94,7200.0,51.2697,51.4517,51.2697,51.4517,7200.0
2006-01-26 14:30:00,98.91,98.98,98.85,98.94,3900.0,51.4361,51.4725,51.4049,51.4517,3900.0
2006-01-26 15:00:00,98.97,99.05,98.95,99.04,6800.0,51.4673,51.5089,51.4569,51.5037,6800.0
2006-01-26 15:30:00,99.04,99.21,98.97,99.15,22400.0,51.5037,51.5921,51.4673,51.5609,22400.0
2006-01-27 09:30:00,99.4,99.63,99.23,99.63,3400.0,51.6909,51.8105,51.6025,51.8105,3400.0
2006-01-27 10:00:00,99.64,99.9,99.54,99.54,9200.0,51.8157,51.951,51.7637,51.7637,9200.0
2006-01-27 10:30:00,99.54,100.02,99.54,100.02,13400.0,51.7637,52.0134,51.7637,52.0134,13400.0
2006-01-27 11:00:00,100.03,100.47,100.01,100.22,17300.0,52.0186,52.2474,52.0082,52.1174,17300.0
2006-01-27 11:30:00,100.33,100.33,99.86,99.97,8200.0,52.1746,52.1746,51.9302,51.9874,8200.0
2006-01-27 12:00:00,99.96,100.09,99.9,100.0,3200.0,51.9822,52.0498,51.951,52.003,3200.0
2006-01-27 12:30:00,100.0,100.09,99.92,99.99,2500.0,52.003,52.0498,51.9614,51.9978,2500.0
2006-01-27 13:00:00,99.87,100.11,99.72,99.82,2400.0,51.9354,52.0602,51.8573,51.9093,2400.0
2006-01-27 13:30:00,99.89,100.11,99.84,99.98,4400.0,51.9458,52.0602,51.9197,51.9926,4400.0
2006-01-27 14:00:00,100.02,100.1,99.95,99.98,2500.0,52.0134,52.055,51.977,51.9926,2500.0
2006-01-27 14:30:00,100.07,100.16,99.93,100.16,2800.0,52.0394,52.0862,51.9666,52.0862,2800.0
2006-01-27 15:00:00,100.0,100.19,100.0,100.14,2600.0,52.003,52.1018,52.003,52.0758,2600.0
2006-01-27 15:30:00,100.08,100.13,99.73,99.83,6800.0,52.0446,52.0706,51.8625,51.9145,6800.0
2006-01-30 09:30:00,100.0,100.08,99.74,99.87,12000.0,52.003,52.0446,51.8677,51.9354,12000.0
2006-01-30 10:00:00,99.77,99.81,99.67,99.73,10900.0,51.8833,51.9041,51.8313,51.8625,10900.0
2006-01-30 10:30:00,99.7,99.8,99.7,99.8,9100.0,51.8469,51.8989,51.8469,51.8989,9100.0
2006-01-30 11:00:00,99.77,99.81,99.55,99.58,7200.0,51.8833,51.9041,51.7689,51.7845,7200.0
2006-01-30 11:30:00,99.5,99.66,99.3,99.33,4400.0,51.7429,51.8261,51.6389,51.6545,4400.0
2006-01-30 12:00:00,99.32,99.45,99.15,99.45,1900.0,51.6493,51.7169,51.5609,51.7169,1900.0
2006-01-30 12:30:00,99.45,99.45,99.27,99.29,2800.0,51.7169,51.7169,51.6233,51.6337,2800.0
2006-01-30 13:00:00,99.42,99.42,98.92,99.0,7800.0,51.7013,51.7013,51.4413,51.4829,7800.0
2006-01-30 13:30:00,99.0,99.01,98.92,99.01,4600.0,51.4829,51.4881,51.4413,51.4881,4600.0
2006-01-30 14:00:00,99.0,99.02,98.88,98.91,2900.0,51.4829,51.4933,51.4205,51.4361,2900.0
2006-01-30 14:30:00,98.95,98.95,98.6,98.65,9300.0,51.4569,51.4569,51.2749,51.3009,9300.0
2006-01-30 15:00:00,98.64,98.8,98.61,98.66,10500.0,51.2957,51.3789,51.2801,51.3061,10500.0
2006-01-30 15:30:00,98.67,98.84,98.56,98.63,14000.0,51.3113,51.3997,51.2541,51.2905,14000.0
2006-01-31 09:30:00,98.45,98.85,98.38,98.85,33400.0,51.1969,51.4049,51.1605,51.4049,33400.0
2006-01-31 10:00:00,98.85,98.9,98.57,98.64,29600.0,51.4049,51.4309,51.2593,51.2957,29600.0
2006-01-31 10:30:00,98.59,98.8,98.55,98.8,8800.0,51.2697,51.3789,51.2489,51.3789,8800.0
2006-01-31 11:00:00,98.8,99.0,98.79,98.97,19900.0,51.3789,51.4829,51.3737,51.4673,19900.0
2006-01-31 11:30:00,98.96,99.35,98.96,99.32,21200.0,51.4621,51.6649,51.4621,51.6493,21200.0
2006-01-31 12:00:00,99.3,99.43,99.15,99.21,20200.0,51.6389,51.7065,51.5609,51.5921,20200.0
2006-01-31 12:30:00,99.3,99.6,99.3,99.6,40300.0,51.6389,51.7949,51.6389,51.7949,40300.0
2006-01-31 13:00:00,99.6,99.65,99.42,99.5,9400.0,51.7949,51.8209,51.7013,51.7429,9400.0
2006-01-31 13:30:00,99.53,99.79,99.47,99.61,37500.0,51.7585,51.8937,51.7273,51.8001,37500.0
2006-01-31 14:00:00,99.63,99.83,99.09,99.55,17200.0,51.8105,51.9145,51.5297,51.7689,17200.0
2006-01-31 14:30:00,99.44,99.73,99.39,99.52,16500.0,51.7117,51.8625,51.6857,51.7533,16500.0
2006-01-31 15:00:00,99.57,99.66,99.49,99.61,11900.0,51.7793,51.8261,51.7377,51.8001,11900.0
2006-01-31 15:30:00,99.73,99.82,99.27,99.36,57200.0,51.8625,51.9093,51.6233,51.6701,57200.0
2006-02-01 09:30:00,99.2,99.6,99.05,99.4,1900.0,51.5869,51.7949,51.5089,51.6909,1900.0
2006-02-01 10:00:00,99.59,100.25,99.59,100.09,14700.0,51.7897,52.133,51.7897,52.0498,14700.0
2006-02-01 10:30:00,99.97,99.99,99.78,99.95,6000.0,51.9874,51.9978,51.8885,51.977,6000.0
2006-02-01 11:00:00,100.0,100.0,99.6,99.6,7100.0,52.003,52.003,51.7949,51.7949,7100.0
2006-02-01 11:30:00,99.73,99.79,99.63,99.79,3500.0,51.8625,51.8937,51.8105,51.8937,3500.0
2006-02-01 12:00:00,99.7,99.8,99.7,99.8,2600.0,51.8469,51.8989,51.8469,51.8989,2600.0
2006-02-01 12:30:00,99.86,100.1,99.86,100.04,2300.0,51.9302,52.055,51.9302,52.0238,2300.0
2006-02-01 13:00:00,100.03,100.2,99.99,100.04,7700.0,52.0186,52.107,51.9978,52.0238,7700.0
2006-02-01 13:30:00,100.04,100.04,99.77,99.77,13100.0,52.0238,52.0238,51.8833,51.8833,13100.0
2006-02-01 14:00:00,99.82,99.95,99.81,99.95,2300.0,51.9093,51.977,51.9041,51.977,2300.0
2006-02-01 14:30:00,99.95,100.24,99.94,100.24,6700.0,51.977,52.1278,51.9718,52.1278,6700.0
2006-02-01 15:00:00,100.24,100.4,100.15,100.29,8600.0,52.1278,52.211,52.081,52.1538,8600.0
2006-02-01 15:30:00,100.29,100.39,99.94,99.94,24600.0,52.1538,52.2058,51.9718,51.9718,24600.0
2006-02-02 09:30:00,99.1,99.93,99.09,99.55,12500.0,51.5349,51.9666,51.5297,51.7689,12500.0
2006-02-02 10:00:00,99.5,99.77,99.5,99.77,2100.0,51.7429,51.8833,51.7429,51.8833,2100.0
2006-02-02 10:30:00,99.71,100.03,99.71,100.03,11700.0,51.8521,52.0186,51.8521,52.0186,11700.0
2006-02-02 11:00:00,100.12,100.13,99.8,99.82,8300.0,52.0654,52.0706,51.8989,51.9093,8300.0
2006-02-02 11:30:00,99.8,100.03,99.79,99.96,4100.0,51.8989,52.0186,51.8937,51.9822,4100.0
2006-02-02 12:00:00,100.0,100.1,99.96,100.06,1500.0,52.003,52.055,51.9822,52.0342,1500.0
2006-02-02 12:30:00,100.07,100.14,100.04,100.11,1200.0,52.0394,52.0758,52.0238,52.0602,1200.0
2006-02-02 13:00:00,100.11,100.11,99.91,100.01,5100.0,52.0602,52.0602,51.9562,52.0082,5100.0
2006-02-02 13:30:00,99.99,99.99,99.7,99.85,6300.0,51.9978,51.9978,51.8469,51.925,6300.0
2006-02-02 14:00:00,99.9,99.96,99.74,99.8,2800.0,51.951,51.9822,51.8677,51.8989,2800.0
2006-02-02 14:30:00,99.82,99.91,99.79,99.81,3700.0,51.9093,51.9562,51.8937,51.9041,3700.0
2006-02-02 15:00:00,99.81,99.87,99.62,99.86,5500.0,51.9041,51.9354,51.8053,51.9302,5500.0
2006-02-02 15:30:00,99.84,100.1,99.75,99.89,9200.0,51.9197,52.055,51.8729,51.9458,9200.0
2006-02-03 09:30:00,99.5,99.5,98.1,98.1,20700.0,51.7429,51.7429,51.0149,51.0149,20700.0
2006-02-03 10:00:00,97.93,98.31,97.75,98.25,13100.0,50.9265,51.1241,50.8329,51.0929,13100.0
2006-02-03 10:30:00,98.27,98.42,98.12,98.42,12300.0,51.1033,51.1813,51.0253,51.1813,12300.0
2006-02-03 11:00:00,98.35,98.57,98.28,98.57,7200.0,51.1449,51.2593,51.1085,51.2593,7200.0
2006-02-03 11:30:00,98.64,99.31,98.63,99.15,11700.0,51.2957,51.6441,51.2905,51.5609,11700.0
2006-02-03 12:00:00,99.19,99.22,98.4,98.52,4600.0,51.5817,51.5973,51.1709,51.2333,4600.0
2006-02-03 12:30:00,98.54,98.71,98.5,98.53,3600.0,51.2437,51.3321,51.2229,51.2385,3600.0
2006-02-03 13:00:00,98.52,98.95,98.52,98.75,2600.0,51.2333,51.4569,51.2333,51.3529,2600.0
2006-02-03 13:30:00,98.83,98.92,98.73,98.82,1600.0,51.3945,51.4413,51.3425,51.3893,1600.0
2006-02-03 14:00:00,98.72,98.85,98.65,98.69,2700.0,51.3373,51.4049,51.3009,51.3217,2700.0
2006-02-03 14:30:00,98.67,98.67,98.56,98.56,2900.0,51.3113,51.3113,51.2541,51.2541,2900.0
2006-02-03 15:00:00,98.57,98.64,98.56,98.62,3000.0,51.2593,51.2957,51.2541,51.2853,3000.0
2006-02-03 15:30:00,98.61,98.66,98.45,98.57,7900.0,51.2801,51.3061,51.1969,51.2593,7900.0
2006-02-06 09:30:00,98.3,98.64,98.3,98.55,5900.0,51.1189,51.2957,51.1189,51.2489,5900.0
2006-02-06 10:00:00,98.55,98.65,98.55,98.55,2700.0,51.2489,51.3009,51.2489,51.2489,2700.0
2006-02-06 10:30:00,98.6,98.68,98.5,98.51,4000.0,51.2749,51.3165,51.2229,51.2281,4000.0
2006-02-06 11:00:00,98.52,98.73,98.52,98.69,2700.0,51.2333,51.3425,51.2333,51.3217,2700.0
2006-02-06 11:30:00,98.7,98.81,98.62,98.68,7700.0,51.3269,51.3841,51.2853,51.3165,7700.0
2006-02-06 12:00:00,98.74,98.8,98.71,98.71,1600.0,51.3477,51.3789,51.3321,51.3321,1600.0
2006-02-06 12:30:00,98.75,98.97,98.65,98.84,3900.0,51.3529,51.4673,51.3009,51.3997,3900.0
2006-02-06 13:00:00,98.87,98.98,98.78,98.91,2200.0,51.4153,51.4725,51.3685,51.4361,2200.0
2006-02-06 13:30:00,98.84,98.92,98.66,98.87,2500.0,51.3997,51.4413,51.3061,51.4153,2500.0
2006-02-06 14:00:00,98.84,98.89,98.7,98.89,1500.0,51.3997,51.4257,51.3269,51.4257,1500.0
2006-02-06 14:30:00,98.72,98.73,98.69,98.7,2400.0,51.3373,51.3425,51.3217,51.3269,2400.0
2006-02-06 15:00:00,98.68,98.76,98.68,98.71,1700.0,51.3165,51.3581,51.3165,51.3321,1700.0
2006-02-06 15:30:00,99.0,99.26,98.84,99.26,70100.0,51.4829,51.6181,51.3997,51.6181,70100.0
2006-02-07 09:30:00,99.45,99.74,99.25,99.6,2800.0,51.7169,51.8677,51.6129,51.7949,2800.0
2006-02-07 10:00:00,99.56,99.67,99.33,99.45,7300.0,51.7741,51.8313,51.6545,51.7169,7300.0
2006-02-07 10:30:00,99.45,99.48,98.88,98.9,9400.0,51.7169,51.7325,51.4205,51.4309,9400.0
2006-02-07 11:00:00,98.94,99.14,98.94,99.02,2400.0,51.4517,51.5557,51.4517,51.4933,2400.0
2006-02-07 11:30:00,99.02,99.27,99.01,99.2,34000.0,51.4933,51.6233,51.4881,51.5869,34000.0
2006-02-07 12:00:00,99.25,99.27,99.16,99.16,3600.0,51.6129,51.6233,51.5661,51.5661,3600.0
2006-02-07 12:30:00,99.15,99.15,98.95,99.08,3700.0,51.5609,51.5609,51.4569,51.5245,3700.0
2006-02-07 13:00:00,98.97,98.97,98.69,98.75,4400.0,51.4673,51.4673,51.3217,51.3529,4400.0
2006-02-07 13:30:00,98.75,98.75,98.64,98.73,2400.0,51.3529,51.3529,51.2957,51.3425,2400.0
2006-02-07 14:00:00,98.78,98.93,98.75,98.93,1900.0,51.3685,51.4465,51.3529,51.4465,1900.0
2006-02-07 14:30:00,98.93,98.93,98.75,98.76,900.0,51.4465,51.4465,51.3529,51.3581,900.0
2006-02-07 15:00:00,98.87,98.87,98.68,98.76,6200.0,51.4153,51.4153,51.3165,51.3581,6200.0
2006-02-07 15:30:00,98.75,98.93,98.62,98.62,11500.0,51.3529,51.4465,51.2853,51.2853,11500.0
2006-02-08 09:30:00,98.6,98.66,96.94,97.22,8400.0,51.2749,51.3061,50.4117,50.5573,8400.0
2006-02-08 10:00:00,97.5,97.8,97.28,97.5,7100.0,50.7029,50.8589,50.5885,50.7029,7100.0
2006-02-08 10:30:00,97.51,97.9,97.21,97.38,25200.0,50.7081,50.9109,50.5521,50.6405,25200.0
2006-02-08 11:00:00,97.33,97.48,97.25,97.43,52100.0,50.6145,50.6925,50.5729,50.6665,52100.0
2006-02-08 11:30:00,97.2,97.25,97.0,97.25,4800.0,50.5469,50.5729,50.4429,50.5729,4800.0
2006-02-08 12:00:00,97.25,97.51,97.25,97.51,3500.0,50.5729,50.7081,50.5729,50.7081,3500.0
2006-02-08 12:30:00,97.38,97.51,97.33,97.5,3200.0,50.6405,50.7081,50.6145,50.7029,3200.0
2006-02-08 13:00:00,97.5,97.52,97.37,97.39,11400.0,50.7029,50.7133,50.6353,50.6457,11400.0
2006-02-08 13:30:00,97.5,97.6,97.45,97.46,5500.0,50.7029,50.7549,50.6769,50.6821,5500.0
2006-02-08 14:00:00,97.44,97.64,97.4,97.64,4200.0,50.6717,50.7757,50.6509,50.7757,4200.0
2006-02-08 14:30:00,97.53,97.6,97.51,97.53,2400.0,50.7185,50.7549,50.7081,50.7185,2400.0
2006-02-08 15:00:00,97.53,97.98,97.5,97.95,5200.0,50.7185,50.9525,50.7029,50.9369,5200.0
2006-02-08 15:30:00,97.99,98.15,97.87,97.94,8400.0,50.9577,51.0409,50.8953,50.9317,8400.0
2006-02-09 09:30:00,97.6,98.03,97.6,97.89,5900.0,50.7549,50.9785,50.7549,50.9057,5900.0
2006-02-09 10:00:00,97.79,97.79,97.15,97.3,28600.0,50.8537,50.8537,50.5209,50.5989,28600.0
2006-02-09 10:30:00,97.3,97.74,97.29,97.59,13300.0,50.5989,50.8277,50.5937,50.7497,13300.0
2006-02-09 11:00:00,97.53,97.53,97.32,97.46,2200.0,50.7185,50.7185,50.6093,50.6821,2200.0
2006-02-09 11:30:00,97.58,97.81,97.57,97.66,2000.0,50.7445,50.8641,50.7393,50.7861,2000.0
2006-02-09 12:00:00,97.74,97.74,97.59,97.74,800.0,50.8277,50.8277,50.7497,50.8277,800.0
2006-02-09 12:30:00,97.74,97.95,97.74,97.95,1800.0,50.8277,50.9369,50.8277,50.9369,1800.0
2006-02-09 13:00:00,97.95,98.76,97.95,98.16,5700.0,50.9369,51.3581,50.9369,51.0461,5700.0
2006-02-09 13:30:00,98.15,98.15,98.0,98.0,1300.0,51.0409,51.0409,50.9629,50.9629,1300.0
2006-02-09 14:00:00,97.93,98.05,97.89,97.89,700.0,50.9265,50.9889,50.9057,50.9057,700.0
2006-02-09 14:30:00,97.8,97.89,97.42,97.43,11900.0,50.8589,50.9057,50.6613,50.6665,11900.0
2006-02-09 15:00:00,97.43,97.73,97.38,97.65,17400.0,50.6665,50.8225,50.6405,50.7809,17400.0
2006-02-09 15:30:00,97.51,97.69,97.29,97.41,13000.0,50.7081,50.8017,50.5937,50.6561,13000.0
2006-02-10 09:30:00,97.25,98.07,97.25,97.8,3700.0,50.5729,50.9993,50.5729,50.8589,3700.0
2006-02-10 10:00:00,97.88,97.98,97.71,97.91,3400.0,50.9005,50.9525,50.8121,50.9161,3400.0
2006-02-10 10:30:00,97.92,98.16,97.29,98.1,13700.0,50.9213,51.0461,50.5937,51.0149,13700.0
2006-02-10 11:00:00,98.11,98.16,97.87,97.91,5800.0,51.0201,51.0461,50.8953,50.9161,5800.0
2006-02-10 11:30:00,97.87,97.87,97.71,97.84,300.0,50.8953,50.8953,50.8121,50.8797,300.0
2006-02-10 12:00:00,97.88,98.0,97.88,97.9,900.0,50.9005,50.9629,50.9005,50.9109,900.0
2006-02-10 12:30:00,97.9,97.96,97.75,97.96,2800.0,50.9109,50.9421,50.8329,50.9421,2800.0
2006-02-10 13:00:00,97.95,97.96,97.85,97.85,4100.0,50.9369,50.9421,50.8849,50.8849,4100.0
2006-02-10 13:30:00,97.85,97.94,97.8,97.93,5800.0,50.8849,50.9317,50.8589,50.9265,5800.0
2006-02-10 14:00:00,97.86,98.06,97.85,97.96,1900.0,50.8901,50.9941,50.8849,50.9421,1900.0
2006-02-10 14:30:00,97.87,98.3,97.87,98.28,2900.0,50.8953,51.1189,50.8953,51.1085,2900.0
2006-02-10 15:00:00,98.11,98.3,98.09,98.26,3400.0,51.0201,51.1189,51.0097,51.0981,3400.0
2006-02-10 15:30:00,98.31,98.87,98.31,98.87,23600.0,51.1241,51.4153,51.1241,51.4153,23600.0
2006-02-13 09:30:00,98.9,99.06,98.5,98.5,3800.0,51.4309,51.5141,51.2229,51.2229,3800.0
2006-02-13 10:00:00,98.49,98.49,97.95,98.18,6300.0,51.2177,51.2177,50.9369,51.0565,6300.0
2006-02-13 10:30:00,98.18,98.35,98.09,98.32,8500.0,51.0565,51.1449,51.0097,51.1293,8500.0
2006-02-13 11:00:00,98.35,98.5,98.31,98.5,7800.0,51.1449,51.2229,51.1241,51.2229,7800.0
2006-02-13 11:30:00,98.5,98.5,98.2,98.3,7300.0,51.2229,51.2229,51.0669,51.1189,7300.0
2006-02-13 12:00:00,98.39,98.42,98.25,98.41,5600.0,51.1657,51.1813,51.0929,51.1761,5600.0
2006-02-13 12:30:00,98.41,98.42,98.25,98.25,3200.0,51.1761,51.1813,51.0929,51.0929,3200.0
2006-02-13 13:00:00,98.34,98.34,98.25,98.34,2700.0,51.1397,51.1397,51.0929,51.1397,2700.0
2006-02-13 13:30:00,98.34,98.37,98.22,98.35,6300.0,51.1397,51.1553,51.0773,51.1449,6300.0
2006-02-13 14:00:00,98.36,98.36,98.25,98.27,2000.0,51.1501,51.1501,51.0929,51.1033,2000.0
2006-02-13 14:30:00,98.35,98.37,98.25,98.32,31200.0,51.1449,51.1553,51.0929,51.1293,31200.0
2006-02-13 15:00:00,98.33,98.4,98.24,98.4,15500.0,51.1345,51.1709,51.0877,51.1709,15500.0
2006-02-13 15:30:00,98.38,98.4,98.26,98.39,7900.0,51.1605,51.1709,51.0981,51.1657,7900.0
2006-02-14 09:30:00,98.37,98.37,97.24,97.69,5500.0,51.1553,51.1553,50.5677,50.8017,5500.0
2006-02-14 10:00:00,97.69,98.31,97.69,98.31,4400.0,50.8017,51.1241,50.8017,51.1241,4400.0
2006-02-14 10:30:00,98.15,98.43,98.09,98.4,3500.0,51.0409,51.1865,51.0097,51.1709,3500.0
2006-02-14 11:00:00,98.4,98.4,98.32,98.34,8700.0,51.1709,51.1709,51.1293,51.1397,8700.0
2006-02-14 11:30:00,98.39,98.4,98.04,98.36,17600.0,51.1657,51.1709,50.9837,51.1501,17600.0
2006-02-14 12:00:00,98.37,98.4,98.29,98.37,8300.0,51.1553,51.1709,51.1137,51.1553,8300.0
2006-02-14 12:30:00,98.34,98.4,98.26,98.4,5000.0,51.1397,51.1709,51.0981,51.1709,5000.0
2006-02-14 13:00:00,98.4,98.6,98.35,98.5,10100.0,51.1709,51.2749,51.1449,51.2229,10100.0
2006-02-14 13:30:00,98.49,98.53,98.22,98.4,20400.0,51.2177,51.2385,51.0773,51.1709,20400.0
2006-02-14 14:00:00,98.4,98.5,98.32,98.38,8400.0,51.1709,51.2229,51.1293,51.1605,8400.0
2006-02-14 14:30:00,98.38,98.45,98.17,98.4,9400.0,51.1605,51.1969,51.0513,51.1709,9400.0
2006-02-14 15:00:00,98.4,98.5,98.28,98.44,10200.0,51.1709,51.2229,51.1085,51.1917,10200.0
2006-02-14 15:30:00,98.39,98.55,98.15,98.3,18400.0,51.1657,51.2489,51.0409,51.1189,18400.0
2006-02-15 09:30:00,98.3,98.44,98.24,98.3,1700.0,51.1189,51.1917,51.0877,51.1189,1700.0
2006-02-15 10:00:00,98.19,98.4,97.95,98.4,22200.0,51.0617,51.1709,50.9369,51.1709,22200.0
2006-02-15 10:30:00,98.62,98.62,98.38,98.55,6700.0,51.2853,51.2853,51.1605,51.2489,6700.0
2006-02-15 11:00:00,98.54,98.54,98.38,98.45,7000.0,51.2437,51.2437,51.1605,51.1969,7000.0
2006-02-15 11:30:00,98.49,98.55,98.4,98.52,5800.0,51.2177,51.2489,51.1709,51.2333,5800.0
2006-02-15 12:00:00,98.48,98.65,98.3,98.55,4800.0,51.2125,51.3009,51.1189,51.2489,4800.0
2006-02-15 12:30:00,98.54,98.54,98.43,98.43,2200.0,51.2437,51.2437,51.1865,51.1865,2200.0
2006-02-15 13:00:00,98.51,98.67,98.49,98.6,4200.0,51.2281,51.3113,51.2177,51.2749,4200.0
2006-02-15 13:30:00,98.6,98.75,98.52,98.71,5500.0,51.2749,51.3529,51.2333,51.3321,5500.0
2006-02-15 14:00:00,98.59,98.76,98.58,98.69,13200.0,51.2697,51.3581,51.2645,51.3217,13200.0
2006-02-15 14:30:00,98.7,98.73,98.45,98.65,10000.0,51.3269,51.3425,51.1969,51.3009,10000.0
2006-02-15 15:00:00,98.71,98.77,98.54,98.72,12000.0,51.3321,51.3633,51.2437,51.3373,12000.0
2006-02-15 15:30:00,98.79,99.36,98.71,99.23,200500.0,51.3737,51.6701,51.3321,51.6025,200500.0
2006-02-16 09:30:00,99.5,99.72,99.5,99.65,1800.0,51.7429,51.8573,51.7429,51.8209,1800.0
2006-02-16 10:00:00,99.44,99.72,99.3,99.63,5100.0,51.7117,51.8573,51.6389,51.8105,5100.0
2006-02-16 10:30:00,99.6,99.7,99.6,99.7,3000.0,51.7949,51.8469,51.7949,51.8469,3000.0
2006-02-16 11:00:00,99.69,99.69,99.48,99.49,8000.0,51.8417,51.8417,51.7325,51.7377,8000.0
2006-02-16 11:30:00,99.46,99.59,99.45,99.59,7700.0,51.7221,51.7897,51.7169,51.7897,7700.0
2006-02-16 12:00:00,99.6,99.98,99.56,99.89,13200.0,51.7949,51.9926,51.7741,51.9458,13200.0
2006-02-16 12:30:00,99.89,100.0,99.6,99.74,6600.0,51.9458,52.003,51.7949,51.8677,6600.0
2006-02-16 13:00:00,99.69,99.86,99.69,99.73,2200.0,51.8417,51.9302,51.8417,51.8625,2200.0
2006-02-16 13:30:00,99.68,99.8,99.6,99.7,4200.0,51.8365,51.8989,51.7949,51.8469,4200.0
2006-02-16 14:00:00,99.67,99.86,99.63,99.77,4000.0,51.8313,51.9302,51.8105,51.8833,4000.0
2006-02-16 14:30:00,99.85,100.1,99.8,100.08,6500.0,51.925,52.055,51.8989,52.0446,6500.0
2006-02-16 15:00:00,100.08,100.08,99.74,99.75,7300.0,52.0446,52.0446,51.8677,51.8729,7300.0
2006-02-16 15:30:00,99.76,100.05,99.76,99.99,9500.0,51.8781,52.029,51.8781,51.9978,9500.0
2006-02-17 09:30:00,99.95,100.45,99.9,100.3,13500.0,51.977,52.237,51.951,52.159,13500.0
2006-02-17 10:00:00,100.47,100.75,100.39,100.6,7700.0,52.2474,52.393,52.2058,52.315,7700.0
2006-02-17 10:30:00,100.6,100.7,100.31,100.68,4100.0,52.315,52.367,52.1642,52.3566,4100.0
2006-02-17 11:00:00,100.66,100.75,100.65,100.65,2600.0,52.3462,52.393,52.341,52.341,2600.0
2006-02-17 11:30:00,100.67,100.86,100.52,100.53,3400.0,52.3514,52.4502,52.2734,52.2786,3400.0
2006-02-17 12:00:00,100.53,101.01,100.5,101.01,6400.0,52.2786,52.5282,52.263,52.5282,6400.0
2006-02-17 12:30:00,100.93,100.95,100.88,100.9,2400.0,52.4866,52.497,52.4606,52.471,2400.0
2006-02-17 13:00:00,100.9,101.19,100.9,100.93,7800.0,52.471,52.6218,52.471,52.4866,7800.0
2006-02-17 13:30:00,101.0,101.11,100.95,101.07,17100.0,52.523,52.5802,52.497,52.5594,17100.0
2006-02-17 14:00:00,101.01,101.01,100.76,100.77,7200.0,52.5282,52.5282,52.3982,52.4034,7200.0
2006-02-17 14:30:00,100.78,100.84,100.78,100.81,6000.0,52.4086,52.4398,52.4086,52.4242,6000.0
2006-02-17 15:00:00,100.83,100.93,100.75,100.79,5700.0,52.4346,52.4866,52.393,52.4138,5700.0
2006-02-17 15:30:00,100.83,101.08,100.74,100.76,9000.0,52.4346,52.5646,52.3878,52.3982,9000.0
2006-02-21 09:30:00,101.25,101.25,100.78,101.0,14700.0,52.653,52.653,52.4086,52.523,14700.0
2006-02-21 10:00:00,100.89,101.15,100.88,101.14,25200.0,52.4658,52.601,52.4606,52.5958,25200.0
2006-02-21 10:30:00,101.09,101.42,101.04,101.31,7800.0,52.5698,52.7414,52.5438,52.6842,7800.0
2006-02-21 11:00:00,101.32,101.45,101.0,101.0,11200.0,52.6894,52.757,52.523,52.523,11200.0
2006-02-21 11:30:00,100.93,101.01,100.64,100.64,10400.0,52.4866,52.5282,52.3358,52.3358,10400.0
2006-02-21 12:00:00,100.61,100.71,100.45,100.71,5300.0,52.3202,52.3722,52.237,52.3722,5300.0
2006-02-21 12:30:00,100.67,100.67,100.39,100.39,7800.0,52.3514,52.3514,52.2058,52.2058,7800.0
2006-02-21 13:00:00,100.49,100.57,100.47,100.52,4000.0,52.2578,52.2994,52.2474,52.2734,4000.0
2006-02-21 13:30:00,100.51,100.57,100.47,100.5,3800.0,52.2682,52.2994,52.2474,52.263,3800.0
2006-02-21 14:00:00,100.55,100.64,100.38,100.47,4600.0,52.289,52.3358,52.2006,52.2474,4600.0
2006-02-21 14:30:00,100.47,100.5,100.37,100.45,3700.0,52.2474,52.263,52.1954,52.237,3700.0
2006-02-21 15:00:00,100.38,100.57,100.35,100.45,5100.0,52.2006,52.2994,52.185,52.237,5100.0
2006-02-21 15:30:00,100.56,100.64,100.41,100.51,6900.0,52.2942,52.3358,52.2162,52.2682,6900.0
2006-02-22 09:30:00,100.64,101.03,100.25,100.29,3800.0,52.3358,52.5386,52.133,52.1538,3800.0
2006-02-22 10:00:00,100.44,100.85,100.36,100.6,11400.0,52.2318,52.445,52.1902,52.315,11400.0
2006-02-22 10:30:00,100.52,100.58,100.43,100.54,17600.0,52.2734,52.3046,52.2266,52.2838,17600.0
2006-02-22 11:00:00,100.54,100.7,100.37,100.69,7500.0,52.2838,52.367,52.1954,52.3618,7500.0
2006-02-22 11:30:00,100.79,101.28,100.7,101.28,10700.0,52.4138,52.6686,52.367,52.6686,10700.0
2006-02-22 12:00:00,101.27,101.55,101.27,101.55,6000.0,52.6634,52.809,52.6634,52.809,6000.0
2006-02-22 12:30:00,101.55,101.62,101.27,101.3,21700.0,52.809,52.8454,52.6634,52.679,21700.0
2006-02-22 13:00:00,101.31,101.41,101.26,101.41,8000.0,52.6842,52.7362,52.6582,52.7362,8000.0
2006-02-22 13:30:00,101.44,101.44,101.3,101.4,2900.0,52.7518,52.7518,52.679,52.731,2900.0
2006-02-22 14:00:00,101.39,101.43,101.35,101.4,16300.0,52.7258,52.7466,52.705,52.731,16300.0
2006-02-22 14:30:00,101.37,101.6,101.36,101.56,5600.0,52.7154,52.835,52.7102,52.8142,5600.0
2006-02-22 15:00:00,101.55,101.56,101.3,101.5,6400.0,52.809,52.8142,52.679,52.783,6400.0
2006-02-22 15:30:00,101.51,101.64,101.35,101.35,22000.0,52.7882,52.8558,52.705,52.705,22000.0
2006-02-23 09:30:00,101.0,101.0,100.6,100.64,3800.0,52.523,52.523,52.315,52.3358,3800.0
2006-02-23 10:00:00,100.8,100.87,100.33,100.33,12500.0,52.419,52.4554,52.1746,52.1746,12500.0
2006-02-23 10:30:00,100.4,100.45,100.23,100.45,8200.0,52.211,52.237,52.1226,52.237,8200.0
2006-02-23 11:00:00,100.47,100.51,100.28,100.4,25100.0,52.2474,52.2682,52.1486,52.211,25100.0
2006-02-23 11:30:00,100.36,100.39,100.27,100.28,6400.0,52.1902,52.2058,52.1434,52.1486,6400.0
2006-02-23 12:00:00,100.3,100.41,100.3,100.41,1500.0,52.159,52.2162,52.159,52.2162,1500.0
2006-02-23 12:30:00,100.43,100.44,100.3,100.33,4800.0,52.2266,52.2318,52.159,52.1746,4800.0
2006-02-23 13:00:00,100.32,100.4,100.32,100.34,6800.0,52.1694,52.211,52.1694,52.1798,6800.0
2006-02-23 13:30:00,100.34,100.4,100.2,100.2,14700.0,52.1798,52.211,52.107,52.107,14700.0
2006-02-23 14:00:00,100.25,100.33,100.1,100.28,13200.0,52.133,52.1746,52.055,52.1486,13200.0
2006-02-23 14:30:00,100.29,100.41,100.08,100.17,18600.0,52.1538,52.2162,52.0446,52.0914,18600.0
2006-02-23 15:00:00,100.18,100.26,100.01,100.18,18300.0,52.0966,52.1382,52.0082,52.0966,18300.0
2006-02-23 15:30:00,100.25,100.3,99.85,100.04,21100.0,52.133,52.159,51.925,52.0238,21100.0
2006-02-24 09:30:00,100.16,100.26,99.9,100.06,3300.0,52.0862,52.1382,51.951,52.0342,3300.0
2006-02-24 10:00:00,100.12,100.12,99.71,99.99,4600.0,52.0654,52.0654,51.8521,51.9978,4600.0
2006-02-24 10:30:00,99.8,100.15,99.77,100.04,11500.0,51.8989,52.081,51.8833,52.0238,11500.0
2006-02-24 11:00:00,100.05,100.25,99.92,100.12,14400.0,52.029,52.133,51.9614,52.0654,14400.0
2006-02-24 11:30:00,100.11,100.2,99.93,100.1,9900.0,52.0602,52.107,51.9666,52.055,9900.0
2006-02-24 12:00:00,99.99,100.15,99.99,100.05,24600.0,51.9978,52.081,51.9978,52.029,24600.0
2006-02-24 12:30:00,100.07,100.25,100.0,100.13,9400.0,52.0394,52.133,52.003,52.0706,9400.0
2006-02-24 13:00:00,100.17,100.33,100.11,100.12,6700.0,52.0914,52.1746,52.0602,52.0654,6700.0
2006-02-24 13:30:00,100.17,100.3,100.14,100.3,11500.0,52.0914,52.159,52.0758,52.159,11500.0
2006-02-24 14:00:00,100.28,100.31,100.11,100.22,7500.0,52.1486,52.1642,52.0602,52.1174,7500.0
2006-02-24 14:30:00,100.13,100.25,100.13,100.24,9500.0,52.0706,52.133,52.0706,52.1278,9500.0
2006-02-24 15:00:00,100.24,100.36,100.15,100.28,19300.0,52.1278,52.1902,52.081,52.1486,19300.0
2006-02-24 15:30:00,100.29,100.3,100.09,100.18,18300.0,52.1538,52.159,52.0498,52.0966,18300.0
2006-02-27 09:30:00,100.0,100.23,99.69,99.83,13400.0,52.003,52.1226,51.8417,51.9145,13400.0
2006-02-27 10:00:00,99.77,99.85,99.65,99.72,4100.0,51.8833,51.925,51.8209,51.8573,4100.0
2006-02-27 10:30:00,99.8,100.0,99.8,99.94,4300.0,51.8989,52.003,51.8989,51.9718,4300.0
2006-02-27 11:00:00,99.93,100.05,99.89,100.05,3100.0,51.9666,52.029,51.9458,52.029,3100.0
2006-02-27 11:30:00,100.05,100.05,99.65,99.65,4400.0,52.029,52.029,51.8209,51.8209,4400.0
2006-02-27 12:00:00,99.77,100.05,99.77,99.95,66300.0,51.8833,52.029,51.8833,51.977,66300.0
2006-02-27 12:30:00,99.95,100.1,99.81,99.82,3100.0,51.977,52.055,51.9041,51.9093,3100.0
2006-02-27 13:00:00,99.84,99.97,99.84,99.97,1700.0,51.9197,51.9874,51.9197,51.9874,1700.0
2006-02-27 13:30:00,99.97,100.05,99.92,99.99,4500.0,51.9874,52.029,51.9614,51.9978,4500.0
2006-02-27 14:00:00,100.0,100.1,99.98,100.1,3700.0,52.003,52.055,51.9926,52.055,3700.0
2006-02-27 14:30:00,100.1,100.15,100.08,100.14,4400.0,52.055,52.081,52.0446,52.0758,4400.0
2006-02-27 15:00:00,100.14,100.14,99.93,99.99,94600.0,52.0758,52.0758,51.9666,51.9978,94600.0
2006-02-27 15:30:00,100.0,100.0,99.8,100.0,7000.0,52.003,52.003,51.8989,52.003,7000.0
2006-02-28 09:30:00,100.05,100.38,100.01,100.09,3700.0,52.029,52.2006,52.0082,52.0498,3700.0
2006-02-28 10:00:00,100.1,100.1,99.37,99.37,5300.0,52.055,52.055,51.6753,51.6753,5300.0
2006-02-28 10:30:00,99.36,99.37,99.05,99.37,1800.0,51.6701,51.6753,51.5089,51.6753,1800.0
2006-02-28 11:00:00,99.46,99.56,99.36,99.43,4000.0,51.7221,51.7741,51.6701,51.7065,4000.0
2006-02-28 11:30:00,99.46,99.49,99.37,99.46,1800.0,51.7221,51.7377,51.6753,51.7221,1800.0
2006-02-28 12:00:00,99.46,99.48,99.32,99.39,2900.0,51.7221,51.7325,51.6493,51.6857,2900.0
2006-02-28 12:30:00,99.39,99.39,99.3,99.39,5600.0,51.6857,51.6857,51.6389,51.6857,5600.0
2006-02-28 13:00:00,99.5,99.55,99.47,99.55,1800.0,51.7429,51.7689,51.7273,51.7689,1800.0
2006-02-28 13:30:00,99.57,99.73,99.51,99.63,6300.0,51.7793,51.8625,51.7481,51.8105,6300.0
2006-02-28 14:00:00,99.62,99.65,99.47,99.56,6000.0,51.8053,51.8209,51.7273,51.7741,6000.0
2006-02-28 14:30:00,99.58,99.62,99.38,99.42,4300.0,51.7845,51.8053,51.6805,51.7013,4300.0
2006-02-28 15:00:00,99.43,99.55,99.34,99.55,9300.0,51.7065,51.7689,51.6597,51.7689,9300.0
2006-02-28 15:30:00,99.59,99.59,99.33,99.41,11500.0,51.7897,51.7897,51.6545,51.6961,11500.0
2006-03-01 09:30:00,100.0,100.39,99.62,99.8,9000.0,52.003,52.2058,51.8053,51.8989,9000.0
2006-03-01 10:00:00,99.77,100.08,99.64,99.68,7700.0,51.8833,52.0446,51.8157,51.8365,7700.0
2006-03-01 10:30:00,99.69,99.9,99.33,99.71,9700.0,51.8417,51.951,51.6545,51.8521,9700.0
2006-03-01 11:00:00,99.75,99.91,99.75,99.9,24200.0,51.8729,51.9562,51.8729,51.951,24200.0
2006-03-01 11:30:00,99.89,99.99,99.78,99.99,6600.0,51.9458,51.9978,51.8885,51.9978,6600.0
2006-03-01 12:00:00,100.0,100.11,99.95,99.97,11600.0,52.003,52.0602,51.977,51.9874,11600.0
2006-03-01 12:30:00,100.04,100.12,99.98,100.02,5700.0,52.0238,52.0654,51.9926,52.0134,5700.0
2006-03-01 13:00:00,100.08,100.13,100.0,100.13,4500.0,52.0446,52.0706,52.003,52.0706,4500.0
2006-03-01 13:30:00,100.12,100.2,100.1,100.13,4600.0,52.0654,52.107,52.055,52.0706,4600.0
2006-03-01 14:00:00,100.11,100.3,100.11,100.24,4700.0,52.0602,52.159,52.0602,52.1278,4700.0
2006-03-01 14:30:00,100.25,100.25,100.1,100.15,5000.0,52.133,52.133,52.055,52.081,5000.0
2006-03-01 15:00:00,100.12,100.19,100.06,100.07,8600.0,52.0654,52.1018,52.0342,52.0394,8600.0
2006-03-01 15:30:00,100.05,100.08,99.74,100.08,20200.0,52.029,52.0446,51.8677,52.0446,20200.0
2006-03-02 09:30:00,99.9,99.96,99.39,99.39,5500.0,51.951,51.9822,51.6857,51.6857,5500.0
2006-03-02 10:00:00,99.4,99.76,99.19,99.74,4900.0,51.6909,51.8781,51.5817,51.8677,4900.0
2006-03-02 10:30:00,99.79,99.9,99.69,99.72,4800.0,51.8937,51.951,51.8417,51.8573,4800.0
2006-03-02 11:00:00,99.74,99.82,99.66,99.73,5100.0,51.8677,51.9093,51.8261,51.8625,5100.0
2006-03-02 11:30:00,99.76,99.77,99.44,99.76,6700.0,51.8781,51.8833,51.7117,51.8781,6700.0
2006-03-02 12:00:00,99.75,99.75,99.62,99.64,3600.0,51.8729,51.8729,51.8053,51.8157,3600.0
2006-03-02 12:30:00,99.64,99.67,99.38,99.47,2400.0,51.8157,51.8313,51.6805,51.7273,2400.0
2006-03-02 13:00:00,99.47,99.65,99.47,99.65,2800.0,51.7273,51.8209,51.7273,51.8209,2800.0
2006-03-02 13:30:00,99.64,99.64,99.44,99.45,2000.0,51.8157,51.8157,51.7117,51.7169,2000.0
2006-03-02 14:00:00,99.38,99.46,99.36,99.38,6200.0,51.6805,51.7221,51.6701,51.6805,6200.0
2006-03-02 14:30:00,99.38,99.45,99.3,99.45,5700.0,51.6805,51.7169,51.6389,51.7169,5700.0
2006-03-02 15:00:00,99.52,99.59,99.4,99.4,5500.0,51.7533,51.7897,51.6909,51.6909,5500.0
2006-03-02 15:30:00,99.4,99.56,99.22,99.22,20200.0,51.6909,51.7741,51.5973,51.5973,20200.0
2006-03-03 09:30:00,99.25,99.25,98.27,98.32,12000.0,51.6129,51.6129,51.1033,51.1293,12000.0
2006-03-03 10:00:00,98.28,98.88,98.28,98.88,6500.0,51.1085,51.4205,51.1085,51.4205,6500.0
2006-03-03 10:30:00,98.97,99.12,98.77,99.12,9600.0,51.4673,51.5453,51.3633,51.5453,9600.0
2006-03-03 11:00:00,99.13,99.27,99.05,99.22,3200.0,51.5505,51.6233,51.5089,51.5973,3200.0
2006-03-03 11:30:00,99.07,99.3,99.03,99.3,3500.0,51.5193,51.6389,51.4985,51.6389,3500.0
2006-03-03 12:00:00,99.24,99.32,99.15,99.16,4100.0,51.6077,51.6493,51.5609,51.5661,4100.0
2006-03-03 12:30:00,99.15,99.48,99.15,99.19,13800.0,51.5609,51.7325,51.5609,51.5817,13800.0
2006-03-03 13:00:00,99.44,99.44,99.27,99.35,1000.0,51.7117,51.7117,51.6233,51.6649,1000.0
2006-03-03 13:30:00,99.32,99.44,99.25,99.44,7900.0,51.6493,51.7117,51.6129,51.7117,7900.0
2006-03-03 14:00:00,99.43,99.68,99.4,99.5,14400.0,51.7065,51.8365,51.6909,51.7429,14400.0
2006-03-03 14:30:00,99.5,99.51,99.45,99.46,2700.0,51.7429,51.7481,51.7169,51.7221,2700.0
2006-03-03 15:00:00,99.48,99.62,99.4,99.62,4700.0,51.7325,51.8053,51.6909,51.8053,4700.0
2006-03-03 15:30:00,99.55,99.55,99.4,99.5,15400.0,51.7689,51.7689,51.6909,51.7429,15400.0
2006-03-06 09:30:00,99.8,100.2,99.57,100.07,7000.0,51.8989,52.107,51.7793,52.0394,7000.0
2006-03-06 10:00:00,100.0,100.75,99.89,100.49,11300.0,52.003,52.393,51.9458,52.2578,11300.0
2006-03-06 10:30:00,100.63,100.89,100.5,100.65,8800.0,52.3306,52.4658,52.263,52.341,8800.0
2006-03-06 11:00:00,100.65,100.8,100.47,100.8,15300.0,52.341,52.419,52.2474,52.419,15300.0
2006-03-06 11:30:00,100.8,101.0,100.7,100.79,7700.0,52.419,52.523,52.367,52.4138,7700.0
2006-03-06 12:00:00,100.81,101.0,100.72,100.8,12900.0,52.4242,52.523,52.3774,52.419,12900.0
2006-03-06 12:30:00,100.77,100.85,100.6,100.8,22600.0,52.4034,52.445,52.315,52.419,22600.0
2006-03-06 13:00:00,100.8,101.03,100.75,100.83,15000.0,52.419,52.5386,52.393,52.4346,15000.0
2006-03-06 13:30:00,100.8,100.98,100.8,100.96,36200.0,52.419,52.5126,52.419,52.5022,36200.0
2006-03-06 14:00:00,101.01,101.04,100.87,101.04,17300.0,52.5282,52.5438,52.4554,52.5438,17300.0
2006-03-06 14:30:00,101.04,101.04,100.55,100.86,13100.0,52.5438,52.5438,52.289,52.4502,13100.0
2006-03-06 15:00:00,100.88,101.3,100.88,101.15,5200.0,52.4606,52.679,52.4606,52.601,5200.0
2006-03-06 15:30:00,101.38,101.4,101.13,101.39,10200.0,52.7206,52.731,52.5906,52.7258,10200.0
2006-03-07 09:30:00,101.25,101.44,100.77,100.9,7400.0,52.653,52.7518,52.4034,52.471,7400.0
2006-03-07 10:00:00,101.03,101.39,100.88,101.13,5800.0,52.5386,52.7258,52.4606,52.5906,5800.0
2006-03-07 10:30:00,101.13,101.3,101.01,101.15,7100.0,52.5906,52.679,52.5282,52.601,7100.0
2006-03-07 11:00:00,101.14,101.16,100.91,101.16,6400.0,52.5958,52.6062,52.4762,52.6062,6400.0
2006-03-07 11:30:00,101.15,101.46,101.15,101.2,4500.0,52.601,52.7622,52.601,52.627,4500.0
2006-03-07 12:00:00,101.13,101.26,101.0,101.23,9800.0,52.5906,52.6582,52.523,52.6426,9800.0
2006-03-07 12:30:00,101.22,101.25,100.92,100.92,5000.0,52.6374,52.653,52.4814,52.4814,5000.0
2006-03-07 13:00:00,100.95,100.95,100.69,100.69,3500.0,52.497,52.497,52.3618,52.3618,3500.0
2006-03-07 13:30:00,100.67,100.68,100.3,100.55,13500.0,52.3514,52.3566,52.159,52.289,13500.0
2006-03-07 14:00:00,100.55,100.75,100.5,100.74,29700.0,52.289,52.393,52.263,52.3878,29700.0
2006-03-07 14:30:00,100.72,100.84,100.65,100.83,19000.0,52.3774,52.4398,52.341,52.4346,19000.0
2006-03-07 15:00:00,100.83,100.87,100.7,100.76,29800.0,52.4346,52.4554,52.367,52.3982,29800.0
2006-03-07 15:30:00,100.75,100.98,100.74,100.82,37500.0,52.393,52.5126,52.3878,52.4294,37500.0
2006-03-08 09:30:00,100.86,101.35,100.84,101.08,14900.0,52.4502,52.705,52.4398,52.5646,14900.0
2006-03-08 10:00:00,101.08,101.2,100.72,100.72,15200.0,52.5646,52.627,52.3774,52.3774,15200.0
2006-03-08 10:30:00,100.59,101.25,100.59,101.04,13000.0,52.3098,52.653,52.3098,52.5438,13000.0
2006-03-08 11:00:00,100.96,101.16,100.92,101.06,4300.0,52.5022,52.6062,52.4814,52.5542,4300.0
2006-03-08 11:30:00,101.06,101.13,101.03,101.04,5400.0,52.5542,52.5906,52.5386,52.5438,5400.0
2006-03-08 12:00:00,101.15,101.25,101.03,101.05,3000.0,52.601,52.653,52.5386,52.549,3000.0
2006-03-08 12:30:00,101.09,101.35,101.05,101.29,2500.0,52.5698,52.705,52.549,52.6738,2500.0
2006-03-08 13:00:00,101.3,101.33,101.1,101.15,4700.0,52.679,52.6946,52.575,52.601,4700.0
2006-03-08 13:30:00,101.17,101.24,101.12,101.12,5100.0,52.6114,52.6478,52.5854,52.5854,5100.0
2006-03-08 14:00:00,101.12,101.5,101.12,101.27,5600.0,52.5854,52.783,52.5854,52.6634,5600.0
2006-03-08 14:30:00,101.25,101.65,101.25,101.58,5600.0,52.653,52.861,52.653,52.8246,5600.0
2006-03-08 15:00:00,101.59,101.59,101.38,101.4,6400.0,52.8298,52.8298,52.7206,52.731,6400.0
2006-03-08 15:30:00,101.39,101.65,101.25,101.48,10300.0,52.7258,52.861,52.653,52.7726,10300.0
2006-03-09 09:30:00,101.95,102.39,101.68,102.25,10600.0,53.017,53.2458,52.8766,53.173,10600.0
2006-03-09 10:00:00,102.28,102.45,102.26,102.39,13100.0,53.1886,53.277,53.1782,53.2458,13100.0
2006-03-09 10:30:00,102.39,102.45,102.19,102.42,8200.0,53.2458,53.277,53.1418,53.2614,8200.0
2006-03-09 11:00:00,102.44,102.5,102.34,102.48,5600.0,53.2718,53.303,53.2198,53.2926,5600.0
2006-03-09 11:30:00,102.58,102.99,102.55,102.94,16400.0,53.3446,53.5578,53.329,53.5318,16400.0
2006-03-09 12:00:00,102.98,103.5,102.98,103.5,14700.0,53.5526,53.8231,53.5526,53.8231,14700.0
2006-03-09 12:30:00,103.5,103.7,103.46,103.58,11800.0,53.8231,53.9271,53.8023,53.8647,11800.0
2006-03-09 13:00:00,103.6,104.0,103.41,103.88,19600.0,53.8751,54.0831,53.7763,54.0207,19600.0
2006-03-09 13:30:00,103.88,104.4,103.87,104.28,36800.0,54.0207,54.2911,54.0155,54.2287,36800.0
2006-03-09 14:00:00,104.34,105.11,104.33,104.83,24200.0,54.2599,54.6603,54.2547,54.5147,24200.0
2006-03-09 14:30:00,104.84,105.4,104.79,105.4,51500.0,54.5199,54.8111,54.4939,54.8111,51500.0
2006-03-09 15:00:00,105.41,105.47,105.22,105.47,92400.0,54.8163,54.8475,54.7175,54.8475,92400.0
2006-03-09 15:30:00,105.48,105.79,104.0,104.98,60700.0,54.8527,55.0139,54.0831,54.5927,60700.0
2006-03-10 09:30:00,104.78,105.82,104.46,105.25,19600.0,54.4887,55.0295,54.3223,54.7331,19600.0
2006-03-10 10:00:00,105.46,106.53,104.86,105.46,30300.0,54.8423,55.3987,54.5303,54.8423,30300.0
2006-03-10 10:30:00,105.47,106.14,105.25,106.07,38400.0,54.8475,55.1959,54.7331,55.1595,38400.0
2006-03-10 11:00:00,106.09,106.21,105.38,105.46,11600.0,55.1699,55.2323,54.8007,54.8423,11600.0
2006-03-10 11:30:00,105.75,105.8,105.51,105.8,11500.0,54.9931,55.0191,54.8683,55.0191,11500.0
2006-03-10 12:00:00,105.69,105.85,105.5,105.83,10000.0,54.9619,55.0451,54.8631,55.0347,10000.0
2006-03-10 12:30:00,105.83,105.99,105.81,105.89,5800.0,55.0347,55.1179,55.0243,55.0659,5800.0
2006-03-10 13:00:00,105.9,107.7,105.48,105.8,16300.0,55.0711,56.0072,54.8527,55.0191,16300.0
2006-03-10 13:30:00,105.81,105.85,105.55,105.73,9400.0,55.0243,55.0451,54.8891,54.9827,9400.0
2006-03-10 14:00:00,105.73,105.86,105.49,105.73,17900.0,54.9827,55.0503,54.8579,54.9827,17900.0
2006-03-10 14:30:00,105.73,105.73,105.41,105.41,11800.0,54.9827,54.9827,54.8163,54.8163,11800.0
2006-03-10 15:00:00,105.36,105.4,104.87,104.94,18300.0,54.7903,54.8111,54.5355,54.5719,18300.0
2006-03-10 15:30:00,105.12,105.39,104.96,105.28,23400.0,54.6655,54.8059,54.5823,54.7487,23400.0
2006-03-13 09:30:00,105.5,105.86,104.99,105.19,33700.0,54.8631,55.0503,54.5979,54.7019,33700.0
2006-03-13 10:00:00,105.27,105.64,105.25,105.33,11600.0,54.7435,54.9359,54.7331,54.7747,11600.0
2006-03-13 10:30:00,105.3,105.44,105.1,105.1,11900.0,54.7591,54.8319,54.6551,54.6551,11900.0
2006-03-13 11:00:00,105.12,105.2,105.01,105.2,2700.0,54.6655,54.7071,54.6083,54.7071,2700.0
2006-03-13 11:30:00,105.17,105.52,105.05,105.28,9000.0,54.6915,54.8735,54.6291,54.7487,9000.0
2006-03-13 12:00:00,105.24,105.24,105.04,105.08,4700.0,54.7279,54.7279,54.6239,54.6447,4700.0
2006-03-13 12:30:00,105.01,105.05,104.86,104.86,23500.0,54.6083,54.6291,54.5303,54.5303,23500.0
2006-03-13 13:00:00,104.84,104.85,104.48,104.48,2200.0,54.5199,54.5251,54.3327,54.3327,2200.0
2006-03-13 13:30:00,104.55,104.64,104.3,104.32,5900.0,54.3691,54.4159,54.2391,54.2495,5900.0
2006-03-13 14:00:00,104.42,104.89,104.38,104.42,9000.0,54.3015,54.5459,54.2807,54.3015,9000.0
2006-03-13 14:30:00,104.7,104.8,103.83,104.0,53200.0,54.4471,54.4991,53.9947,54.0831,53200.0
2006-03-13 15:00:00,104.1,104.44,103.98,104.04,13800.0,54.1351,54.3119,54.0727,54.1039,13800.0
2006-03-13 15:30:00,104.05,104.5,104.02,104.5,19300.0,54.1091,54.3431,54.0935,54.3431,19300.0
2006-03-14 09:30:00,104.4,104.63,104.16,104.5,6500.0,54.2911,54.4107,54.1663,54.3431,6500.0
2006-03-14 10:00:00,104.5,104.5,103.72,104.07,11700.0,54.3431,54.3431,53.9375,54.1195,11700.0
2006-03-14 10:30:00,104.03,104.36,103.78,103.86,8200.0,54.0987,54.2703,53.9687,54.0103,8200.0
2006-03-14 11:00:00,103.8,104.4,103.72,104.32,5200.0,53.9791,54.2911,53.9375,54.2495,5200.0
2006-03-14 11:30:00,104.36,104.65,104.34,104.61,7800.0,54.2703,54.4211,54.2599,54.4003,7800.0
2006-03-14 12:00:00,104.49,104.74,104.49,104.68,4100.0,54.3379,54.4679,54.3379,54.4367,4100.0
2006-03-14 12:30:00,104.7,104.73,104.3,104.3,4500.0,54.4471,54.4627,54.2391,54.2391,4500.0
2006-03-14 13:00:00,104.36,104.79,104.36,104.49,4500.0,54.2703,54.4939,54.2703,54.3379,4500.0
2006-03-14 13:30:00,104.52,104.58,104.42,104.57,2100.0,54.3535,54.3847,54.3015,54.3795,2100.0
2006-03-14 14:00:00,104.49,104.68,104.36,104.56,5300.0,54.3379,54.4367,54.2703,54.3743,5300.0
2006-03-14 14:30:00,104.58,104.6,104.33,104.37,7500.0,54.3847,54.3951,54.2547,54.2755,7500.0
2006-03-14 15:00:00,104.33,104.42,104.11,104.28,20600.0,54.2547,54.3015,54.1403,54.2287,20600.0
2006-03-14 15:30:00,104.23,104.41,104.2,104.41,15000.0,54.2027,54.2963,54.1871,54.2963,15000.0
2006-03-15 09:30:00,104.65,105.79,104.59,105.59,15700.0,54.4211,55.0139,54.3899,54.9099,15700.0
2006-03-15 10:00:00,105.61,106.3,105.59,105.69,17900.0,54.9203,55.2791,54.9099,54.9619,17900.0
2006-03-15 10:30:00,105.68,105.92,105.46,105.86,7500.0,54.9567,55.0815,54.8423,55.0503,7500.0
2006-03-15 11:00:00,105.72,106.15,105.57,106.11,8800.0,54.9775,55.2011,54.8995,55.1803,8800.0
2006-03-15 11:30:00,106.11,106.21,105.68,105.69,4600.0,55.1803,55.2323,54.9567,54.9619,4600.0
2006-03-15 12:00:00,105.78,106.15,105.78,105.99,4900.0,55.0087,55.2011,55.0087,55.1179,4900.0
2006-03-15 12:30:00,106.09,106.15,105.96,106.02,2300.0,55.1699,55.2011,55.1023,55.1335,2300.0
2006-03-15 13:00:00,106.09,106.43,106.01,106.43,6700.0,55.1699,55.3467,55.1283,55.3467,6700.0
2006-03-15 13:30:00,106.41,106.69,106.29,106.68,13900.0,55.3363,55.482,55.2739,55.4768,13900.0
2006-03-15 14:00:00,106.72,106.72,106.5,106.66,11400.0,55.4976,55.4976,55.3831,55.4664,11400.0
2006-03-15 14:30:00,106.68,106.7,106.4,106.47,10200.0,55.4768,55.4872,55.3311,55.3675,10200.0
2006-03-15 15:00:00,106.58,106.73,106.5,106.72,11200.0,55.4247,55.5028,55.3831,55.4976,11200.0
2006-03-15 15:30:00,106.67,107.22,106.6,106.99,22200.0,55.4716,55.7576,55.4351,55.638,22200.0
2006-03-16 09:30:00,106.94,107.63,106.8,107.63,12700.0,55.612,55.9708,55.5392,55.9708,12700.0
2006-03-16 10:00:00,107.7,107.9,107.47,107.59,12100.0,56.0072,56.1112,55.8876,55.95,12100.0
2006-03-16 10:30:00,107.72,108.19,107.68,108.19,23600.0,56.0176,56.262,55.9968,56.262,23600.0
2006-03-16 11:00:00,108.11,109.2,108.11,109.01,20900.0,56.2204,56.7872,56.2204,56.6884,20900.0
2006-03-16 11:30:00,109.18,109.76,108.85,109.76,41600.0,56.7768,57.0784,56.6052,57.0784,41600.0
2006-03-16 12:00:00,109.85,109.99,109.1,109.51,13700.0,57.1252,57.198,56.7352,56.9484,13700.0
2006-03-16 12:30:00,109.45,109.48,109.16,109.16,5200.0,56.9172,56.9328,56.7664,56.7664,5200.0
2006-03-16 13:00:00,109.24,109.38,109.17,109.36,8500.0,56.808,56.8808,56.7716,56.8704,8500.0
2006-03-16 13:30:00,109.36,109.37,109.14,109.19,24700.0,56.8704,56.8756,56.756,56.782,24700.0
2006-03-16 14:00:00,109.03,109.2,108.69,108.73,22900.0,56.6988,56.7872,56.522,56.5428,22900.0
2006-03-16 14:30:00,108.74,109.0,108.41,108.41,27500.0,56.548,56.6832,56.3764,56.3764,27500.0
2006-03-16 15:00:00,108.46,108.6,108.39,108.4,31600.0,56.4024,56.4752,56.366,56.3712,31600.0
2006-03-16 15:30:00,108.39,108.6,108.26,108.44,10500.0,56.366,56.4752,56.2984,56.392,10500.0
2006-03-17 09:30:00,109.0,109.0,108.38,108.38,21500.0,56.6832,56.6832,56.3608,56.3608,21500.0
2006-03-17 10:00:00,108.38,108.99,108.33,108.99,38800.0,56.3608,56.678,56.3348,56.678,38800.0
2006-03-17 10:30:00,108.89,108.97,108.51,108.51,104100.0,56.626,56.6676,56.4284,56.4284,104100.0
2006-03-17 11:00:00,108.49,108.72,108.26,108.65,38900.0,56.418,56.5376,56.2984,56.5012,38900.0
2006-03-17 11:30:00,108.65,108.8,108.27,108.7,21900.0,56.5012,56.5792,56.3036,56.5272,21900.0
2006-03-17 12:00:00,108.66,108.86,108.47,108.61,22700.0,56.5064,56.6104,56.4076,56.4804,22700.0
2006-03-17 12:30:00,108.61,108.64,108.35,108.55,12700.0,56.4804,56.496,56.3452,56.4492,12700.0
2006-03-17 13:00:00,108.59,108.93,108.55,108.89,9400.0,56.47,56.6468,56.4492,56.626,9400.0
2006-03-17 13:30:00,108.89,109.04,108.78,109.01,13300.0,56.626,56.704,56.5688,56.6884,13300.0
2006-03-17 14:00:00,109.05,109.26,109.05,109.26,10500.0,56.7092,56.8184,56.7092,56.8184,10500.0
2006-03-17 14:30:00,109.21,109.93,109.21,109.93,14600.0,56.7924,57.1668,56.7924,57.1668,14600.0
2006-03-17 15:00:00,109.92,110.64,109.87,110.61,36000.0,57.1616,57.5361,57.1356,57.5205,36000.0
2006-03-17 15:30:00,110.6,111.01,110.48,110.59,37100.0,57.5153,57.7285,57.4529,57.5101,37100.0
2006-03-20 09:30:00,111.1,111.1,109.55,109.55,15800.0,57.7753,57.7753,56.9692,56.9692,15800.0
2006-03-20 10:00:00,109.55,109.55,108.52,108.68,57900.0,56.9692,56.9692,56.4336,56.5168,57900.0
2006-03-20 10:30:00,108.68,109.25,108.68,109.25,43800.0,56.5168,56.8132,56.5168,56.8132,43800.0
2006-03-20 11:00:00,109.23,109.5,109.15,109.27,53400.0,56.8028,56.9432,56.7612,56.8236,53400.0
2006-03-20 11:30:00,109.25,109.48,109.07,109.4,19700.0,56.8132,56.9328,56.7196,56.8912,19700.0
2006-03-20 12:00:00,109.44,109.48,109.16,109.37,10900.0,56.912,56.9328,56.7664,56.8756,10900.0
2006-03-20 12:30:00,109.42,109.65,109.3,109.36,6300.0,56.9016,57.0212,56.8392,56.8704,6300.0
2006-03-20 13:00:00,109.48,109.49,109.15,109.43,40900.0,56.9328,56.938,56.7612,56.9068,40900.0
2006-03-20 13:30:00,109.42,109.8,109.3,109.66,41500.0,56.9016,57.0992,56.8392,57.0264,41500.0
2006-03-20 14:00:00,109.71,109.79,109.43,109.65,8500.0,57.0524,57.094,56.9068,57.0212,8500.0
2006-03-20 14:30:00,109.65,109.7,109.17,109.17,27600.0,57.0212,57.0472,56.7716,56.7716,27600.0
2006-03-20 15:00:00,109.19,109.37,109.1,109.15,13900.0,56.782,56.8756,56.7352,56.7612,13900.0
2006-03-20 15:30:00,109.16,109.55,109.16,109.38,28400.0,56.7664,56.9692,56.7664,56.8808,28400.0
2006-03-21 09:30:00,109.4,109.75,108.3,109.49,21100.0,56.8912,57.0732,56.3192,56.938,21100.0
2006-03-21 10:00:00,109.49,109.49,108.45,109.0,77800.0,56.938,56.938,56.3972,56.6832,77800.0
2006-03-21 10:30:00,109.0,109.31,108.83,108.98,132400.0,56.6832,56.8444,56.5948,56.6728,132400.0
2006-03-21 11:00:00,108.97,109.35,108.97,109.24,43700.0,56.6676,56.8652,56.6676,56.808,43700.0
2006-03-21 11:30:00,109.23,110.5,109.15,110.08,43600.0,56.8028,57.4633,56.7612,57.2449,43600.0
2006-03-21 12:00:00,110.19,110.2,109.63,109.64,45700.0,57.3021,57.3073,57.0108,57.016,45700.0
2006-03-21 12:30:00,109.64,109.66,109.36,109.39,49100.0,57.016,57.0264,56.8704,56.886,49100.0
2006-03-21 13:00:00,109.42,109.54,109.14,109.22,21800.0,56.9016,56.964,56.756,56.7976,21800.0
2006-03-21 13:30:00,109.22,109.24,108.87,109.04,11700.0,56.7976,56.808,56.6156,56.704,11700.0
2006-03-21 14:00:00,109.07,109.1,108.27,108.28,131900.0,56.7196,56.7352,56.3036,56.3088,131900.0
2006-03-21 14:30:00,108.29,108.75,108.27,108.59,12200.0,56.314,56.5532,56.3036,56.47,12200.0
2006-03-21 15:00:00,108.59,108.66,108.26,108.39,87700.0,56.47,56.5064,56.2984,56.366,87700.0
2006-03-21 15:30:00,108.35,108.55,108.09,108.35,25600.0,56.3452,56.4492,56.21,56.3452,25600.0
2006-03-22 09:30:00,108.25,108.3,107.2,107.53,10700.0,56.2932,56.3192,55.7472,55.9188,10700.0
2006-03-22 10:00:00,107.53,108.0,107.45,107.6,18500.0,55.9188,56.1632,55.8772,55.9552,18500.0
2006-03-22 10:30:00,107.72,108.03,107.7,107.81,10300.0,56.0176,56.1788,56.0072,56.0644,10300.0
2006-03-22 11:00:00,107.94,108.02,107.75,107.83,6500.0,56.132,56.1736,56.0332,56.0748,6500.0
2006-03-22 11:30:00,107.85,107.9,107.76,107.82,7100.0,56.0852,56.1112,56.0384,56.0696,7100.0
2006-03-22 12:00:00,107.84,107.89,107.66,107.67,11200.0,56.08,56.106,55.9864,55.9916,11200.0
2006-03-22 12:30:00,107.79,107.79,107.46,107.52,12300.0,56.054,56.054,55.8824,55.9136,12300.0
2006-03-22 13:00:00,107.51,107.7,107.43,107.63,13100.0,55.9084,56.0072,55.8668,55.9708,13100.0
2006-03-22 13:30:00,107.64,107.65,107.34,107.42,9000.0,55.976,55.9812,55.82,55.8616,9000.0
2006-03-22 14:00:00,107.43,107.61,107.29,107.4,17600.0,55.8668,55.9604,55.794,55.8512,17600.0
2006-03-22 14:30:00,107.27,107.85,107.27,107.73,11100.0,55.7836,56.0852,55.7836,56.0228,11100.0
2006-03-22 15:00:00,107.68,107.85,107.26,107.6,13800.0,55.9968,56.0852,55.7784,55.9552,13800.0
2006-03-22 15:30:00,107.56,107.79,107.46,107.7,13100.0,55.9344,56.054,55.8824,56.0072,13100.0
2006-03-23 09:30:00,107.55,107.75,107.34,107.41,8600.0,55.9292,56.0332,55.82,55.8564,8600.0
2006-03-23 10:00:00,107.43,107.58,106.91,107.58,71000.0,55.8668,55.9448,55.5964,55.9448,71000.0
2006-03-23 10:30:00,107.33,107.65,107.23,107.6,4200.0,55.8148,55.9812,55.7628,55.9552,4200.0
2006-03-23 11:00:00,107.61,108.04,107.54,108.02,8500.0,55.9604,56.184,55.924,56.1736,8500.0
2006-03-23 11:30:00,108.03,108.04,107.83,107.98,4800.0,56.1788,56.184,56.0748,56.1528,4800.0
2006-03-23 12:00:00,107.98,108.0,107.77,107.94,5800.0,56.1528,56.1632,56.0436,56.132,5800.0
2006-03-23 12:30:00,107.91,107.91,107.73,107.86,5800.0,56.1164,56.1164,56.0228,56.0904,5800.0
2006-03-23 13:00:00,107.73,107.8,107.55,107.76,5200.0,56.0228,56.0592,55.9292,56.0384,5200.0
2006-03-23 13:30:00,107.76,107.92,107.33,107.52,6200.0,56.0384,56.1216,55.8148,55.9136,6200.0
2006-03-23 14:00:00,107.55,107.72,107.55,107.68,2800.0,55.9292,56.0176,55.9292,55.9968,2800.0
2006-03-23 14:30:00,107.67,107.74,107.57,107.65,4700.0,55.9916,56.028,55.9396,55.9812,4700.0
2006-03-23 15:00:00,107.6,107.75,107.47,107.47,12700.0,55.9552,56.0332,55.8876,55.8876,12700.0
2006-03-23 15:30:00,107.57,107.74,107.4,107.74,7100.0,55.9396,56.028,55.8512,56.028,7100.0
2006-03-24 09:30:00,107.6,107.63,107.3,107.36,2600.0,55.9552,55.9708,55.7992,55.8304,2600.0
2006-03-24 10:00:00,107.42,107.51,107.28,107.43,5200.0,55.8616,55.9084,55.7888,55.8668,5200.0
2006-03-24 10:30:00,107.33,107.68,107.33,107.63,5200.0,55.8148,55.9968,55.8148,55.9708,5200.0
2006-03-24 11:00:00,107.71,107.81,107.55,107.63,5800.0,56.0124,56.0644,55.9292,55.9708,5800.0
2006-03-24 11:30:00,107.63,107.64,107.44,107.56,2000.0,55.9708,55.976,55.872,55.9344,2000.0
2006-03-24 12:00:00,107.46,107.53,107.31,107.43,2600.0,55.8824,55.9188,55.8044,55.8668,2600.0
2006-03-24 12:30:00,107.43,107.72,107.43,107.6,3000.0,55.8668,56.0176,55.8668,55.9552,3000.0
2006-03-24 13:00:00,107.56,107.61,107.35,107.35,2100.0,55.9344,55.9604,55.8252,55.8252,2100.0
2006-03-24 13:30:00,107.33,107.57,107.33,107.56,1300.0,55.8148,55.9396,55.8148,55.9344,1300.0
2006-03-24 14:00:00,107.63,107.75,107.51,107.51,2200.0,55.9708,56.0332,55.9084,55.9084,2200.0
2006-03-24 14:30:00,107.42,107.74,107.38,107.67,2200.0,55.8616,56.028,55.8408,55.9916,2200.0
2006-03-24 15:00:00,107.57,107.75,107.4,107.75,4300.0,55.9396,56.0332,55.8512,56.0332,4300.0
2006-03-24 15:30:00,107.63,107.7,107.57,107.59,7100.0,55.9708,56.0072,55.9396,55.95,7100.0
2006-03-27 09:30:00,107.95,108.11,106.0,106.03,15300.0,56.1372,56.2204,55.1231,55.1387,15300.0
2006-03-27 10:00:00,106.13,106.56,105.34,106.46,19200.0,55.1907,55.4143,54.7799,55.3623,19200.0
2006-03-27 10:30:00,106.45,106.5,106.1,106.4,9900.0,55.3571,55.3831,55.1751,55.3311,9900.0
2006-03-27 11:00:00,106.4,106.8,106.39,106.69,12400.0,55.3311,55.5392,55.3259,55.482,12400.0
2006-03-27 11:30:00,106.8,106.95,106.65,106.94,7800.0,55.5392,55.6172,55.4612,55.612,7800.0
2006-03-27 12:00:00,106.91,107.2,106.91,107.02,5300.0,55.5964,55.7472,55.5964,55.6536,5300.0
2006-03-27 12:30:00,107.01,107.11,106.89,107.0,2400.0,55.6484,55.7004,55.586,55.6432,2400.0
2006-03-27 13:00:00,107.01,107.05,106.7,106.74,6400.0,55.6484,55.6692,55.4872,55.508,6400.0
2006-03-27 13:30:00,106.74,106.89,106.61,106.88,2000.0,55.508,55.586,55.4404,55.5808,2000.0
2006-03-27 14:00:00,106.69,107.01,106.69,106.7,4600.0,55.482,55.6484,55.482,55.4872,4600.0
2006-03-27 14:30:00,106.62,106.77,106.5,106.77,11100.0,55.4456,55.5236,55.3831,55.5236,11100.0
2006-03-27 15:00:00,106.7,107.25,106.61,107.17,9800.0,55.4872,55.7732,55.4404,55.7316,9800.0
2006-03-27 15:30:00,107.17,107.44,106.93,107.2,16300.0,55.7316,55.872,55.6068,55.7472,16300.0
2006-03-28 09:30:00,107.27,107.49,106.71,106.97,7200.0,55.7836,55.898,55.4924,55.6276,7200.0
2006-03-28 10:00:00,106.75,107.56,106.69,107.56,14900.0,55.5132,55.9344,55.482,55.9344,14900.0
2006-03-28 10:30:00,107.68,107.79,107.39,107.71,6900.0,55.9968,56.054,55.846,56.0124,6900.0
2006-03-28 11:00:00,107.72,107.85,107.4,107.8,3800.0,56.0176,56.0852,55.8512,56.0592,3800.0
2006-03-28 11:30:00,107.84,108.73,107.78,108.59,4800.0,56.08,56.5428,56.0488,56.47,4800.0
2006-03-28 12:00:00,108.77,109.03,108.53,109.03,7800.0,56.5636,56.6988,56.4388,56.6988,7800.0
2006-03-28 12:30:00,109.12,109.14,108.61,108.61,2500.0,56.7456,56.756,56.4804,56.4804,2500.0
2006-03-28 13:00:00,108.72,108.86,108.59,108.7,2500.0,56.5376,56.6104,56.47,56.5272,2500.0
2006-03-28 13:30:00,108.79,108.79,108.41,108.45,3400.0,56.574,56.574,56.3764,56.3972,3400.0
2006-03-28 14:00:00,108.64,108.69,107.72,107.83,7700.0,56.496,56.522,56.0176,56.0748,7700.0
2006-03-28 14:30:00,107.79,107.81,107.3,107.8,8500.0,56.054,56.0644,55.7992,56.0592,8500.0
2006-03-28 15:00:00,107.8,107.96,107.54,107.77,5600.0,56.0592,56.1424,55.924,56.0436,5600.0
2006-03-28 15:30:00,107.82,108.66,107.82,108.38,9100.0,56.0696,56.5064,56.0696,56.3608,9100.0
2006-03-29 09:30:00,108.05,109.72,108.05,108.81,19100.0,56.6217,57.4969,56.6217,57.02,19100.0
2006-03-29 10:00:00,108.79,109.27,108.64,108.96,8400.0,57.0095,57.2611,56.9309,57.0986,8400.0
2006-03-29 10:30:00,108.81,109.12,108.75,108.75,5600.0,57.02,57.1824,56.9886,56.9886,5600.0
2006-03-29 11:00:00,108.88,109.15,108.88,109.03,4200.0,57.0567,57.1982,57.0567,57.1353,4200.0
2006-03-29 11:30:00,109.07,109.17,108.7,108.7,6700.0,57.1562,57.2087,56.9624,56.9624,6700.0
2006-03-29 12:00:00,108.76,109.06,108.58,108.73,3100.0,56.9938,57.151,56.8995,56.9781,3100.0
2006-03-29 12:30:00,108.55,108.84,108.55,108.84,1700.0,56.8838,57.0357,56.8838,57.0357,1700.0
2006-03-29 13:00:00,108.76,109.11,108.74,109.03,2100.0,56.9938,57.1772,56.9833,57.1353,2100.0
2006-03-29 13:30:00,108.92,108.92,108.61,108.67,3800.0,57.0776,57.0776,56.9152,56.9466,3800.0
2006-03-29 14:00:00,108.78,108.94,108.72,108.72,2300.0,57.0043,57.0881,56.9728,56.9728,2300.0
2006-03-29 14:30:00,108.84,108.84,108.64,108.8,2000.0,57.0357,57.0357,56.9309,57.0148,2000.0
2006-03-29 15:00:00,108.82,108.82,108.62,108.76,5000.0,57.0252,57.0252,56.9204,56.9938,5000.0
2006-03-29 15:30:00,108.78,108.94,108.6,108.8,6600.0,57.0043,57.0881,56.91,57.0148,6600.0
2006-03-30 09:30:00,108.8,108.94,108.13,108.5,6600.0,57.0148,57.0881,56.6637,56.8575,6600.0
2006-03-30 10:00:00,108.21,108.58,108.21,108.31,5800.0,56.7056,56.8995,56.7056,56.758,5800.0
2006-03-30 10:30:00,108.31,108.42,108.04,108.42,5100.0,56.758,56.8156,56.6165,56.8156,5100.0
2006-03-30 11:00:00,108.38,108.38,108.01,108.14,4200.0,56.7947,56.7947,56.6008,56.6689,4200.0
2006-03-30 11:30:00,108.16,108.65,107.94,108.36,8400.0,56.6794,56.9362,56.5641,56.7842,8400.0
2006-03-30 12:00:00,108.32,108.54,108.16,108.35,4700.0,56.7632,56.8785,56.6794,56.7789,4700.0
2006-03-30 12:30:00,108.3,108.39,107.92,107.96,5100.0,56.7527,56.7999,56.5536,56.5746,5100.0
2006-03-30 13:00:00,107.96,107.96,107.31,107.54,7800.0,56.5746,56.5746,56.2339,56.3545,7800.0
2006-03-30 13:30:00,107.55,107.8,107.35,107.77,15100.0,56.3597,56.4907,56.2549,56.475,15100.0
2006-03-30 14:00:00,107.68,107.92,107.4,107.4,17300.0,56.4278,56.5536,56.2811,56.2811,17300.0
2006-03-30 14:30:00,107.28,107.4,107.0,107.09,13300.0,56.2182,56.2811,56.0715,56.1187,13300.0
2006-03-30 15:00:00,107.09,107.61,107.01,107.53,9400.0,56.1187,56.3912,56.0767,56.3492,9400.0
2006-03-30 15:30:00,107.52,107.52,107.1,107.14,14600.0,56.344,56.344,56.1239,56.1449,14600.0
2006-03-31 09:30:00,107.75,107.75,106.88,107.39,6500.0,56.4645,56.4645,56.0086,56.2759,6500.0
2006-03-31 10:00:00,107.36,107.51,106.84,107.25,5100.0,56.2602,56.3388,55.9877,56.2025,5100.0
2006-03-31 10:30:00,107.25,107.59,107.07,107.15,5900.0,56.2025,56.3807,56.1082,56.1501,5900.0
2006-03-31 11:00:00,107.08,107.36,107.02,107.18,4000.0,56.1134,56.2602,56.082,56.1658,4000.0
2006-03-31 11:30:00,107.11,107.27,106.86,106.99,4200.0,56.1291,56.213,55.9981,56.0663,4200.0
2006-03-31 12:00:00,106.95,107.37,106.83,107.37,5000.0,56.0453,56.2654,55.9824,56.2654,5000.0
2006-03-31 12:30:00,107.25,107.97,107.25,107.8,5300.0,56.2025,56.5798,56.2025,56.4907,5300.0
2006-03-31 13:00:00,107.95,107.95,107.28,107.4,3800.0,56.5693,56.5693,56.2182,56.2811,3800.0
2006-03-31 13:30:00,107.3,107.45,107.0,107.2,2400.0,56.2287,56.3073,56.0715,56.1763,2400.0
2006-03-31 14:00:00,107.03,107.5,107.03,107.44,2800.0,56.0872,56.3335,56.0872,56.3021,2800.0
2006-03-31 14:30:00,107.48,108.49,107.48,108.17,12400.0,56.323,56.8523,56.323,56.6846,12400.0
2006-03-31 15:00:00,108.16,108.59,108.1,108.59,11200.0,56.6794,56.9047,56.6479,56.9047,11200.0
2006-03-31 15:30:00,108.57,109.24,108.5,108.93,34900.0,56.8942,57.2453,56.8575,57.0829,34900.0
2006-04-03 09:30:00,108.82,108.82,107.5,108.13,5600.0,57.0252,57.0252,56.3335,56.6637,5600.0
2006-04-03 10:00:00,108.12,109.01,107.83,108.77,13100.0,56.6584,57.1248,56.5064,56.999,13100.0
2006-04-03 10:30:00,108.76,108.77,107.93,107.93,17200.0,56.9938,56.999,56.5589,56.5589,17200.0
2006-04-03 11:00:00,107.93,108.02,107.9,107.9,21000.0,56.5589,56.606,56.5431,56.5431,21000.0
2006-04-03 11:30:00,107.99,107.99,107.81,107.9,21400.0,56.5903,56.5903,56.496,56.5431,21400.0
2006-04-03 12:00:00,107.97,108.18,107.74,107.96,32100.0,56.5798,56.6899,56.4593,56.5746,32100.0
2006-04-03 12:30:00,108.17,108.17,107.38,107.5,6700.0,56.6846,56.6846,56.2706,56.3335,6700.0
2006-04-03 13:00:00,107.46,107.6,107.25,107.25,6000.0,56.3126,56.3859,56.2025,56.2025,6000.0
2006-04-03 13:30:00,107.27,107.55,107.12,107.55,6700.0,56.213,56.3597,56.1344,56.3597,6700.0
2006-04-03 14:00:00,107.52,107.52,107.16,107.16,3800.0,56.344,56.344,56.1553,56.1553,3800.0
2006-04-03 14:30:00,107.06,107.07,106.59,106.63,13300.0,56.1029,56.1082,55.8566,55.8776,13300.0
2006-04-03 15:00:00,106.64,106.64,105.96,106.01,14200.0,55.8828,55.8828,55.5265,55.5527,14200.0
2006-04-03 15:30:00,106.01,106.75,105.97,106.5,42200.0,55.5527,55.9405,55.5317,55.8095,42200.0
2006-04-04 09:30:00,106.7,107.07,105.5,106.28,15300.0,55.9143,56.1082,55.2855,55.6942,15300.0
2006-04-04 10:00:00,106.3,106.87,106.3,106.77,14800.0,55.7047,56.0034,55.7047,55.951,14800.0
2006-04-04 10:30:00,106.76,106.76,106.3,106.3,9500.0,55.9457,55.9457,55.7047,55.7047,9500.0
2006-04-04 11:00:00,106.26,106.26,105.9,105.9,9000.0,55.6837,55.6837,55.4951,55.4951,9000.0
2006-04-04 11:30:00,106.05,106.17,105.79,106.15,16300.0,55.5737,55.6366,55.4374,55.6261,16300.0
2006-04-04 12:00:00,106.08,107.06,106.08,106.56,21800.0,55.5894,56.1029,55.5894,55.8409,21800.0
2006-04-04 12:30:00,106.5,106.51,106.25,106.51,2600.0,55.8095,55.8147,55.6785,55.8147,2600.0
2006-04-04 13:00:00,106.54,106.61,106.2,106.21,7800.0,55.8304,55.8671,55.6523,55.6575,7800.0
2006-04-04 13:30:00,106.29,106.44,106.24,106.44,3000.0,55.6994,55.778,55.6732,55.778,3000.0
2006-04-04 14:00:00,106.46,106.48,106.34,106.48,3100.0,55.7885,55.799,55.7256,55.799,3100.0
2006-04-04 14:30:00,106.47,106.47,106.0,106.06,8900.0,55.7938,55.7938,55.5475,55.5789,8900.0
2006-04-04 15:00:00,106.01,106.06,105.92,106.04,7000.0,55.5527,55.5789,55.5055,55.5684,7000.0
2006-04-04 15:30:00,106.07,106.23,105.93,105.95,6100.0,55.5841,55.668,55.5108,55.5213,6100.0
2006-04-05 09:30:00,106.25,106.99,106.15,106.97,5700.0,55.6785,56.0663,55.6261,56.0558,5700.0
2006-04-05 10:00:00,106.99,107.39,106.99,107.03,5300.0,56.0663,56.2759,56.0663,56.0872,5300.0
2006-04-05 10:30:00,107.02,107.05,106.68,106.72,4400.0,56.082,56.0977,55.9038,55.9248,4400.0
2006-04-05 11:00:00,106.61,106.87,106.6,106.87,7700.0,55.8671,56.0034,55.8619,56.0034,7700.0
2006-04-05 11:30:00,106.76,106.81,106.5,106.7,3100.0,55.9457,55.9719,55.8095,55.9143,3100.0
2006-04-05 12:00:00,106.74,106.98,106.73,106.82,3700.0,55.9353,56.061,55.93,55.9772,3700.0
2006-04-05 12:30:00,106.9,106.9,106.59,106.62,3700.0,56.0191,56.0191,55.8566,55.8724,3700.0
2006-04-05 13:00:00,106.68,106.93,106.63,106.85,4100.0,55.9038,56.0348,55.8776,55.9929,4100.0
2006-04-05 13:30:00,106.88,106.9,106.67,106.67,1000.0,56.0086,56.0191,55.8986,55.8986,1000.0
2006-04-05 14:00:00,106.63,106.63,106.45,106.58,1600.0,55.8776,55.8776,55.7833,55.8514,1600.0
2006-04-05 14:30:00,106.65,106.91,106.65,106.84,2200.0,55.8881,56.0243,55.8881,55.9877,2200.0
2006-04-05 15:00:00,106.96,106.96,106.62,106.71,2500.0,56.0505,56.0505,55.8724,55.9195,2500.0
2006-04-05 15:30:00,106.71,106.74,106.51,106.72,4700.0,55.9195,55.9353,55.8147,55.9248,4700.0
2006-04-06 09:30:00,106.6,106.7,105.78,106.45,6000.0,55.8619,55.9143,55.4322,55.7833,6000.0
2006-04-06 10:00:00,106.54,107.29,106.51,107.29,4300.0,55.8304,56.2235,55.8147,56.2235,4300.0
2006-04-06 10:30:00,107.14,107.25,106.85,106.98,8400.0,56.1449,56.2025,55.9929,56.061,8400.0
2006-04-06 11:00:00,106.98,107.0,106.7,106.9,19400.0,56.061,56.0715,55.9143,56.0191,19400.0
2006-04-06 11:30:00,106.9,106.9,106.71,106.74,4000.0,56.0191,56.0191,55.9195,55.9353,4000.0
2006-04-06 12:00:00,106.71,106.78,106.57,106.72,2800.0,55.9195,55.9562,55.8462,55.9248,2800.0
2006-04-06 12:30:00,106.7,106.98,106.31,106.31,5500.0,55.9143,56.061,55.7099,55.7099,5500.0
2006-04-06 13:00:00,106.46,106.74,106.28,106.55,5200.0,55.7885,55.9353,55.6942,55.8357,5200.0
2006-04-06 13:30:00,106.69,106.89,106.69,106.89,3500.0,55.909,56.0139,55.909,56.0139,3500.0
2006-04-06 14:00:00,106.89,107.01,106.56,106.56,37700.0,56.0139,56.0767,55.8409,55.8409,37700.0
2006-04-06 14:30:00,106.76,106.9,106.45,106.58,5600.0,55.9457,56.0191,55.7833,55.8514,5600.0
2006-04-06 15:00:00,106.59,106.65,106.22,106.26,20700.0,55.8566,55.8881,55.6628,55.6837,20700.0
2006-04-06 15:30:00,106.38,106.91,106.35,106.75,25600.0,55.7466,56.0243,55.7309,55.9405,25600.0
2006-04-07 09:30:00,106.68,106.95,106.59,106.85,11100.0,55.9038,56.0453,55.8566,55.9929,11100.0
2006-04-07 10:00:00,106.85,106.96,106.62,106.87,12100.0,55.9929,56.0505,55.8724,56.0034,12100.0
2006-04-07 10:30:00,106.85,106.98,106.65,106.84,8800.0,55.9929,56.061,55.8881,55.9877,8800.0
2006-04-07 11:00:00,106.82,106.87,106.16,106.31,6100.0,55.9772,56.0034,55.6313,55.7099,6100.0
2006-04-07 11:30:00,106.1,106.11,105.8,106.0,7300.0,55.5999,55.6051,55.4427,55.5475,7300.0
2006-04-07 12:00:00,105.85,106.07,105.74,105.93,22000.0,55.4689,55.5841,55.4112,55.5108,22000.0
2006-04-07 12:30:00,105.88,106.16,105.83,106.1,1900.0,55.4846,55.6313,55.4584,55.5999,1900.0
2006-04-07 13:00:00,105.92,106.17,105.82,105.99,2600.0,55.5055,55.6366,55.4531,55.5422,2600.0
2006-04-07 13:30:00,106.15,106.19,105.65,105.7,3100.0,55.6261,55.647,55.3641,55.3903,3100.0
2006-04-07 14:00:00,105.71,106.1,105.69,105.75,2700.0,55.3955,55.5999,55.385,55.4165,2700.0
2006-04-07 14:30:00,105.8,105.84,105.55,105.6,4300.0,55.4427,55.4636,55.3117,55.3379,4300.0
2006-04-07 15:00:00,105.59,105.84,105.49,105.49,6500.0,55.3326,55.4636,55.2802,55.2802,6500.0
2006-04-07 15:30:00,105.6,105.66,105.21,105.29,10900.0,55.3379,55.3693,55.1335,55.1754,10900.0
2006-04-10 09:30:00,104.75,104.75,103.51,104.41,13500.0,54.8924,54.8924,54.2426,54.7143,13500.0
2006-04-10 10:00:00,104.39,104.6,104.25,104.25,22900.0,54.7038,54.8138,54.6304,54.6304,22900.0
2006-04-10 10:30:00,104.36,104.83,104.25,104.83,7000.0,54.6881,54.9343,54.6304,54.9343,7000.0
2006-04-10 11:00:00,104.9,104.97,104.4,104.56,10500.0,54.971,55.0077,54.709,54.7929,10500.0
2006-04-10 11:30:00,104.56,105.42,104.56,105.4,9500.0,54.7929,55.2435,54.7929,55.233,9500.0
2006-04-10 12:00:00,105.4,106.22,105.2,106.12,35700.0,55.233,55.6628,55.1282,55.6104,35700.0
2006-04-10 12:30:00,106.12,106.12,105.56,105.67,11000.0,55.6104,55.6104,55.3169,55.3745,11000.0
2006-04-10 13:00:00,105.67,105.8,105.06,105.07,4800.0,55.3745,55.4427,55.0549,55.0601,4800.0
2006-04-10 13:30:00,105.08,105.34,104.93,105.16,10500.0,55.0654,55.2016,54.9868,55.1073,10500.0
2006-04-10 14:00:00,105.25,105.54,105.0,105.04,8500.0,55.1544,55.3064,55.0234,55.0444,8500.0
2006-04-10 14:30:00,105.04,105.04,104.5,104.65,8800.0,55.0444,55.0444,54.7614,54.84,8800.0
2006-04-10 15:00:00,104.61,104.86,104.48,104.85,8200.0,54.8191,54.9501,54.7509,54.9448,8200.0
2006-04-10 15:30:00,104.89,104.94,104.48,104.56,12700.0,54.9658,54.992,54.7509,54.7929,12700.0
2006-04-11 09:30:00,104.64,104.89,104.4,104.6,5400.0,54.8348,54.9658,54.709,54.8138,5400.0
2006-04-11 10:00:00,104.6,104.6,104.31,104.53,35400.0,54.8138,54.8138,54.6619,54.7771,35400.0
2006-04-11 10:30:00,104.47,104.55,104.3,104.36,44700.0,54.7457,54.7876,54.6566,54.6881,44700.0
2006-04-11 11:00:00,104.37,104.37,104.13,104.37,12200.0,54.6933,54.6933,54.5675,54.6933,12200.0
2006-04-11 11:30:00,104.27,104.27,104.0,104.19,8100.0,54.6409,54.6409,54.4994,54.599,8100.0
2006-04-11 12:00:00,104.14,104.15,103.99,104.15,3900.0,54.5728,54.578,54.4942,54.578,3900.0
2006-04-11 12:30:00,104.06,104.27,104.05,104.1,3200.0,54.5308,54.6409,54.5256,54.5518,3200.0
2006-04-11 13:00:00,103.99,103.99,103.0,103.21,44100.0,54.4942,54.4942,53.9754,54.0854,44100.0
2006-04-11 13:30:00,103.27,103.44,103.27,103.32,4700.0,54.1169,54.2059,54.1169,54.1431,4700.0
2006-04-11 14:00:00,103.21,103.31,103.03,103.14,7100.0,54.0854,54.1378,53.9911,54.0487,7100.0
2006-04-11 14:30:00,103.15,103.31,103.06,103.18,4600.0,54.054,54.1378,54.0068,54.0697,4600.0
2006-04-11 15:00:00,103.18,103.18,102.63,102.63,6100.0,54.0697,54.0697,53.7815,53.7815,6100.0
2006-04-11 15:30:00,102.74,102.89,102.48,102.6,25100.0,53.8391,53.9177,53.7029,53.7658,25100.0
2006-04-12 09:30:00,102.55,103.94,102.55,103.51,7300.0,53.7396,54.468,53.7396,54.2426,7300.0
2006-04-12 10:00:00,103.69,103.82,103.65,103.73,14200.0,54.337,54.4051,54.316,54.3579,14200.0
2006-04-12 10:30:00,103.65,103.77,103.54,103.67,7300.0,54.316,54.3789,54.2583,54.3265,7300.0
2006-04-12 11:00:00,103.71,103.72,103.55,103.55,3200.0,54.3474,54.3527,54.2636,54.2636,3200.0
2006-04-12 11:30:00,103.6,103.77,103.4,103.58,7000.0,54.2898,54.3789,54.185,54.2793,7000.0
2006-04-12 12:00:00,103.55,103.77,103.47,103.77,3800.0,54.2636,54.3789,54.2217,54.3789,3800.0
2006-04-12 12:30:00,103.72,103.72,103.3,103.3,5500.0,54.3527,54.3527,54.1326,54.1326,5500.0
2006-04-12 13:00:00,103.39,103.59,103.22,103.22,8000.0,54.1797,54.2845,54.0907,54.0907,8000.0
2006-04-12 13:30:00,103.24,103.38,102.98,103.03,7000.0,54.1011,54.1745,53.9649,53.9911,7000.0
2006-04-12 14:00:00,103.02,103.02,102.42,102.48,16100.0,53.9858,53.9858,53.6714,53.7029,16100.0
2006-04-12 14:30:00,102.48,102.58,102.3,102.43,12200.0,53.7029,53.7553,53.6085,53.6767,12200.0
2006-04-12 15:00:00,102.45,102.56,102.2,102.43,17400.0,53.6872,53.7448,53.5561,53.6767,17400.0
2006-04-12 15:30:00,102.44,102.6,102.14,102.26,40600.0,53.6819,53.7658,53.5247,53.5876,40600.0
2006-04-13 09:30:00,101.93,102.18,101.6,101.6,10000.0,53.4147,53.5457,53.2417,53.2417,10000.0
2006-04-13 10:00:00,101.64,102.0,101.64,101.89,4900.0,53.2627,53.4513,53.2627,53.3937,4900.0
2006-04-13 10:30:00,101.84,101.85,101.58,101.63,4600.0,53.3675,53.3727,53.2312,53.2574,4600.0
2006-04-13 11:00:00,101.74,101.8,101.6,101.63,14900.0,53.3151,53.3465,53.2417,53.2574,14900.0
2006-04-13 11:30:00,101.65,101.9,101.62,101.9,4000.0,53.2679,53.3989,53.2522,53.3989,4000.0
2006-04-13 12:00:00,101.82,101.82,101.48,101.48,2300.0,53.357,53.357,53.1788,53.1788,2300.0
2006-04-13 12:30:00,101.44,101.44,101.26,101.29,3700.0,53.1579,53.1579,53.0636,53.0793,3700.0
2006-04-13 13:00:00,101.29,101.29,101.1,101.27,4000.0,53.0793,53.0793,52.9797,53.0688,4000.0
2006-04-13 13:30:00,101.25,101.25,101.03,101.15,2800.0,53.0583,53.0583,52.943,53.0059,2800.0
2006-04-13 14:00:00,101.26,101.32,100.92,101.14,7700.0,53.0636,53.095,52.8854,53.0007,7700.0
2006-04-13 14:30:00,101.14,101.26,101.0,101.12,4400.0,53.0007,53.0636,52.9273,52.9902,4400.0
2006-04-13 15:00:00,101.04,101.24,100.9,101.1,7000.0,52.9483,53.0531,52.8749,52.9797,7000.0
2006-04-13 15:30:00,100.99,101.34,100.94,101.28,11500.0,52.9221,53.1055,52.8959,53.074,11500.0
2006-04-17 09:30:00,101.3,101.75,101.3,101.54,3000.0,53.0845,53.3203,53.0845,53.2103,3000.0
2006-04-17 10:00:00,101.75,102.27,101.61,102.11,5000.0,53.3203,53.5928,53.247,53.509,5000.0
2006-04-17 10:30:00,102.05,102.05,101.71,101.92,5700.0,53.4775,53.4775,53.2994,53.4094,5700.0
2006-04-17 11:00:00,101.91,101.99,101.54,101.54,12900.0,53.4042,53.4461,53.2103,53.2103,12900.0
2006-04-17 11:30:00,101.62,101.76,101.61,101.68,4300.0,53.2522,53.3256,53.247,53.2836,4300.0
2006-04-17 12:00:00,101.6,101.68,101.51,101.57,4400.0,53.2417,53.2836,53.1946,53.226,4400.0
2006-04-17 12:30:00,101.56,101.58,101.55,101.57,1300.0,53.2208,53.2312,53.2155,53.226,1300.0
2006-04-17 13:00:00,101.52,101.57,101.5,101.51,2100.0,53.1998,53.226,53.1893,53.1946,2100.0
2006-04-17 13:30:00,101.56,101.56,101.38,101.38,2000.0,53.2208,53.2208,53.1264,53.1264,2000.0
2006-04-17 14:00:00,101.3,101.4,101.11,101.11,4900.0,53.0845,53.1369,52.9849,52.9849,4900.0
2006-04-17 14:30:00,101.07,101.16,101.05,101.12,5800.0,52.964,53.0111,52.9535,52.9902,5800.0
2006-04-17 15:00:00,101.13,101.23,101.02,101.22,4100.0,52.9954,53.0478,52.9378,53.0426,4100.0
2006-04-17 15:30:00,101.16,101.4,100.95,101.01,16600.0,53.0111,53.1369,52.9011,52.9325,16600.0
2006-04-18 09:30:00,101.4,101.89,101.4,101.89,2900.0,53.1369,53.3937,53.1369,53.3937,2900.0
2006-04-18 10:00:00,102.0,102.42,102.0,102.11,6100.0,53.4513,53.6714,53.4513,53.509,6100.0
2006-04-18 10:30:00,102.0,102.03,101.79,101.8,3100.0,53.4513,53.4671,53.3413,53.3465,3100.0
2006-04-18 11:00:00,101.76,101.85,101.5,101.51,7500.0,53.3256,53.3727,53.1893,53.1946,7500.0
2006-04-18 11:30:00,101.52,101.84,101.5,101.76,10500.0,53.1998,53.3675,53.1893,53.3256,10500.0
2006-04-18 12:00:00,101.7,102.28,101.64,102.28,9700.0,53.2941,53.5981,53.2627,53.5981,9700.0
2006-04-18 12:30:00,102.26,102.39,102.0,102.01,7300.0,53.5876,53.6557,53.4513,53.4566,7300.0
2006-04-18 13:00:00,102.11,102.45,102.11,102.39,10000.0,53.509,53.6872,53.509,53.6557,10000.0
2006-04-18 13:30:00,102.41,102.55,102.39,102.4,11300.0,53.6662,53.7396,53.6557,53.6609,11300.0
2006-04-18 14:00:00,102.64,103.45,102.5,102.74,19800.0,53.7867,54.2112,53.7134,53.8391,19800.0
2006-04-18 14:30:00,102.85,103.59,102.85,103.5,25300.0,53.8968,54.2845,53.8968,54.2374,25300.0
2006-04-18 15:00:00,103.51,103.76,103.41,103.6,41300.0,54.2426,54.3736,54.1902,54.2898,41300.0
2006-04-18 15:30:00,103.69,103.83,103.51,103.57,82900.0,54.337,54.4103,54.2426,54.2741,82900.0
2006-04-19 09:30:00,103.5,104.9,103.5,104.8,19100.0,54.2374,54.971,54.2374,54.9186,19100.0
2006-04-19 10:00:00,104.8,105.3,104.75,105.3,14200.0,54.9186,55.1806,54.8924,55.1806,14200.0
2006-04-19 10:30:00,105.47,105.47,104.91,104.97,19200.0,55.2697,55.2697,54.9763,55.0077,19200.0
2006-04-19 11:00:00,104.97,105.3,104.73,104.87,5600.0,55.0077,55.1806,54.8819,54.9553,5600.0
2006-04-19 11:30:00,104.95,105.05,104.81,105.0,5500.0,54.9972,55.0496,54.9239,55.0234,5500.0
2006-04-19 12:00:00,104.94,105.98,104.94,105.66,9400.0,54.992,55.537,54.992,55.3693,9400.0
2006-04-19 12:30:00,105.75,105.99,105.66,105.66,6600.0,55.4165,55.5422,55.3693,55.3693,6600.0
2006-04-19 13:00:00,105.67,106.19,105.61,106.12,12600.0,55.3745,55.647,55.3431,55.6104,12600.0
2006-04-19 13:30:00,106.09,106.49,106.09,106.29,11000.0,55.5946,55.8042,55.5946,55.6994,11000.0
2006-04-19 14:00:00,106.27,106.66,106.11,106.6,6200.0,55.689,55.8933,55.6051,55.8619,6200.0
2006-04-19 14:30:00,106.56,106.56,106.19,106.44,30800.0,55.8409,55.8409,55.647,55.778,30800.0
2006-04-19 15:00:00,106.46,106.67,106.32,106.37,8900.0,55.7885,55.8986,55.7152,55.7414,8900.0
2006-04-19 15:30:00,106.36,106.38,106.1,106.12,7900.0,55.7361,55.7466,55.5999,55.6104,7900.0
2006-04-20 09:30:00,106.05,106.05,105.28,105.28,10900.0,55.5737,55.5737,55.1702,55.1702,10900.0
2006-04-20 10:00:00,105.33,106.15,105.2,106.15,35200.0,55.1964,55.6261,55.1282,55.6261,35200.0
2006-04-20 10:30:00,106.19,106.61,106.12,106.17,16800.0,55.647,55.8671,55.6104,55.6366,16800.0
2006-04-20 11:00:00,106.15,106.6,106.14,106.44,13700.0,55.6261,55.8619,55.6208,55.778,13700.0
2006-04-20 11:30:00,106.5,106.69,106.29,106.47,9500.0,55.8095,55.909,55.6994,55.7938,9500.0
2006-04-20 12:00:00,106.55,107.19,106.55,107.07,14000.0,55.8357,56.1711,55.8357,56.1082,14000.0
2006-04-20 12:30:00,107.09,108.1,107.09,107.61,16700.0,56.1187,56.6479,56.1187,56.3912,16700.0
2006-04-20 13:00:00,107.68,107.79,107.45,107.77,2500.0,56.4278,56.4855,56.3073,56.475,2500.0
2006-04-20 13:30:00,107.52,107.52,107.12,107.32,2800.0,56.344,56.344,56.1344,56.2392,2800.0
2006-04-20 14:00:00,107.32,107.5,107.1,107.18,3000.0,56.2392,56.3335,56.1239,56.1658,3000.0
2006-04-20 14:30:00,107.19,107.49,107.19,107.33,3800.0,56.1711,56.3283,56.1711,56.2444,3800.0
2006-04-20 15:00:00,107.23,107.5,107.06,107.17,8600.0,56.192,56.3335,56.1029,56.1606,8600.0
2006-04-20 15:30:00,107.19,107.69,107.13,107.54,15800.0,56.1711,56.4331,56.1396,56.3545,15800.0
2006-04-21 09:30:00,107.58,108.85,107.56,108.41,29600.0,56.3754,57.041,56.365,56.8104,29600.0
2006-04-21 10:00:00,108.41,108.49,107.94,107.94,7900.0,56.8104,56.8523,56.5641,56.5641,7900.0
2006-04-21 10:30:00,107.94,108.22,107.87,108.1,6000.0,56.5641,56.7108,56.5274,56.6479,6000.0
2006-04-21 11:00:00,108.24,108.49,108.2,108.2,9800.0,56.7213,56.8523,56.7003,56.7003,9800.0
2006-04-21 11:30:00,108.15,108.54,108.15,108.38,6600.0,56.6741,56.8785,56.6741,56.7947,6600.0
2006-04-21 12:00:00,108.4,108.5,108.19,108.44,2600.0,56.8051,56.8575,56.6951,56.8261,2600.0
2006-04-21 12:30:00,108.35,108.84,108.35,108.71,8000.0,56.7789,57.0357,56.7789,56.9676,8000.0
2006-04-21 13:00:00,108.7,108.84,108.3,108.69,3900.0,56.9624,57.0357,56.7527,56.9571,3900.0
2006-04-21 13:30:00,108.75,109.0,108.66,109.0,7000.0,56.9886,57.1196,56.9414,57.1196,7000.0
2006-04-21 14:00:00,109.04,109.12,108.09,108.09,30500.0,57.1405,57.1824,56.6427,56.6427,30500.0
2006-04-21 14:30:00,108.0,108.3,107.98,108.18,13300.0,56.5955,56.7527,56.5851,56.6899,13300.0
2006-04-21 15:00:00,108.04,108.1,107.82,107.88,9200.0,56.6165,56.6479,56.5012,56.5326,9200.0
2006-04-21 15:30:00,108.07,108.64,107.99,108.2,13500.0,56.6322,56.9309,56.5903,56.7003,13500.0
2006-04-24 09:30:00,107.9,108.25,107.9,108.01,6000.0,56.5431,56.7265,56.5431,56.6008,6000.0
2006-04-24 10:00:00,108.03,108.26,107.91,107.95,7000.0,56.6113,56.7318,56.5484,56.5693,7000.0
2006-04-24 10:30:00,107.88,107.98,107.58,107.59,11700.0,56.5326,56.5851,56.3754,56.3807,11700.0
2006-04-24 11:00:00,107.7,107.7,107.15,107.42,8100.0,56.4383,56.4383,56.1501,56.2916,8100.0
2006-04-24 11:30:00,107.29,107.44,107.29,107.35,1400.0,56.2235,56.3021,56.2235,56.2549,1400.0
2006-04-24 12:00:00,107.45,107.45,107.16,107.16,2200.0,56.3073,56.3073,56.1553,56.1553,2200.0
2006-04-24 12:30:00,107.18,107.18,107.08,107.15,5800.0,56.1658,56.1658,56.1134,56.1501,5800.0
2006-04-24 13:00:00,107.16,107.18,106.99,107.03,1000.0,56.1553,56.1658,56.0663,56.0872,1000.0
2006-04-24 13:30:00,107.03,107.3,107.03,107.08,5000.0,56.0872,56.2287,56.0872,56.1134,5000.0
2006-04-24 14:00:00,107.06,107.2,107.06,107.19,2800.0,56.1029,56.1763,56.1029,56.1711,2800.0
2006-04-24 14:30:00,107.2,107.41,107.18,107.3,8300.0,56.1763,56.2864,56.1658,56.2287,8300.0
2006-04-24 15:00:00,107.3,107.47,107.29,107.43,9800.0,56.2287,56.3178,56.2235,56.2968,9800.0
2006-04-24 15:30:00,107.43,107.7,107.42,107.47,10000.0,56.2968,56.4383,56.2916,56.3178,10000.0
2006-04-25 09:30:00,108.03,108.23,107.78,107.78,3400.0,56.6113,56.7161,56.4802,56.4802,3400.0
2006-04-25 10:00:00,107.88,107.88,107.44,107.59,7300.0,56.5326,56.5326,56.3021,56.3807,7300.0
2006-04-25 10:30:00,107.62,108.02,107.62,108.0,10500.0,56.3964,56.606,56.3964,56.5955,10500.0
2006-04-25 11:00:00,107.93,107.94,107.68,107.85,9300.0,56.5589,56.5641,56.4278,56.5169,9300.0
2006-04-25 11:30:00,107.81,107.84,107.09,107.31,11200.0,56.496,56.5117,56.1187,56.2339,11200.0
2006-04-25 12:00:00,107.31,107.4,107.04,107.26,10800.0,56.2339,56.2811,56.0925,56.2077,10800.0
2006-04-25 12:30:00,107.23,107.36,107.22,107.35,8800.0,56.192,56.2602,56.1868,56.2549,8800.0
2006-04-25 13:00:00,107.36,107.86,107.36,107.59,20700.0,56.2602,56.5222,56.2602,56.3807,20700.0
2006-04-25 13:30:00,107.56,107.62,107.52,107.55,11500.0,56.365,56.3964,56.344,56.3597,11500.0
2006-04-25 14:00:00,107.56,107.75,107.54,107.65,15600.0,56.365,56.4645,56.3545,56.4121,15600.0
2006-04-25 14:30:00,107.6,107.68,107.5,107.5,13900.0,56.3859,56.4278,56.3335,56.3335,13900.0
2006-04-25 15:00:00,107.5,107.98,107.44,107.94,13000.0,56.3335,56.5851,56.3021,56.5641,13000.0
2006-04-25 15:30:00,107.9,108.03,107.8,107.89,11300.0,56.5431,56.6113,56.4907,56.5379,11300.0
2006-04-26 09:30:00,108.8,108.8,108.05,108.5,12000.0,57.0148,57.0148,56.6217,56.8575,12000.0
2006-04-26 10:00:00,108.46,108.9,108.4,108.9,16800.0,56.8366,57.0672,56.8051,57.0672,16800.0
2006-04-26 10:30:00,108.9,109.1,108.8,108.82,5900.0,57.0672,57.172,57.0148,57.0252,5900.0
2006-04-26 11:00:00,108.78,108.97,108.78,108.88,3000.0,57.0043,57.1038,57.0043,57.0567,3000.0
2006-04-26 11:30:00,108.77,108.96,108.77,108.89,2700.0,56.999,57.0986,56.999,57.0619,2700.0
2006-04-26 12:00:00,108.76,109.19,108.71,109.13,8800.0,56.9938,57.2191,56.9676,57.1877,8800.0
2006-04-26 12:30:00,109.21,109.6,109.1,109.1,4300.0,57.2296,57.434,57.172,57.172,4300.0
2006-04-26 13:00:00,109.04,109.18,108.96,109.13,2300.0,57.1405,57.2139,57.0986,57.1877,2300.0
2006-04-26 13:30:00,109.08,109.15,108.98,109.11,1300.0,57.1615,57.1982,57.1091,57.1772,1300.0
2006-04-26 14:00:00,109.11,109.41,109.01,109.4,10700.0,57.1772,57.3344,57.1248,57.3292,10700.0
2006-04-26 14:30:00,109.5,109.5,109.01,109.11,6100.0,57.3816,57.3816,57.1248,57.1772,6100.0
2006-04-26 15:00:00,109.11,109.11,108.71,108.75,22900.0,57.1772,57.1772,56.9676,56.9886,22900.0
2006-04-26 15:30:00,108.78,108.97,108.5,108.82,19400.0,57.0043,57.1038,56.8575,57.0252,19400.0
2006-04-27 09:30:00,108.1,108.31,108.0,108.23,7400.0,56.6479,56.758,56.5955,56.7161,7400.0
2006-04-27 10:00:00,108.21,109.86,108.21,109.04,19100.0,56.7056,57.5702,56.7056,57.1405,19100.0
2006-04-27 10:30:00,109.07,109.12,108.45,109.11,24900.0,57.1562,57.1824,56.8313,57.1772,24900.0
2006-04-27 11:00:00,109.06,109.32,108.87,109.32,10500.0,57.151,57.2873,57.0514,57.2873,10500.0
2006-04-27 11:30:00,109.4,109.65,109.4,109.56,11200.0,57.3292,57.4602,57.3292,57.413,11200.0
2006-04-27 12:00:00,109.51,109.7,109.22,109.49,15900.0,57.3868,57.4864,57.2349,57.3763,15900.0
2006-04-27 12:30:00,109.59,109.74,109.44,109.6,2700.0,57.4287,57.5073,57.3501,57.434,2700.0
2006-04-27 13:00:00,109.5,109.6,109.4,109.47,7400.0,57.3816,57.434,57.3292,57.3659,7400.0
2006-04-27 13:30:00,109.58,109.58,109.18,109.24,4900.0,57.4235,57.4235,57.2139,57.2453,4900.0
2006-04-27 14:00:00,109.13,109.21,108.91,108.97,6200.0,57.1877,57.2296,57.0724,57.1038,6200.0
2006-04-27 14:30:00,108.92,109.35,108.92,109.2,12200.0,57.0776,57.303,57.0776,57.2244,12200.0
2006-04-27 15:00:00,109.16,109.23,108.99,109.04,8400.0,57.2034,57.2401,57.1143,57.1405,8400.0
2006-04-27 15:30:00,109.1,109.25,108.95,109.16,13600.0,57.172,57.2506,57.0934,57.2034,13600.0
2006-04-28 09:30:00,109.1,109.23,108.8,109.23,7600.0,57.172,57.2401,57.0148,57.2401,7600.0
2006-04-28 10:00:00,109.5,110.48,109.5,110.39,10200.0,57.3816,57.8951,57.3816,57.848,10200.0
2006-04-28 10:30:00,110.42,110.85,110.25,110.74,14900.0,57.8637,58.089,57.7746,58.0314,14900.0
2006-04-28 11:00:00,110.57,110.57,110.0,110.0,6500.0,57.9423,57.9423,57.6436,57.6436,6500.0
2006-04-28 11:30:00,109.94,110.19,109.89,109.91,3600.0,57.6122,57.7432,57.586,57.5964,3600.0
2006-04-28 12:00:00,109.85,110.22,109.84,110.22,10500.0,57.565,57.7589,57.5598,57.7589,10500.0
2006-04-28 12:30:00,110.22,110.28,109.86,109.92,12600.0,57.7589,57.7903,57.5702,57.6017,12600.0
2006-04-28 13:00:00,109.99,110.35,109.79,109.79,5600.0,57.6384,57.827,57.5336,57.5336,5600.0
2006-04-28 13:30:00,109.8,109.91,109.51,109.87,5600.0,57.5388,57.5964,57.3868,57.5755,5600.0
2006-04-28 14:00:00,109.59,109.71,109.52,109.64,8800.0,57.4287,57.4916,57.3921,57.4549,8800.0
2006-04-28 14:30:00,109.58,109.66,109.53,109.58,41000.0,57.4235,57.4654,57.3973,57.4235,41000.0
2006-04-28 15:00:00,109.58,109.58,109.07,109.26,17300.0,57.4235,57.4235,57.1562,57.2558,17300.0
2006-04-28 15:30:00,109.16,109.23,109.01,109.1,13200.0,57.2034,57.2401,57.1248,57.172,13200.0
2006-05-01 09:30:00,109.6,109.6,108.6,108.6,11600.0,57.434,57.434,56.91,56.91,11600.0
2006-05-01 10:00:00,108.68,108.68,107.87,107.95,8800.0,56.9519,56.9519,56.5274,56.5693,8800.0
2006-05-01 10:30:00,108.03,108.75,108.03,108.54,14700.0,56.6113,56.9886,56.6113,56.8785,14700.0
2006-05-01 11:00:00,108.54,108.62,107.94,108.22,54900.0,56.8785,56.9204,56.5641,56.7108,54900.0
2006-05-01 11:30:00,108.34,108.4,108.1,108.11,4800.0,56.7737,56.8051,56.6479,56.6532,4800.0
2006-05-01 12:00:00,108.04,108.43,108.0,108.3,6100.0,56.6165,56.8209,56.5955,56.7527,6100.0
2006-05-01 12:30:00,108.13,108.8,108.12,108.53,8100.0,56.6637,57.0148,56.6584,56.8733,8100.0
2006-05-01 13:00:00,108.53,108.66,108.4,108.47,6000.0,56.8733,56.9414,56.8051,56.8418,6000.0
2006-05-01 13:30:00,108.63,108.83,108.58,108.82,3000.0,56.9257,57.0305,56.8995,57.0252,3000.0
2006-05-01 14:00:00,108.81,108.82,108.26,108.53,6100.0,57.02,57.0252,56.7318,56.8733,6100.0
2006-05-01 14:30:00,108.53,108.78,108.5,108.77,4100.0,56.8733,57.0043,56.8575,56.999,4100.0
2006-05-01 15:00:00,108.77,108.77,107.96,108.27,9900.0,56.999,56.999,56.5746,56.737,9900.0
2006-05-01 15:30:00,108.23,108.44,107.81,107.81,21300.0,56.7161,56.8261,56.496,56.496,21300.0
2006-05-02 09:30:00,107.83,107.99,106.15,106.16,18400.0,56.5064,56.5903,55.6261,55.6313,18400.0
2006-05-02 10:00:00,106.24,106.44,105.78,106.3,13300.0,55.6732,55.778,55.4322,55.7047,13300.0
2006-05-02 10:30:00,106.05,106.05,105.8,106.03,6300.0,55.5737,55.5737,55.4427,55.5632,6300.0
2006-05-02 11:00:00,106.04,106.32,106.04,106.31,5300.0,55.5684,55.7152,55.5684,55.7099,5300.0
2006-05-02 11:30:00,106.25,106.35,106.24,106.35,1500.0,55.6785,55.7309,55.6732,55.7309,1500.0
2006-05-02 12:00:00,106.28,106.28,105.89,106.12,6600.0,55.6942,55.6942,55.4898,55.6104,6600.0
2006-05-02 12:30:00,106.11,106.5,106.11,106.5,6600.0,55.6051,55.8095,55.6051,55.8095,6600.0
2006-05-02 13:00:00,106.49,106.54,106.19,106.19,4700.0,55.8042,55.8304,55.647,55.647,4700.0
2006-05-02 13:30:00,106.18,106.3,106.17,106.25,1700.0,55.6418,55.7047,55.6366,55.6785,1700.0
2006-05-02 14:00:00,106.23,106.31,106.0,106.0,2800.0,55.668,55.7099,55.5475,55.5475,2800.0
2006-05-02 14:30:00,106.04,106.35,105.9,106.2,6200.0,55.5684,55.7309,55.4951,55.6523,6200.0
2006-05-02 15:00:00,106.33,106.38,106.13,106.18,3600.0,55.7204,55.7466,55.6156,55.6418,3600.0
2006-05-02 15:30:00,106.13,106.38,105.98,106.18,7300.0,55.6156,55.7466,55.537,55.6418,7300.0
2006-05-03 09:30:00,106.08,106.9,105.77,105.94,15800.0,55.5894,56.0191,55.4269,55.516,15800.0
2006-05-03 10:00:00,105.94,105.94,105.56,105.8,4400.0,55.516,55.516,55.3169,55.4427,4400.0
2006-05-03 10:30:00,105.89,106.13,105.61,105.63,11600.0,55.4898,55.6156,55.3431,55.3536,11600.0
2006-05-03 11:00:00,105.77,105.77,105.59,105.59,4100.0,55.4269,55.4269,55.3326,55.3326,4100.0
2006-05-03 11:30:00,105.59,105.7,105.35,105.5,6200.0,55.3326,55.3903,55.2068,55.2855,6200.0
2006-05-03 12:00:00,105.5,105.58,105.43,105.57,3600.0,55.2855,55.3274,55.2488,55.3221,3600.0
2006-05-03 12:30:00,105.7,105.83,105.6,105.73,2700.0,55.3903,55.4584,55.3379,55.406,2700.0
2006-05-03 13:00:00,105.77,105.94,105.73,105.94,1700.0,55.4269,55.516,55.406,55.516,1700.0
2006-05-03 13:30:00,105.89,106.12,105.54,105.76,2900.0,55.4898,55.6104,55.3064,55.4217,2900.0
2006-05-03 14:00:00,105.77,105.82,105.57,105.79,5900.0,55.4269,55.4531,55.3221,55.4374,5900.0
2006-05-03 14:30:00,105.77,105.97,105.62,105.73,9700.0,55.4269,55.5317,55.3483,55.406,9700.0
2006-05-03 15:00:00,105.73,105.98,105.68,105.68,6900.0,55.406,55.537,55.3798,55.3798,6900.0
2006-05-03 15:30:00,105.52,106.02,105.36,105.99,27700.0,55.2959,55.5579,55.2121,55.5422,27700.0
2006-05-04 09:30:00,106.01,107.52,106.01,107.52,14400.0,55.5527,56.344,55.5527,56.344,14400.0
2006-05-04 10:00:00,107.78,108.18,107.23,107.76,11100.0,56.4802,56.6899,56.192,56.4698,11100.0
2006-05-04 10:30:00,107.68,108.0,107.46,107.75,9900.0,56.4278,56.5955,56.3126,56.4645,9900.0
2006-05-04 11:00:00,107.82,107.9,107.5,107.6,3900.0,56.5012,56.5431,56.3335,56.3859,3900.0
2006-05-04 11:30:00,107.52,107.82,107.4,107.82,8800.0,56.344,56.5012,56.2811,56.5012,8800.0
2006-05-04 12:00:00,107.83,107.85,107.53,107.53,1100.0,56.5064,56.5169,56.3492,56.3492,1100.0
2006-05-04 12:30:00,107.59,107.78,107.44,107.7,4200.0,56.3807,56.4802,56.3021,56.4383,4200.0
2006-05-04 13:00:00,107.69,107.69,107.5,107.56,900.0,56.4331,56.4331,56.3335,56.365,900.0
2006-05-04 13:30:00,107.75,107.9,107.6,107.77,4500.0,56.4645,56.5431,56.3859,56.475,4500.0
2006-05-04 14:00:00,107.9,108.37,107.9,108.24,9600.0,56.5431,56.7894,56.5431,56.7213,9600.0
2006-05-04 14:30:00,108.19,108.47,108.18,108.47,1700.0,56.6951,56.8418,56.6899,56.8418,1700.0
2006-05-04 15:00:00,108.38,108.45,107.85,108.29,6300.0,56.7947,56.8313,56.5169,56.7475,6300.0
2006-05-04 15:30:00,108.29,108.29,107.92,108.12,6200.0,56.7475,56.7475,56.5536,56.6584,6200.0
2006-05-05 09:30:00,108.7,111.46,108.41,110.1,39400.0,56.9624,58.4087,56.8104,57.696,39400.0
2006-05-05 10:00:00,110.1,110.3,109.32,109.33,11100.0,57.696,57.8008,57.2873,57.2925,11100.0
2006-05-05 10:30:00,109.3,109.3,109.0,109.11,9400.0,57.2768,57.2768,57.1196,57.1772,9400.0
2006-05-05 11:00:00,109.11,109.41,108.62,109.41,24000.0,57.1772,57.3344,56.9204,57.3344,24000.0
2006-05-05 11:30:00,109.5,109.6,108.7,108.93,17300.0,57.3816,57.434,56.9624,57.0829,17300.0
2006-05-05 12:00:00,108.93,109.09,108.7,109.09,6000.0,57.0829,57.1667,56.9624,57.1667,6000.0
2006-05-05 12:30:00,109.11,109.25,109.11,109.23,2800.0,57.1772,57.2506,57.1772,57.2401,2800.0
2006-05-05 13:00:00,109.21,109.28,109.1,109.26,2000.0,57.2296,57.2663,57.172,57.2558,2000.0
2006-05-05 13:30:00,109.23,109.49,109.23,109.49,2700.0,57.2401,57.3763,57.2401,57.3763,2700.0
2006-05-05 14:00:00,109.31,109.31,109.0,109.0,7000.0,57.282,57.282,57.1196,57.1196,7000.0
2006-05-05 14:30:00,109.06,109.36,109.05,109.3,9100.0,57.151,57.3082,57.1458,57.2768,9100.0
2006-05-05 15:00:00,109.25,109.37,109.17,109.27,14400.0,57.2506,57.3135,57.2087,57.2611,14400.0
2006-05-05 15:30:00,109.27,109.35,109.08,109.25,28600.0,57.2611,57.303,57.1615,57.2506,28600.0
2006-05-08 09:30:00,109.45,109.69,109.0,109.17,8000.0,57.3554,57.4811,57.1196,57.2087,8000.0
2006-05-08 10:00:00,109.17,109.34,109.04,109.04,4600.0,57.2087,57.2977,57.1405,57.1405,4600.0
2006-05-08 10:30:00,109.22,109.22,108.76,108.99,7500.0,57.2349,57.2349,56.9938,57.1143,7500.0
2006-05-08 11:00:00,108.94,109.11,108.76,109.02,8800.0,57.0881,57.1772,56.9938,57.13,8800.0
2006-05-08 11:30:00,108.74,109.05,108.74,108.81,11800.0,56.9833,57.1458,56.9833,57.02,11800.0
2006-05-08 12:00:00,108.87,109.05,108.87,108.92,5700.0,57.0514,57.1458,57.0514,57.0776,5700.0
2006-05-08 12:30:00,108.87,108.95,108.63,108.72,5800.0,57.0514,57.0934,56.9257,56.9728,5800.0
2006-05-08 13:00:00,108.74,108.88,108.71,108.78,8400.0,56.9833,57.0567,56.9676,57.0043,8400.0
2006-05-08 13:30:00,108.7,108.91,108.7,108.83,8500.0,56.9624,57.0724,56.9624,57.0305,8500.0
2006-05-08 14:00:00,108.66,108.66,108.28,108.53,14600.0,56.9414,56.9414,56.7423,56.8733,14600.0
2006-05-08 14:30:00,108.48,108.74,108.48,108.48,8700.0,56.8471,56.9833,56.8471,56.8471,8700.0
2006-05-08 15:00:00,108.46,108.55,108.27,108.4,18900.0,56.8366,56.8838,56.737,56.8051,18900.0
2006-05-08 15:30:00,108.4,108.4,108.02,108.16,43800.0,56.8051,56.8051,56.606,56.6794,43800.0
2006-05-09 09:30:00,107.82,108.27,107.65,107.77,38300.0,56.5012,56.737,56.4121,56.475,38300.0
2006-05-09 10:00:00,107.75,108.0,107.51,107.67,10000.0,56.4645,56.5955,56.3388,56.4226,10000.0
2006-05-09 10:30:00,107.7,107.92,107.55,107.71,8800.0,56.4383,56.5536,56.3597,56.4436,8800.0
2006-05-09 11:00:00,107.71,107.76,107.57,107.74,2500.0,56.4436,56.4698,56.3702,56.4593,2500.0
2006-05-09 11:30:00,107.73,107.73,107.32,107.44,5500.0,56.454,56.454,56.2392,56.3021,5500.0
2006-05-09 12:00:00,107.5,107.5,107.32,107.46,3800.0,56.3335,56.3335,56.2392,56.3126,3800.0
2006-05-09 12:30:00,107.46,107.5,107.25,107.31,1900.0,56.3126,56.3335,56.2025,56.2339,1900.0
2006-05-09 13:00:00,107.38,107.38,107.21,107.34,4300.0,56.2706,56.2706,56.1815,56.2497,4300.0
2006-05-09 13:30:00,107.32,107.5,107.31,107.4,2200.0,56.2392,56.3335,56.2339,56.2811,2200.0
2006-05-09 14:00:00,107.38,107.51,107.38,107.49,5200.0,56.2706,56.3388,56.2706,56.3283,5200.0
2006-05-09 14:30:00,107.5,107.8,107.5,107.77,5500.0,56.3335,56.4907,56.3335,56.475,5500.0
2006-05-09 15:00:00,107.74,107.9,107.67,107.8,13800.0,56.4593,56.5431,56.4226,56.4907,13800.0
2006-05-09 15:30:00,107.82,107.89,107.5,107.5,16000.0,56.5012,56.5379,56.3335,56.3335,16000.0
2006-05-10 09:30:00,107.41,107.65,107.2,107.61,82600.0,56.2864,56.4121,56.1763,56.3912,82600.0
2006-05-10 10:00:00,107.62,107.63,107.45,107.52,3600.0,56.3964,56.4016,56.3073,56.344,3600.0
2006-05-10 10:30:00,107.42,107.53,107.23,107.34,4400.0,56.2916,56.3492,56.192,56.2497,4400.0
2006-05-10 11:00:00,107.36,107.51,107.31,107.34,2700.0,56.2602,56.3388,56.2339,56.2497,2700.0
2006-05-10 11:30:00,107.37,107.37,107.13,107.17,2500.0,56.2654,56.2654,56.1396,56.1606,2500.0
2006-05-10 12:00:00,107.21,107.38,107.03,107.09,4100.0,56.1815,56.2706,56.0872,56.1187,4100.0
2006-05-10 12:30:00,107.09,107.39,107.09,107.3,4500.0,56.1187,56.2759,56.1187,56.2287,4500.0
2006-05-10 13:00:00,107.3,107.53,107.06,107.45,32800.0,56.2287,56.3492,56.1029,56.3073,32800.0
2006-05-10 13:30:00,107.46,107.65,107.46,107.61,3100.0,56.3126,56.4121,56.3126,56.3912,3100.0
2006-05-10 14:00:00,107.6,107.6,106.91,107.07,5000.0,56.3859,56.3859,56.0243,56.1082,5000.0
2006-05-10 14:30:00,107.15,107.65,106.95,107.55,16400.0,56.1501,56.4121,56.0453,56.3597,16400.0
2006-05-10 15:00:00,107.6,107.66,107.46,107.6,5300.0,56.3859,56.4174,56.3126,56.3859,5300.0
2006-05-10 15:30:00,107.54,107.7,107.38,107.59,16900.0,56.3545,56.4383,56.2706,56.3807,16900.0
2006-05-11 09:30:00,107.4,107.4,106.8,106.94,9900.0,56.2811,56.2811,55.9667,56.0401,9900.0
2006-05-11 10:00:00,106.96,107.2,106.87,107.05,6600.0,56.0505,56.1763,56.0034,56.0977,6600.0
2006-05-11 10:30:00,106.98,107.12,106.86,107.0,6000.0,56.061,56.1344,55.9981,56.0715,6000.0
2006-05-11 11:00:00,107.0,107.11,106.86,107.0,15100.0,56.0715,56.1291,55.9981,56.0715,15100.0
2006-05-11 11:30:00,107.0,107.0,106.69,106.7,9000.0,56.0715,56.0715,55.909,55.9143,9000.0
2006-05-11 12:00:00,106.68,106.68,105.66,105.66,11300.0,55.9038,55.9038,55.3693,55.3693,11300.0
2006-05-11 12:30:00,105.71,106.14,105.71,106.08,7000.0,55.3955,55.6208,55.3955,55.5894,7000.0
2006-05-11 13:00:00,106.07,106.07,105.14,105.45,10700.0,55.5841,55.5841,55.0968,55.2592,10700.0
2006-05-11 13:30:00,105.4,105.45,105.0,105.11,12000.0,55.233,55.2592,55.0234,55.0811,12000.0
2006-05-11 14:00:00,105.12,105.37,105.02,105.34,9000.0,55.0863,55.2173,55.0339,55.2016,9000.0
2006-05-11 14:30:00,105.33,105.34,104.98,105.07,16600.0,55.1964,55.2016,55.013,55.0601,16600.0
2006-05-11 15:00:00,105.06,105.29,105.0,105.16,21800.0,55.0549,55.1754,55.0234,55.1073,21800.0
2006-05-11 15:30:00,105.15,105.3,104.9,105.01,21500.0,55.102,55.1806,54.971,55.0287,21500.0
2006-05-12 09:30:00,104.35,104.35,103.82,104.25,19000.0,54.6828,54.6828,54.4051,54.6304,19000.0
2006-05-12 10:00:00,104.3,104.77,103.75,103.82,20900.0,54.6566,54.9029,54.3684,54.4051,20900.0
2006-05-12 10:30:00,103.9,103.9,103.4,103.75,21500.0,54.447,54.447,54.185,54.3684,21500.0
2006-05-12 11:00:00,103.7,104.35,103.7,104.27,12900.0,54.3422,54.6828,54.3422,54.6409,12900.0
2006-05-12 11:30:00,104.11,104.27,103.84,104.16,9200.0,54.557,54.6409,54.4156,54.5832,9200.0
2006-05-12 12:00:00,104.38,104.69,104.08,104.59,6100.0,54.6985,54.861,54.5413,54.8086,6100.0
2006-05-12 12:30:00,104.59,104.6,104.03,104.3,4500.0,54.8086,54.8138,54.5151,54.6566,4500.0
2006-05-12 13:00:00,104.43,104.58,104.41,104.51,2100.0,54.7247,54.8033,54.7143,54.7667,2100.0
2006-05-12 13:30:00,104.51,104.66,104.34,104.34,2500.0,54.7667,54.8453,54.6776,54.6776,2500.0
2006-05-12 14:00:00,104.33,104.52,104.1,104.52,8800.0,54.6723,54.7719,54.5518,54.7719,8800.0
2006-05-12 14:30:00,104.52,104.52,104.17,104.24,3300.0,54.7719,54.7719,54.5885,54.6252,3300.0
2006-05-12 15:00:00,104.2,104.39,104.0,104.09,5400.0,54.6042,54.7038,54.4994,54.5466,5400.0
2006-05-12 15:30:00,104.11,104.28,103.89,104.16,13800.0,54.557,54.6461,54.4418,54.5832,13800.0
2006-05-15 09:30:00,104.35,104.5,103.2,103.2,11800.0,54.6828,54.7614,54.0802,54.0802,11800.0
2006-05-15 10:00:00,103.14,104.03,102.94,104.03,12800.0,54.0487,54.5151,53.9439,54.5151,12800.0
2006-05-15 10:30:00,104.17,104.9,103.99,104.87,19400.0,54.5885,54.971,54.4942,54.9553,19400.0
2006-05-15 11:00:00,104.78,104.93,104.1,104.15,8800.0,54.9081,54.9868,54.5518,54.578,8800.0
2006-05-15 11:30:00,104.17,104.58,104.12,104.5,10800.0,54.5885,54.8033,54.5623,54.7614,10800.0
2006-05-15 12:00:00,104.5,104.5,104.26,104.42,12100.0,54.7614,54.7614,54.6357,54.7195,12100.0
2006-05-15 12:30:00,104.37,104.67,104.34,104.56,8900.0,54.6933,54.8505,54.6776,54.7929,8900.0
2006-05-15 13:00:00,104.58,104.73,104.13,104.13,8000.0,54.8033,54.8819,54.5675,54.5675,8000.0
2006-05-15 13:30:00,104.14,104.14,103.87,104.04,8200.0,54.5728,54.5728,54.4313,54.5204,8200.0
2006-05-15 14:00:00,104.12,104.57,104.1,104.5,5400.0,54.5623,54.7981,54.5518,54.7614,5400.0
2006-05-15 14:30:00,104.48,105.07,104.34,104.42,5900.0,54.7509,55.0601,54.6776,54.7195,5900.0
2006-05-15 15:00:00,104.41,104.64,103.99,104.64,16500.0,54.7143,54.8348,54.4942,54.8348,16500.0
2006-05-15 15:30:00,104.61,104.8,104.47,104.8,7800.0,54.8191,54.9186,54.7457,54.9186,7800.0
2006-05-16 09:30:00,104.5,105.37,104.5,105.1,10900.0,54.7614,55.2173,54.7614,55.0758,10900.0
2006-05-16 10:00:00,105.08,105.27,105.01,105.07,13400.0,55.0654,55.1649,55.0287,55.0601,13400.0
2006-05-16 10:30:00,105.05,105.21,104.75,105.0,6700.0,55.0496,55.1335,54.8924,55.0234,6700.0
2006-05-16 11:00:00,105.12,105.18,105.0,105.06,4800.0,55.0863,55.1178,55.0234,55.0549,4800.0
2006-05-16 11:30:00,105.2,105.27,104.97,105.21,9500.0,55.1282,55.1649,55.0077,55.1335,9500.0
2006-05-16 12:00:00,105.26,105.4,105.12,105.12,4300.0,55.1597,55.233,55.0863,55.0863,4300.0
2006-05-16 12:30:00,105.13,105.5,105.13,105.45,6000.0,55.0916,55.2855,55.0916,55.2592,6000.0
2006-05-16 13:00:00,105.56,105.6,105.5,105.53,2600.0,55.3169,55.3379,55.2855,55.3012,2600.0
2006-05-16 13:30:00,105.55,105.61,105.16,105.27,2200.0,55.3117,55.3431,55.1073,55.1649,2200.0
2006-05-16 14:00:00,105.26,105.3,105.02,105.3,11500.0,55.1597,55.1806,55.0339,55.1806,11500.0
2006-05-16 14:30:00,105.3,105.56,105.21,105.55,7200.0,55.1806,55.3169,55.1335,55.3117,7200.0
2006-05-16 15:00:00,105.51,105.62,105.47,105.5,4000.0,55.2907,55.3483,55.2697,55.2855,4000.0
2006-05-16 15:30:00,105.5,105.55,105.3,105.3,10200.0,55.2855,55.3117,55.1806,55.1806,10200.0
2006-05-17 09:30:00,104.8,105.1,104.01,104.65,16300.0,54.9186,55.0758,54.5046,54.84,16300.0
2006-05-17 10:00:00,104.66,104.91,104.53,104.53,7600.0,54.8453,54.9763,54.7771,54.7771,7600.0
2006-05-17 10:30:00,104.43,104.68,104.31,104.6,5300.0,54.7247,54.8557,54.6619,54.8138,5300.0
2006-05-17 11:00:00,104.6,104.64,104.1,104.1,19300.0,54.8138,54.8348,54.5518,54.5518,19300.0
2006-05-17 11:30:00,104.1,104.37,103.77,103.77,4600.0,54.5518,54.6933,54.3789,54.3789,4600.0
2006-05-17 12:00:00,103.77,104.09,103.77,103.77,1900.0,54.3789,54.5466,54.3789,54.3789,1900.0
2006-05-17 12:30:00,103.95,104.23,103.84,103.92,2000.0,54.4732,54.6199,54.4156,54.4575,2000.0
2006-05-17 13:00:00,103.87,103.93,103.35,103.5,6000.0,54.4313,54.4627,54.1588,54.2374,6000.0
2006-05-17 13:30:00,103.35,104.12,103.19,104.12,3800.0,54.1588,54.5623,54.0749,54.5623,3800.0
2006-05-17 14:00:00,104.09,104.09,103.85,104.02,4500.0,54.5466,54.5466,54.4208,54.5099,4500.0
2006-05-17 14:30:00,104.03,104.18,103.94,104.18,10400.0,54.5151,54.5937,54.468,54.5937,10400.0
2006-05-17 15:00:00,104.0,104.36,104.0,104.1,9200.0,54.4994,54.6881,54.4994,54.5518,9200.0
2006-05-17 15:30:00,104.08,104.4,104.05,104.1,22900.0,54.5413,54.709,54.5256,54.5518,22900.0
2006-05-18 09:30:00,105.02,105.15,104.5,104.5,9300.0,55.0339,55.102,54.7614,54.7614,9300.0
2006-05-18 10:00:00,104.35,104.85,104.32,104.85,6000.0,54.6828,54.9448,54.6671,54.9448,6000.0
2006-05-18 10:30:00,104.83,105.04,104.77,104.87,3800.0,54.9343,55.0444,54.9029,54.9553,3800.0
2006-05-18 11:00:00,104.8,104.81,104.35,104.81,12300.0,54.9186,54.9239,54.6828,54.9239,12300.0
2006-05-18 11:30:00,104.81,104.83,104.62,104.67,4400.0,54.9239,54.9343,54.8243,54.8505,4400.0
2006-05-18 12:00:00,104.65,104.87,104.55,104.55,12300.0,54.84,54.9553,54.7876,54.7876,12300.0
2006-05-18 12:30:00,104.52,104.54,104.2,104.41,12600.0,54.7719,54.7824,54.6042,54.7143,12600.0
2006-05-18 13:00:00,104.42,104.59,104.3,104.39,10200.0,54.7195,54.8086,54.6566,54.7038,10200.0
2006-05-18 13:30:00,104.36,104.59,104.3,104.51,17000.0,54.6881,54.8086,54.6566,54.7667,17000.0
2006-05-18 14:00:00,104.51,104.51,104.29,104.29,7400.0,54.7667,54.7667,54.6514,54.6514,7400.0
2006-05-18 14:30:00,104.29,104.71,104.29,104.54,11600.0,54.6514,54.8715,54.6514,54.7824,11600.0
2006-05-18 15:00:00,104.52,104.65,104.22,104.26,17000.0,54.7719,54.84,54.6147,54.6357,17000.0
2006-05-18 15:30:00,104.52,104.7,103.79,103.89,19200.0,54.7719,54.8662,54.3894,54.4418,19200.0
2006-05-19 09:30:00,103.91,104.3,103.76,104.08,2500.0,54.4522,54.6566,54.3736,54.5413,2500.0
2006-05-19 10:00:00,104.02,104.17,103.5,103.64,18800.0,54.5099,54.5885,54.2374,54.3107,18800.0
2006-05-19 10:30:00,103.69,104.22,103.69,103.97,11900.0,54.337,54.6147,54.337,54.4837,11900.0
2006-05-19 11:00:00,103.84,103.98,103.5,103.72,5200.0,54.4156,54.4889,54.2374,54.3527,5200.0
2006-05-19 11:30:00,103.72,103.79,103.25,103.33,9500.0,54.3527,54.3894,54.1064,54.1483,9500.0
2006-05-19 12:00:00,103.45,103.7,103.37,103.69,4200.0,54.2112,54.3422,54.1693,54.337,4200.0
2006-05-19 12:30:00,103.68,105.29,103.68,105.22,17400.0,54.3317,55.1754,54.3317,55.1387,17400.0
2006-05-19 13:00:00,105.05,105.5,104.8,105.49,9600.0,55.0496,55.2855,54.9186,55.2802,9600.0
2006-05-19 13:30:00,105.36,105.66,105.1,105.49,8900.0,55.2121,55.3693,55.0758,55.2802,8900.0
2006-05-19 14:00:00,105.38,105.38,104.79,104.82,3200.0,55.2226,55.2226,54.9134,54.9291,3200.0
2006-05-19 14:30:00,104.7,104.7,103.75,104.0,14300.0,54.8662,54.8662,54.3684,54.4994,14300.0
2006-05-19 15:00:00,104.05,104.33,103.96,104.33,5600.0,54.5256,54.6723,54.4784,54.6723,5600.0
2006-05-19 15:30:00,104.29,104.68,104.25,104.48,4600.0,54.6514,54.8557,54.6304,54.7509,4600.0
2006-05-22 09:30:00,104.55,104.55,104.1,104.22,73600.0,54.7876,54.7876,54.5518,54.6147,73600.0
2006-05-22 10:00:00,104.2,104.45,104.1,104.22,11300.0,54.6042,54.7352,54.5518,54.6147,11300.0
2006-05-22 10:30:00,104.44,104.65,104.32,104.4,11200.0,54.73,54.84,54.6671,54.709,11200.0
2006-05-22 11:00:00,104.4,104.59,104.2,104.3,18500.0,54.709,54.8086,54.6042,54.6566,18500.0
2006-05-22 11:30:00,104.29,104.4,104.19,104.33,12100.0,54.6514,54.709,54.599,54.6723,12100.0
2006-05-22 12:00:00,104.3,104.79,104.3,104.73,10600.0,54.6566,54.9134,54.6566,54.8819,10600.0
2006-05-22 12:30:00,104.75,104.79,104.54,104.59,13400.0,54.8924,54.9134,54.7824,54.8086,13400.0
2006-05-22 13:00:00,104.58,104.75,104.42,104.75,6700.0,54.8033,54.8924,54.7195,54.8924,6700.0
2006-05-22 13:30:00,104.6,104.6,104.2,104.26,16700.0,54.8138,54.8138,54.6042,54.6357,16700.0
2006-05-22 14:00:00,104.28,104.67,104.2,104.66,14300.0,54.6461,54.8505,54.6042,54.8453,14300.0
2006-05-22 14:30:00,104.55,104.87,104.55,104.77,18400.0,54.7876,54.9553,54.7876,54.9029,18400.0
2006-05-22 15:00:00,104.75,105.2,104.75,105.11,20700.0,54.8924,55.1282,54.8924,55.0811,20700.0
2006-05-22 15:30:00,105.29,105.58,105.1,105.2,11000.0,55.1754,55.3274,55.0758,55.1282,11000.0
2006-05-23 09:30:00,105.7,106.04,105.7,105.98,6700.0,55.3903,55.5684,55.3903,55.537,6700.0
2006-05-23 10:00:00,105.77,105.97,105.63,105.64,3900.0,55.4269,55.5317,55.3536,55.3588,3900.0
2006-05-23 10:30:00,105.71,105.97,105.54,105.7,15400.0,55.3955,55.5317,55.3064,55.3903,15400.0
2006-05-23 11:00:00,105.77,105.77,105.65,105.66,16500.0,55.4269,55.4269,55.3641,55.3693,16500.0
2006-05-23 11:30:00,105.77,105.8,105.65,105.65,7000.0,55.4269,55.4427,55.3641,55.3641,7000.0
2006-05-23 12:00:00,105.65,105.8,105.57,105.63,6500.0,55.3641,55.4427,55.3221,55.3536,6500.0
2006-05-23 12:30:00,105.59,105.6,105.3,105.31,6500.0,55.3326,55.3379,55.1806,55.1859,6500.0
2006-05-23 13:00:00,105.33,105.45,105.33,105.45,1100.0,55.1964,55.2592,55.1964,55.2592,1100.0
2006-05-23 13:30:00,105.41,105.65,105.39,105.45,3500.0,55.2383,55.3641,55.2278,55.2592,3500.0
2006-05-23 14:00:00,105.31,105.39,105.29,105.39,7800.0,55.1859,55.2278,55.1754,55.2278,7800.0
2006-05-23 14:30:00,105.31,105.4,105.0,105.4,23100.0,55.1859,55.233,55.0234,55.233,23100.0
2006-05-23 15:00:00,105.19,105.66,105.01,105.5,16400.0,55.123,55.3693,55.0287,55.2855,16400.0
2006-05-23 15:30:00,105.49,105.59,105.0,105.23,26700.0,55.2802,55.3326,55.0234,55.144,26700.0
2006-05-24 09:30:00,105.05,105.25,104.5,105.24,9000.0,55.0496,55.1544,54.7614,55.1492,9000.0
2006-05-24 10:00:00,105.14,105.85,105.14,105.85,6500.0,55.0968,55.4689,55.0968,55.4689,6500.0
2006-05-24 10:30:00,105.93,105.97,105.2,105.2,24900.0,55.5108,55.5317,55.1282,55.1282,24900.0
2006-05-24 11:00:00,105.21,105.21,104.68,104.85,8700.0,55.1335,55.1335,54.8557,54.9448,8700.0
2006-05-24 11:30:00,104.68,105.2,104.5,105.2,11600.0,54.8557,55.1282,54.7614,55.1282,11600.0
2006-05-24 12:00:00,105.2,105.2,104.95,104.95,8400.0,55.1282,55.1282,54.9972,54.9972,8400.0
2006-05-24 12:30:00,104.95,105.02,104.77,104.77,14000.0,54.9972,55.0339,54.9029,54.9029,14000.0
2006-05-24 13:00:00,104.73,105.02,104.5,104.83,9200.0,54.8819,55.0339,54.7614,54.9343,9200.0
2006-05-24 13:30:00,104.83,105.16,104.5,105.02,15600.0,54.9343,55.1073,54.7614,55.0339,15600.0
2006-05-24 14:00:00,105.12,105.14,104.77,104.9,54900.0,55.0863,55.0968,54.9029,54.971,54900.0
2006-05-24 14:30:00,104.9,105.44,104.9,105.16,22800.0,54.971,55.254,54.971,55.1073,22800.0
2006-05-24 15:00:00,105.25,105.56,105.15,105.25,21600.0,55.1544,55.3169,55.102,55.1544,21600.0
2006-05-24 15:30:00,105.3,106.18,105.3,105.81,51600.0,55.1806,55.6418,55.1806,55.4479,51600.0
2006-05-25 09:30:00,106.41,107.5,106.1,106.1,40900.0,55.7623,56.3335,55.5999,55.5999,40900.0
2006-05-25 10:00:00,106.24,106.62,106.2,106.29,11100.0,55.6732,55.8724,55.6523,55.6994,11100.0
2006-05-25 10:30:00,106.33,106.38,106.29,106.35,16700.0,55.7204,55.7466,55.6994,55.7309,16700.0
2006-05-25 11:00:00,106.35,106.85,106.35,106.75,33600.0,55.7309,55.9929,55.7309,55.9405,33600.0
2006-05-25 11:30:00,106.79,107.22,106.79,107.03,37400.0,55.9615,56.1868,55.9615,56.0872,37400.0
2006-05-25 12:00:00,107.1,107.21,106.51,106.82,34500.0,56.1239,56.1815,55.8147,55.9772,34500.0
2006-05-25 12:30:00,106.95,107.27,106.77,107.1,22900.0,56.0453,56.213,55.951,56.1239,22900.0
2006-05-25 13:00:00,107.1,107.3,106.75,107.05,14700.0,56.1239,56.2287,55.9405,56.0977,14700.0
2006-05-25 13:30:00,107.04,107.23,106.75,106.83,6000.0,56.0925,56.192,55.9405,55.9824,6000.0
2006-05-25 14:00:00,106.86,107.48,106.86,107.16,20500.0,55.9981,56.323,55.9981,56.1553,20500.0
2006-05-25 14:30:00,107.1,107.81,107.1,107.79,30600.0,56.1239,56.496,56.1239,56.4855,30600.0
2006-05-25 15:00:00,107.82,108.03,107.3,107.73,12400.0,56.5012,56.6113,56.2287,56.454,12400.0
2006-05-25 15:30:00,107.71,107.8,107.3,107.75,13900.0,56.4436,56.4907,56.2287,56.4645,13900.0
2006-05-26 09:30:00,107.74,108.46,107.68,108.37,8100.0,56.4593,56.8366,56.4278,56.7894,8100.0
2006-05-26 10:00:00,108.42,108.98,108.3,108.32,13300.0,56.8156,57.1091,56.7527,56.7632,13300.0
2006-05-26 10:30:00,108.34,108.69,108.03,108.4,16100.0,56.7737,56.9571,56.6113,56.8051,16100.0
2006-05-26 11:00:00,108.4,108.4,108.26,108.3,2700.0,56.8051,56.8051,56.7318,56.7527,2700.0
2006-05-26 11:30:00,108.29,108.56,108.03,108.2,11900.0,56.7475,56.889,56.6113,56.7003,11900.0
2006-05-26 12:00:00,108.11,108.15,107.97,107.97,2400.0,56.6532,56.6741,56.5798,56.5798,2400.0
2006-05-26 12:30:00,108.2,108.77,108.11,108.77,19400.0,56.7003,56.999,56.6532,56.999,19400.0
2006-05-26 13:00:00,108.76,108.82,108.18,108.3,19300.0,56.9938,57.0252,56.6899,56.7527,19300.0
2006-05-26 13:30:00,108.41,108.6,108.4,108.44,5300.0,56.8104,56.91,56.8051,56.8261,5300.0
2006-05-26 14:00:00,108.58,108.6,108.28,108.58,14300.0,56.8995,56.91,56.7423,56.8995,14300.0
2006-05-26 14:30:00,108.57,108.85,108.5,108.56,11300.0,56.8942,57.041,56.8575,56.889,11300.0
2006-05-26 15:00:00,108.55,108.68,108.32,108.68,13900.0,56.8838,56.9519,56.7632,56.9519,13900.0
2006-05-26 15:30:00,108.7,108.99,108.62,108.73,5800.0,56.9624,57.1143,56.9204,56.9781,5800.0
2006-05-30 09:30:00,108.25,109.08,108.25,108.88,13300.0,56.7265,57.1615,56.7265,57.0567,13300.0
2006-05-30 10:00:00,109.09,109.2,108.5,108.56,12400.0,57.1667,57.2244,56.8575,56.889,12400.0
2006-05-30 10:30:00,108.56,108.99,108.46,108.99,10300.0,56.889,57.1143,56.8366,57.1143,10300.0
2006-05-30 11:00:00,108.99,109.0,108.57,108.62,8600.0,57.1143,57.1196,56.8942,56.9204,8600.0
2006-05-30 11:30:00,108.55,108.55,108.17,108.43,5900.0,56.8838,56.8838,56.6846,56.8209,5900.0
2006-05-30 12:00:00,108.4,108.5,108.13,108.48,22000.0,56.8051,56.8575,56.6637,56.8471,22000.0
2006-05-30 12:30:00,108.49,108.53,108.3,108.48,2000.0,56.8523,56.8733,56.7527,56.8471,2000.0
2006-05-30 13:00:00,108.48,108.59,108.4,108.52,3600.0,56.8471,56.9047,56.8051,56.868,3600.0
2006-05-30 13:30:00,108.47,108.51,108.3,108.34,2400.0,56.8418,56.8628,56.7527,56.7737,2400.0
2006-05-30 14:00:00,108.46,108.79,108.29,108.7,7300.0,56.8366,57.0095,56.7475,56.9624,7300.0
2006-05-30 14:30:00,108.77,108.77,108.25,108.34,18500.0,56.999,56.999,56.7265,56.7737,18500.0
2006-05-30 15:00:00,108.35,108.35,107.05,107.92,40600.0,56.7789,56.7789,56.0977,56.5536,40600.0
2006-05-30 15:30:00,107.93,107.95,107.2,107.23,19500.0,56.5589,56.5693,56.1763,56.192,19500.0
2006-05-31 09:30:00,107.22,107.4,106.5,106.69,24000.0,56.1868,56.2811,55.8095,55.909,24000.0
2006-05-31 10:00:00,106.68,106.75,106.22,106.75,9900.0,55.9038,55.9405,55.6628,55.9405,9900.0
2006-05-31 10:30:00,106.75,107.09,106.66,106.93,15100.0,55.9405,56.1187,55.8933,56.0348,15100.0
2006-05-31 11:00:00,106.98,106.98,106.43,106.77,5400.0,56.061,56.061,55.7728,55.951,5400.0
2006-05-31 11:30:00,106.87,107.15,106.49,106.49,4700.0,56.0034,56.1501,55.8042,55.8042,4700.0
2006-05-31 12:00:00,106.45,106.99,106.2,106.74,2000.0,55.7833,56.0663,55.6523,55.9353,2000.0
2006-05-31 12:30:00,106.76,106.86,106.7,106.71,1900.0,55.9457,55.9981,55.9143,55.9195,1900.0
2006-05-31 13:00:00,106.66,106.8,106.38,106.45,2700.0,55.8933,55.9667,55.7466,55.7833,2700.0
2006-05-31 13:30:00,106.44,106.44,105.88,105.94,12700.0,55.778,55.778,55.4846,55.516,12700.0
2006-05-31 14:00:00,105.94,106.1,105.01,105.21,44700.0,55.516,55.5999,55.0287,55.1335,44700.0
2006-05-31 14:30:00,105.04,105.61,105.04,105.4,10200.0,55.0444,55.3431,55.0444,55.233,10200.0
2006-05-31 15:00:00,105.38,105.96,105.33,105.85,9100.0,55.2226,55.5265,55.1964,55.4689,9100.0
2006-05-31 15:30:00,105.85,106.98,105.6,106.5,36600.0,55.4689,56.061,55.3379,55.8095,36600.0
2006-06-01 09:30:00,106.7,108.74,106.62,107.88,47300.0,55.9143,56.9833,55.8724,56.5326,47300.0
2006-06-01 10:00:00,108.0,108.15,107.64,107.95,16300.0,56.5955,56.6741,56.4069,56.5693,16300.0
2006-06-01 10:30:00,107.95,107.95,107.2,107.39,23400.0,56.5693,56.5693,56.1763,56.2759,23400.0
2006-06-01 11:00:00,107.49,107.8,107.45,107.7,24100.0,56.3283,56.4907,56.3073,56.4383,24100.0
2006-06-01 11:30:00,107.71,107.79,107.4,107.4,7200.0,56.4436,56.4855,56.2811,56.2811,7200.0
2006-06-01 12:00:00,107.39,107.39,106.72,106.73,8600.0,56.2759,56.2759,55.9248,55.93,8600.0
2006-06-01 12:30:00,106.97,107.0,106.79,106.86,4400.0,56.0558,56.0715,55.9615,55.9981,4400.0
2006-06-01 13:00:00,106.83,107.4,106.83,107.4,6000.0,55.9824,56.2811,55.9824,56.2811,6000.0
2006-06-01 13:30:00,107.49,107.87,107.49,107.8,44200.0,56.3283,56.5274,56.3283,56.4907,44200.0
2006-06-01 14:00:00,107.89,107.95,107.58,107.77,6500.0,56.5379,56.5693,56.3754,56.475,6500.0
2006-06-01 14:30:00,107.84,107.86,107.72,107.79,15700.0,56.5117,56.5222,56.4488,56.4855,15700.0
2006-06-01 15:00:00,107.79,107.94,107.64,107.81,32200.0,56.4855,56.5641,56.4069,56.496,32200.0
2006-06-01 15:30:00,107.8,108.1,107.74,108.1,41800.0,56.4907,56.6479,56.4593,56.6479,41800.0
2006-06-02 09:30:00,108.29,108.6,107.66,108.23,60300.0,56.7475,56.91,56.4174,56.7161,60300.0
2006-06-02 10:00:00,108.4,108.64,107.83,108.01,28000.0,56.8051,56.9309,56.5064,56.6008,28000.0
2006-06-02 10:30:00,108.01,108.29,107.95,108.18,11000.0,56.6008,56.7475,56.5693,56.6899,11000.0
2006-06-02 11:00:00,108.24,108.63,108.18,108.39,7500.0,56.7213,56.9257,56.6899,56.7999,7500.0
2006-06-02 11:30:00,108.39,108.6,108.38,108.49,125000.0,56.7999,56.91,56.7947,56.8523,125000.0
2006-06-02 12:00:00,108.32,108.47,108.05,108.1,8800.0,56.7632,56.8418,56.6217,56.6479,8800.0
2006-06-02 12:30:00,108.16,108.45,108.13,108.45,3100.0,56.6794,56.8313,56.6637,56.8313,3100.0
2006-06-02 13:00:00,108.4,108.5,108.4,108.43,14000.0,56.8051,56.8575,56.8051,56.8209,14000.0
2006-06-02 13:30:00,108.42,108.59,108.08,108.22,15800.0,56.8156,56.9047,56.6375,56.7108,15800.0
2006-06-02 14:00:00,108.21,108.33,107.83,108.15,8800.0,56.7056,56.7685,56.5064,56.6741,8800.0
2006-06-02 14:30:00,108.14,108.22,108.0,108.22,33100.0,56.6689,56.7108,56.5955,56.7108,33100.0
2006-06-02 15:00:00,108.26,108.38,108.2,108.26,18600.0,56.7318,56.7947,56.7003,56.7318,18600.0
2006-06-02 15:30:00,108.27,108.39,108.04,108.11,29300.0,56.737,56.7999,56.6165,56.6532,29300.0
2006-06-05 09:30:00,107.89,107.99,107.14,107.38,18700.0,56.5379,56.5903,56.1449,56.2706,18700.0
2006-06-05 10:00:00,107.35,108.49,107.35,108.4,102900.0,56.2549,56.8523,56.2549,56.8051,102900.0
2006-06-05 10:30:00,108.4,109.13,108.23,108.79,31300.0,56.8051,57.1877,56.7161,57.0095,31300.0
2006-06-05 11:00:00,108.54,108.72,108.33,108.45,14700.0,56.8785,56.9728,56.7685,56.8313,14700.0
2006-06-05 11:30:00,108.44,108.78,108.34,108.74,2700.0,56.8261,57.0043,56.7737,56.9833,2700.0
2006-06-05 12:00:00,108.9,108.95,108.49,108.49,2600.0,57.0672,57.0934,56.8523,56.8523,2600.0
2006-06-05 12:30:00,108.5,108.67,108.36,108.59,2600.0,56.8575,56.9466,56.7842,56.9047,2600.0
2006-06-05 13:00:00,108.55,108.75,108.35,108.55,5000.0,56.8838,56.9886,56.7789,56.8838,5000.0
2006-06-05 13:30:00,108.55,108.67,108.24,108.46,6900.0,56.8838,56.9466,56.7213,56.8366,6900.0
2006-06-05 14:00:00,108.46,108.46,107.52,107.75,7800.0,56.8366,56.8366,56.344,56.4645,7800.0
2006-06-05 14:30:00,107.68,108.2,107.35,108.2,8700.0,56.4278,56.7003,56.2549,56.7003,8700.0
2006-06-05 15:00:00,108.06,108.09,107.57,108.09,11900.0,56.627,56.6427,56.3702,56.6427,11900.0
2006-06-05 15:30:00,108.03,108.2,107.55,107.77,22500.0,56.6113,56.7003,56.3597,56.475,22500.0
2006-06-06 09:30:00,108.31,108.31,106.8,106.95,10000.0,56.758,56.758,55.9667,56.0453,10000.0
2006-06-06 10:00:00,106.8,107.43,106.6,107.35,7300.0,55.9667,56.2968,55.8619,56.2549,7300.0
2006-06-06 10:30:00,107.43,107.52,106.2,106.85,20400.0,56.2968,56.344,55.6523,55.9929,20400.0
2006-06-06 11:00:00,106.84,107.21,106.45,107.05,7600.0,55.9877,56.1815,55.7833,56.0977,7600.0
2006-06-06 11:30:00,107.11,107.11,106.64,106.75,2000.0,56.1291,56.1291,55.8828,55.9405,2000.0
2006-06-06 12:00:00,106.71,107.21,106.49,107.06,5800.0,55.9195,56.1815,55.8042,56.1029,5800.0
2006-06-06 12:30:00,107.02,107.37,106.83,107.37,6000.0,56.082,56.2654,55.9824,56.2654,6000.0
2006-06-06 13:00:00,107.37,107.39,106.97,107.0,10400.0,56.2654,56.2759,56.0558,56.0715,10400.0
2006-06-06 13:30:00,106.9,107.03,106.69,106.85,5100.0,56.0191,56.0872,55.909,55.9929,5100.0
2006-06-06 14:00:00,106.85,106.85,106.5,106.81,3600.0,55.9929,55.9929,55.8095,55.9719,3600.0
2006-06-06 14:30:00,106.85,106.91,106.36,106.6,2800.0,55.9929,56.0243,55.7361,55.8619,2800.0
2006-06-06 15:00:00,106.43,107.05,106.43,106.59,15500.0,55.7728,56.0977,55.7728,55.8566,15500.0
2006-06-06 15:30:00,106.52,106.84,106.24,106.49,12300.0,55.82,55.9877,55.6732,55.8042,12300.0
2006-06-07 09:30:00,106.25,106.55,105.5,106.05,6400.0,55.6785,55.8357,55.2855,55.5737,6400.0
2006-06-07 10:00:00,106.35,107.2,106.35,107.2,16100.0,55.7309,56.1763,55.7309,56.1763,16100.0
2006-06-07 10:30:00,107.2,107.2,106.54,106.65,5300.0,56.1763,56.1763,55.8304,55.8881,5300.0
2006-06-07 11:00:00,106.8,107.01,106.61,106.85,6100.0,55.9667,56.0767,55.8671,55.9929,6100.0
2006-06-07 11:30:00,106.89,107.5,106.89,107.5,5400.0,56.0139,56.3335,56.0139,56.3335,5400.0
2006-06-07 12:00:00,107.53,107.64,106.62,106.93,14700.0,56.3492,56.4069,55.8724,56.0348,14700.0
2006-06-07 12:30:00,106.99,107.22,106.99,107.15,4700.0,56.0663,56.1868,56.0663,56.1501,4700.0
2006-06-07 13:00:00,107.15,107.21,106.65,106.86,10000.0,56.1501,56.1815,55.8881,55.9981,10000.0
2006-06-07 13:30:00,106.87,106.93,106.58,106.69,3800.0,56.0034,56.0348,55.8514,55.909,3800.0
2006-06-07 14:00:00,106.47,106.9,106.23,106.9,5800.0,55.7938,56.0191,55.668,56.0191,5800.0
2006-06-07 14:30:00,106.9,106.9,106.22,106.24,8900.0,56.0191,56.0191,55.6628,55.6732,8900.0
2006-06-07 15:00:00,106.48,106.84,106.21,106.26,13900.0,55.799,55.9877,55.6575,55.6837,13900.0
2006-06-07 15:30:00,106.38,106.69,106.31,106.69,13400.0,55.7466,55.909,55.7099,55.909,13400.0
2006-06-08 09:30:00,106.43,106.74,106.2,106.26,9800.0,55.7728,55.9353,55.6523,55.6837,9800.0
2006-06-08 10:00:00,106.17,106.17,105.49,105.55,12500.0,55.6366,55.6366,55.2802,55.3117,12500.0
2006-06-08 10:30:00,105.54,105.75,105.52,105.63,1700.0,55.3064,55.4165,55.2959,55.3536,1700.0
2006-06-08 11:00:00,105.86,106.2,104.85,104.98,9200.0,55.4741,55.6523,54.9448,55.013,9200.0
2006-06-08 11:30:00,105.0,105.01,104.15,104.25,6700.0,55.0234,55.0287,54.578,54.6304,6700.0
2006-06-08 12:00:00,104.27,105.09,104.27,104.7,3800.0,54.6409,55.0706,54.6409,54.8662,3800.0
2006-06-08 12:30:00,104.89,104.89,104.4,104.44,14900.0,54.9658,54.9658,54.709,54.73,14900.0
2006-06-08 13:00:00,104.44,104.51,104.24,104.33,5100.0,54.73,54.7667,54.6252,54.6723,5100.0
2006-06-08 13:30:00,104.34,104.99,104.02,104.99,6600.0,54.6776,55.0182,54.5099,55.0182,6600.0
2006-06-08 14:00:00,104.88,104.89,104.2,104.6,8600.0,54.9606,54.9658,54.6042,54.8138,8600.0
2006-06-08 14:30:00,104.59,104.89,104.24,104.69,11200.0,54.8086,54.9658,54.6252,54.861,11200.0
2006-06-08 15:00:00,104.69,105.2,104.6,104.78,21200.0,54.861,55.1282,54.8138,54.9081,21200.0
2006-06-08 15:30:00,104.79,105.25,104.79,105.25,36900.0,54.9134,55.1544,54.9134,55.1544,36900.0
2006-06-09 09:30:00,105.8,106.87,105.8,106.38,21700.0,55.4427,56.0034,55.4427,55.7466,21700.0
2006-06-09 10:00:00,106.39,106.9,106.38,106.76,17200.0,55.7518,56.0191,55.7466,55.9457,17200.0
2006-06-09 10:30:00,106.77,107.57,106.77,107.44,8300.0,55.951,56.3702,55.951,56.3021,8300.0
2006-06-09 11:00:00,107.18,107.34,107.06,107.2,1800.0,56.1658,56.2497,56.1029,56.1763,1800.0
2006-06-09 11:30:00,107.2,107.3,106.48,106.64,15200.0,56.1763,56.2287,55.799,55.8828,15200.0
2006-06-09 12:00:00,106.64,106.69,106.46,106.53,25600.0,55.8828,55.909,55.7885,55.8252,25600.0
2006-06-09 12:30:00,106.68,106.83,106.66,106.7,1900.0,55.9038,55.9824,55.8933,55.9143,1900.0
2006-06-09 13:00:00,106.68,106.68,106.2,106.21,1300.0,55.9038,55.9038,55.6523,55.6575,1300.0
2006-06-09 13:30:00,106.23,106.6,106.23,106.5,1700.0,55.668,55.8619,55.668,55.8095,1700.0
2006-06-09 14:00:00,106.59,106.86,106.46,106.86,2600.0,55.8566,55.9981,55.7885,55.9981,2600.0
2006-06-09 14:30:00,106.81,107.03,106.81,107.02,1100.0,55.9719,56.0872,55.9719,56.082,1100.0
2006-06-09 15:00:00,107.08,107.09,106.83,106.83,2000.0,56.1134,56.1187,55.9824,55.9824,2000.0
2006-06-09 15:30:00,106.87,107.27,106.87,107.01,5600.0,56.0034,56.213,56.0034,56.0767,5600.0
2006-06-12 09:30:00,107.9,107.9,106.99,107.2,18400.0,56.5431,56.5431,56.0663,56.1763,18400.0
2006-06-12 10:00:00,107.14,107.14,106.2,106.55,18200.0,56.1449,56.1449,55.6523,55.8357,18200.0
2006-06-12 10:30:00,106.67,107.07,106.4,106.65,15200.0,55.8986,56.1082,55.7571,55.8881,15200.0
2006-06-12 11:00:00,106.55,106.7,106.2,106.26,19300.0,55.8357,55.9143,55.6523,55.6837,19300.0
2006-06-12 11:30:00,106.28,106.55,106.28,106.51,5700.0,55.6942,55.8357,55.6942,55.8147,5700.0
2006-06-12 12:00:00,106.49,106.5,106.34,106.4,5900.0,55.8042,55.8095,55.7256,55.7571,5900.0
2006-06-12 12:30:00,106.36,106.46,106.2,106.24,4000.0,55.7361,55.7885,55.6523,55.6732,4000.0
2006-06-12 13:00:00,106.26,106.29,106.11,106.11,4900.0,55.6837,55.6994,55.6051,55.6051,4900.0
2006-06-12 13:30:00,106.1,106.51,105.99,106.5,6400.0,55.5999,55.8147,55.5422,55.8095,6400.0
2006-06-12 14:00:00,106.49,107.19,106.3,106.72,26500.0,55.8042,56.1711,55.7047,55.9248,26500.0
2006-06-12 14:30:00,106.77,106.91,106.44,106.84,6900.0,55.951,56.0243,55.778,55.9877,6900.0
2006-06-12 15:00:00,106.84,106.84,106.23,106.49,7700.0,55.9877,55.9877,55.668,55.8042,7700.0
2006-06-12 15:30:00,106.5,106.93,106.13,106.3,17200.0,55.8095,56.0348,55.6156,55.7047,17200.0
2006-06-13 09:30:00,107.0,107.2,106.35,106.7,7200.0,56.0715,56.1763,55.7309,55.9143,7200.0
2006-06-13 10:00:00,106.82,106.86,106.28,106.46,9800.0,55.9772,55.9981,55.6942,55.7885,9800.0
2006-06-13 10:30:00,106.6,106.67,105.88,105.9,8500.0,55.8619,55.8986,55.4846,55.4951,8500.0
2006-06-13 11:00:00,105.8,106.14,105.64,106.05,4600.0,55.4427,55.6208,55.3588,55.5737,4600.0
2006-06-13 11:30:00,106.08,106.14,105.94,106.1,9300.0,55.5894,55.6208,55.516,55.5999,9300.0
2006-06-13 12:00:00,106.07,106.48,106.07,106.3,14100.0,55.5841,55.799,55.5841,55.7047,14100.0
2006-06-13 12:30:00,106.25,106.29,105.97,106.29,8100.0,55.6785,55.6994,55.5317,55.6994,8100.0
2006-06-13 13:00:00,106.11,106.11,105.79,105.79,2400.0,55.6051,55.6051,55.4374,55.4374,2400.0
2006-06-13 13:30:00,105.79,106.4,105.76,106.09,3000.0,55.4374,55.7571,55.4217,55.5946,3000.0
2006-06-13 14:00:00,106.09,106.09,105.79,105.79,1500.0,55.5946,55.5946,55.4374,55.4374,1500.0
2006-06-13 14:30:00,105.9,105.95,105.5,105.5,6300.0,55.4951,55.5213,55.2855,55.2855,6300.0
2006-06-13 15:00:00,105.43,105.79,105.32,105.76,8800.0,55.2488,55.4374,55.1911,55.4217,8800.0
2006-06-13 15:30:00,105.76,106.15,105.38,105.53,11200.0,55.4217,55.6261,55.2226,55.3012,11200.0
2006-06-14 09:30:00,105.48,105.5,104.88,105.0,12200.0,55.275,55.2855,54.9606,55.0234,12200.0
2006-06-14 10:00:00,105.0,105.2,104.91,105.07,13900.0,55.0234,55.1282,54.9763,55.0601,13900.0
2006-06-14 10:30:00,105.06,105.27,104.9,105.16,17400.0,55.0549,55.1649,54.971,55.1073,17400.0
2006-06-14 11:00:00,105.01,105.2,104.93,105.0,16700.0,55.0287,55.1282,54.9868,55.0234,16700.0
2006-06-14 11:30:00,104.9,105.32,104.9,105.18,17800.0,54.971,55.1911,54.971,55.1178,17800.0
2006-06-14 12:00:00,105.22,105.22,105.0,105.0,1000.0,55.1387,55.1387,55.0234,55.0234,1000.0
2006-06-14 12:30:00,105.0,105.04,104.87,104.88,2200.0,55.0234,55.0444,54.9553,54.9606,2200.0
2006-06-14 13:00:00,104.86,104.93,104.21,104.21,8300.0,54.9501,54.9868,54.6094,54.6094,8300.0
2006-06-14 13:30:00,104.25,104.55,104.25,104.55,3000.0,54.6304,54.7876,54.6304,54.7876,3000.0
2006-06-14 14:00:00,104.56,104.73,104.5,104.64,5100.0,54.7929,54.8819,54.7614,54.8348,5100.0
2006-06-14 14:30:00,104.74,104.84,104.49,104.5,12600.0,54.8872,54.9396,54.7562,54.7614,12600.0
2006-06-14 15:00:00,104.57,104.88,104.51,104.73,7500.0,54.7981,54.9606,54.7667,54.8819,7500.0
2006-06-14 15:30:00,104.81,105.12,104.81,104.91,5900.0,54.9239,55.0863,54.9239,54.9763,5900.0
2006-06-15 09:30:00,104.75,105.4,104.75,105.3,4700.0,54.8924,55.233,54.8924,55.1806,4700.0
2006-06-15 10:00:00,105.14,105.31,105.12,105.17,4100.0,55.0968,55.1859,55.0863,55.1125,4100.0
2006-06-15 10:30:00,105.23,105.73,105.23,105.55,9100.0,55.144,55.406,55.144,55.3117,9100.0
2006-06-15 11:00:00,105.52,105.62,105.36,105.41,4800.0,55.2959,55.3483,55.2121,55.2383,4800.0
2006-06-15 11:30:00,105.41,105.64,105.36,105.64,4700.0,55.2383,55.3588,55.2121,55.3588,4700.0
2006-06-15 12:00:00,105.62,105.89,105.61,105.7,6400.0,55.3483,55.4898,55.3431,55.3903,6400.0
2006-06-15 12:30:00,105.76,106.05,105.75,105.99,39600.0,55.4217,55.5737,55.4165,55.5422,39600.0
2006-06-15 13:00:00,105.9,105.94,105.7,105.72,10100.0,55.4951,55.516,55.3903,55.4007,10100.0
2006-06-15 13:30:00,105.72,105.82,105.49,105.63,8000.0,55.4007,55.4531,55.2802,55.3536,8000.0
2006-06-15 14:00:00,105.76,105.96,105.76,105.96,7700.0,55.4217,55.5265,55.4217,55.5265,7700.0
2006-06-15 14:30:00,105.96,106.09,105.83,106.09,4000.0,55.5265,55.5946,55.4584,55.5946,4000.0
2006-06-15 15:00:00,106.09,106.19,105.91,106.0,2700.0,55.5946,55.647,55.5003,55.5475,2700.0
2006-06-15 15:30:00,106.01,106.49,105.88,106.0,23800.0,55.5527,55.8042,55.4846,55.5475,23800.0
2006-06-16 09:30:00,105.85,106.24,105.83,106.21,7800.0,55.4689,55.6732,55.4584,55.6575,7800.0
2006-06-16 10:00:00,106.22,106.24,105.79,105.8,5400.0,55.6628,55.6732,55.4374,55.4427,5400.0
2006-06-16 10:30:00,105.57,105.79,105.5,105.56,3700.0,55.3221,55.4374,55.2855,55.3169,3700.0
2006-06-16 11:00:00,105.67,106.21,105.67,105.76,6300.0,55.3745,55.6575,55.3745,55.4217,6300.0
2006-06-16 11:30:00,105.76,106.25,105.75,106.25,8200.0,55.4217,55.6785,55.4165,55.6785,8200.0
2006-06-16 12:00:00,106.31,106.43,105.87,105.91,2200.0,55.7099,55.7728,55.4793,55.5003,2200.0
2006-06-16 12:30:00,105.93,105.93,105.73,105.78,1200.0,55.5108,55.5108,55.406,55.4322,1200.0
2006-06-16 13:00:00,105.79,105.94,105.79,105.94,2000.0,55.4374,55.516,55.4374,55.516,2000.0
2006-06-16 13:30:00,105.94,106.09,105.9,106.0,2900.0,55.516,55.5946,55.4951,55.5475,2900.0
2006-06-16 14:00:00,106.0,106.01,105.77,105.77,7300.0,55.5475,55.5527,55.4269,55.4269,7300.0
2006-06-16 14:30:00,105.63,105.92,105.46,105.8,1900.0,55.3536,55.5055,55.2645,55.4427,1900.0
2006-06-16 15:00:00,105.81,106.05,105.57,105.77,11800.0,55.4479,55.5737,55.3221,55.4269,11800.0
2006-06-16 15:30:00,105.77,106.01,105.47,105.57,8900.0,55.4269,55.5527,55.2697,55.3221,8900.0
2006-06-19 09:30:00,105.5,105.9,105.24,105.24,3800.0,55.2855,55.4951,55.1492,55.1492,3800.0
2006-06-19 10:00:00,105.19,105.19,104.76,104.76,8300.0,55.123,55.123,54.8977,54.8977,8300.0
2006-06-19 10:30:00,104.72,104.99,104.72,104.99,2100.0,54.8767,55.0182,54.8767,55.0182,2100.0
2006-06-19 11:00:00,105.02,105.17,104.81,104.81,4500.0,55.0339,55.1125,54.9239,54.9239,4500.0
2006-06-19 11:30:00,104.86,105.28,104.86,105.14,3500.0,54.9501,55.1702,54.9501,55.0968,3500.0
2006-06-19 12:00:00,105.16,105.28,104.95,104.95,2000.0,55.1073,55.1702,54.9972,54.9972,2000.0
2006-06-19 12:30:00,104.97,105.18,104.97,105.01,800.0,55.0077,55.1178,55.0077,55.0287,800.0
2006-06-19 13:00:00,105.09,105.19,104.97,105.05,2500.0,55.0706,55.123,55.0077,55.0496,2500.0
2006-06-19 13:30:00,104.87,104.92,104.7,104.92,2200.0,54.9553,54.9815,54.8662,54.9815,2200.0
2006-06-19 14:00:00,105.01,105.26,104.93,105.18,5200.0,55.0287,55.1597,54.9868,55.1178,5200.0
2006-06-19 14:30:00,105.19,105.21,104.8,104.8,2600.0,55.123,55.1335,54.9186,54.9186,2600.0
2006-06-19 15:00:00,104.73,105.06,104.72,105.02,3100.0,54.8819,55.0549,54.8767,55.0339,3100.0
2006-06-19 15:30:00,105.05,105.17,104.7,104.7,9600.0,55.0496,55.1125,54.8662,54.8662,9600.0
2006-06-20 09:30:00,104.73,104.99,103.7,103.72,6800.0,54.8819,55.0182,54.3422,54.3527,6800.0
2006-06-20 10:00:00,103.72,104.29,103.71,104.08,3900.0,54.3527,54.6514,54.3474,54.5413,3900.0
2006-06-20 10:30:00,104.11,104.42,104.0,104.42,3000.0,54.557,54.7195,54.4994,54.7195,3000.0
2006-06-20 11:00:00,104.31,104.69,104.31,104.37,14600.0,54.6619,54.861,54.6619,54.6933,14600.0
2006-06-20 11:30:00,104.28,104.46,104.24,104.43,4100.0,54.6461,54.7405,54.6252,54.7247,4100.0
2006-06-20 12:00:00,104.52,104.52,104.11,104.41,4200.0,54.7719,54.7719,54.557,54.7143,4200.0
2006-06-20 12:30:00,104.4,104.4,104.06,104.2,4900.0,54.709,54.709,54.5308,54.6042,4900.0
2006-06-20 13:00:00,104.21,104.25,104.0,104.0,3600.0,54.6094,54.6304,54.4994,54.4994,3600.0
2006-06-20 13:30:00,103.87,104.03,103.8,104.03,4900.0,54.4313,54.5151,54.3946,54.5151,4900.0
2006-06-20 14:00:00,103.87,104.07,103.8,103.91,24200.0,54.4313,54.5361,54.3946,54.4522,24200.0
2006-06-20 14:30:00,103.9,104.26,103.9,104.05,4300.0,54.447,54.6357,54.447,54.5256,4300.0
2006-06-20 15:00:00,104.14,104.35,104.08,104.23,3900.0,54.5728,54.6828,54.5413,54.6199,3900.0
2006-06-20 15:30:00,104.22,104.22,103.81,103.95,14600.0,54.6147,54.6147,54.3998,54.4732,14600.0
2006-06-21 09:30:00,104.15,104.58,104.1,104.38,5600.0,54.578,54.8033,54.5518,54.6985,5600.0
2006-06-21 10:00:00,104.38,104.63,104.38,104.63,3100.0,54.6985,54.8295,54.6985,54.8295,3100.0
2006-06-21 10:30:00,104.51,104.96,104.51,104.61,3200.0,54.7667,55.0025,54.7667,54.8191,3200.0
2006-06-21 11:00:00,104.53,104.73,104.39,104.73,4100.0,54.7771,54.8819,54.7038,54.8819,4100.0
2006-06-21 11:30:00,104.73,105.04,104.7,104.95,17900.0,54.8819,55.0444,54.8662,54.9972,17900.0
2006-06-21 12:00:00,104.96,105.17,104.94,105.0,3800.0,55.0025,55.1125,54.992,55.0234,3800.0
2006-06-21 12:30:00,105.04,105.12,105.0,105.05,4000.0,55.0444,55.0863,55.0234,55.0496,4000.0
2006-06-21 13:00:00,105.13,105.22,104.77,104.8,5900.0,55.0916,55.1387,54.9029,54.9186,5900.0
2006-06-21 13:30:00,104.83,104.97,104.71,104.93,7400.0,54.9343,55.0077,54.8715,54.9868,7400.0
2006-06-21 14:00:00,104.74,104.97,104.74,104.8,5100.0,54.8872,55.0077,54.8872,54.9186,5100.0
2006-06-21 14:30:00,104.78,105.54,104.72,105.54,25400.0,54.9081,55.3064,54.8767,55.3064,25400.0
2006-06-21 15:00:00,105.54,105.6,105.23,105.37,19400.0,55.3064,55.3379,55.144,55.2173,19400.0
2006-06-21 15:30:00,105.35,105.65,105.19,105.54,12800.0,55.2068,55.3641,55.123,55.3064,12800.0
2006-06-22 09:30:00,105.59,105.75,105.19,105.29,5800.0,55.3326,55.4165,55.123,55.1754,5800.0
2006-06-22 10:00:00,105.28,105.29,104.85,105.12,9700.0,55.1702,55.1754,54.9448,55.0863,9700.0
2006-06-22 10:30:00,105.12,105.33,104.84,105.33,5500.0,55.0863,55.1964,54.9396,55.1964,5500.0
2006-06-22 11:00:00,105.33,105.57,105.03,105.2,5100.0,55.1964,55.3221,55.0392,55.1282,5100.0
2006-06-22 11:30:00,105.14,105.44,105.08,105.4,7500.0,55.0968,55.254,55.0654,55.233,7500.0
2006-06-22 12:00:00,105.4,105.66,105.4,105.54,2900.0,55.233,55.3693,55.233,55.3064,2900.0
2006-06-22 12:30:00,105.55,105.6,105.25,105.47,7500.0,55.3117,55.3379,55.1544,55.2697,7500.0
2006-06-22 13:00:00,105.36,105.87,105.36,105.87,5500.0,55.2121,55.4793,55.2121,55.4793,5500.0
2006-06-22 13:30:00,105.87,105.87,105.26,105.55,13400.0,55.4793,55.4793,55.1597,55.3117,13400.0
2006-06-22 14:00:00,105.67,105.89,105.54,105.79,11300.0,55.3745,55.4898,55.3064,55.4374,11300.0
2006-06-22 14:30:00,105.79,106.05,105.55,105.9,9600.0,55.4374,55.5737,55.3117,55.4951,9600.0
2006-06-22 15:00:00,105.93,105.93,105.54,105.74,10300.0,55.5108,55.5108,55.3064,55.4112,10300.0
2006-06-22 15:30:00,105.85,106.13,105.64,105.88,14300.0,55.4689,55.6156,55.3588,55.4846,14300.0
2006-06-23 09:30:00,105.68,105.68,105.23,105.32,5200.0,55.3798,55.3798,55.144,55.1911,5200.0
2006-06-23 10:00:00,105.25,105.35,105.19,105.25,7400.0,55.1544,55.2068,55.123,55.1544,7400.0
2006-06-23 10:30:00,105.24,105.36,105.2,105.31,3200.0,55.1492,55.2121,55.1282,55.1859,3200.0
2006-06-23 11:00:00,105.31,105.33,105.0,105.1,10300.0,55.1859,55.1964,55.0234,55.0758,10300.0
2006-06-23 11:30:00,105.07,105.31,105.0,105.31,7600.0,55.0601,55.1859,55.0234,55.1859,7600.0
2006-06-23 12:00:00,105.46,106.04,105.46,106.04,11000.0,55.2645,55.5684,55.2645,55.5684,11000.0
2006-06-23 12:30:00,105.9,106.01,105.82,105.87,2700.0,55.4951,55.5527,55.4531,55.4793,2700.0
2006-06-23 13:00:00,105.92,106.1,105.83,105.89,5200.0,55.5055,55.5999,55.4584,55.4898,5200.0
2006-06-23 13:30:00,105.77,106.04,105.66,105.87,6900.0,55.4269,55.5684,55.3693,55.4793,6900.0
2006-06-23 14:00:00,105.78,105.93,105.65,105.84,3800.0,55.4322,55.5108,55.3641,55.4636,3800.0
2006-06-23 14:30:00,105.83,106.11,105.61,105.64,6200.0,55.4584,55.6051,55.3431,55.3588,6200.0
2006-06-23 15:00:00,105.61,105.66,105.54,105.66,3300.0,55.3431,55.3693,55.3064,55.3693,3300.0
2006-06-23 15:30:00,105.7,105.85,105.69,105.71,7400.0,55.3903,55.4689,55.385,55.3955,7400.0
2006-06-26 09:30:00,105.55,106.1,105.55,106.1,6900.0,55.3117,55.5999,55.3117,55.5999,6900.0
2006-06-26 10:00:00,106.2,106.2,105.74,105.84,5800.0,55.6523,55.6523,55.4112,55.4636,5800.0
2006-06-26 10:30:00,106.03,106.03,105.62,105.7,2500.0,55.5632,55.5632,55.3483,55.3903,2500.0
2006-06-26 11:00:00,105.73,105.73,105.44,105.46,2700.0,55.406,55.406,55.254,55.2645,2700.0
2006-06-26 11:30:00,105.58,105.61,105.45,105.61,3400.0,55.3274,55.3431,55.2592,55.3431,3400.0
2006-06-26 12:00:00,105.78,105.99,105.57,105.99,3700.0,55.4322,55.5422,55.3221,55.5422,3700.0
2006-06-26 12:30:00,105.72,106.2,105.57,106.17,2600.0,55.4007,55.6523,55.3221,55.6366,2600.0
2006-06-26 13:00:00,106.2,106.2,105.91,106.04,2600.0,55.6523,55.6523,55.5003,55.5684,2600.0
2006-06-26 13:30:00,105.92,106.21,105.92,106.18,2700.0,55.5055,55.6575,55.5055,55.6418,2700.0
2006-06-26 14:00:00,106.06,106.23,105.85,106.23,4100.0,55.5789,55.668,55.4689,55.668,4100.0
2006-06-26 14:30:00,106.14,106.18,105.92,105.94,4300.0,55.6208,55.6418,55.5055,55.516,4300.0
2006-06-26 15:00:00,105.95,106.0,105.88,106.0,4000.0,55.5213,55.5475,55.4846,55.5475,4000.0
2006-06-26 15:30:00,105.99,106.35,105.99,106.24,6700.0,55.5422,55.7309,55.5422,55.6732,6700.0
2006-06-27 09:30:00,106.2,106.35,106.1,106.35,1700.0,55.6523,55.7309,55.5999,55.7309,1700.0
2006-06-27 10:00:00,106.36,106.47,106.1,106.47,7900.0,55.7361,55.7938,55.5999,55.7938,7900.0
2006-06-27 10:30:00,106.48,106.6,106.34,106.48,7100.0,55.799,55.8619,55.7256,55.799,7100.0
2006-06-27 11:00:00,106.49,106.64,106.25,106.36,27000.0,55.8042,55.8828,55.6785,55.7361,27000.0
2006-06-27 11:30:00,106.38,106.75,106.38,106.52,6000.0,55.7466,55.9405,55.7466,55.82,6000.0
2006-06-27 12:00:00,106.46,106.6,106.3,106.6,5300.0,55.7885,55.8619,55.7047,55.8619,5300.0
2006-06-27 12:30:00,106.6,106.6,106.33,106.38,3400.0,55.8619,55.8619,55.7204,55.7466,3400.0
2006-06-27 13:00:00,106.41,106.8,106.39,106.66,4200.0,55.7623,55.9667,55.7518,55.8933,4200.0
2006-06-27 13:30:00,106.74,106.75,106.42,106.56,6400.0,55.9353,55.9405,55.7676,55.8409,6400.0
2006-06-27 14:00:00,106.56,106.81,106.3,106.3,3600.0,55.8409,55.9719,55.7047,55.7047,3600.0
2006-06-27 14:30:00,106.3,106.55,106.3,106.34,7400.0,55.7047,55.8357,55.7047,55.7256,7400.0
2006-06-27 15:00:00,106.33,106.75,106.25,106.5,8200.0,55.7204,55.9405,55.6785,55.8095,8200.0
2006-06-27 15:30:00,106.36,106.4,106.04,106.05,10700.0,55.7361,55.7571,55.5684,55.5737,10700.0
2006-06-28 09:30:00,105.51,106.19,105.46,105.88,9200.0,55.7239,56.083,55.6975,55.9193,9200.0
2006-06-28 10:00:00,106.03,106.35,105.97,106.2,8900.0,55.9985,56.1675,55.9668,56.0883,8900.0
2006-06-28 10:30:00,106.11,106.28,105.94,106.17,6600.0,56.0408,56.1306,55.951,56.0725,6600.0
2006-06-28 11:00:00,106.17,106.36,106.07,106.22,9500.0,56.0725,56.1728,56.0197,56.0989,9500.0
2006-06-28 11:30:00,106.29,106.31,106.11,106.3,3500.0,56.1358,56.1464,56.0408,56.1411,3500.0
2006-06-28 12:00:00,106.26,106.54,106.16,106.5,18100.0,56.12,56.2679,56.0672,56.2468,18100.0
2006-06-28 12:30:00,106.5,106.6,106.3,106.57,21800.0,56.2468,56.2996,56.1411,56.2837,21800.0
2006-06-28 13:00:00,106.5,106.86,106.44,106.73,6300.0,56.2468,56.4369,56.2151,56.3682,6300.0
2006-06-28 13:30:00,106.67,107.3,106.67,107.0,37600.0,56.3365,56.6693,56.3365,56.5108,37600.0
2006-06-28 14:00:00,106.98,107.16,106.96,107.06,7200.0,56.5003,56.5953,56.4897,56.5425,7200.0
2006-06-28 14:30:00,107.08,107.43,107.08,107.1,11500.0,56.5531,56.7379,56.5531,56.5636,11500.0
2006-06-28 15:00:00,107.07,107.13,106.54,106.82,10200.0,56.5478,56.5795,56.2679,56.4158,10200.0
2006-06-28 15:30:00,106.81,107.15,106.69,107.11,14300.0,56.4105,56.59,56.3471,56.5689,14300.0
2006-06-29 09:30:00,107.46,107.95,107.21,107.47,43300.0,56.7538,57.0126,56.6217,56.7591,43300.0
2006-06-29 10:00:00,107.54,107.95,107.28,107.28,23000.0,56.796,57.0126,56.6587,56.6587,23000.0
2006-06-29 10:30:00,107.26,107.74,107.26,107.42,3400.0,56.6481,56.9016,56.6481,56.7326,3400.0
2006-06-29 11:00:00,107.55,107.74,107.47,107.49,2800.0,56.8013,56.9016,56.7591,56.7696,2800.0
2006-06-29 11:30:00,107.49,107.49,107.0,107.37,9400.0,56.7696,56.7696,56.5108,56.7062,9400.0
2006-06-29 12:00:00,107.51,107.51,107.0,107.01,5900.0,56.7802,56.7802,56.5108,56.5161,5900.0
2006-06-29 12:30:00,107.09,107.44,107.09,107.35,9800.0,56.5584,56.7432,56.5584,56.6957,9800.0
2006-06-29 13:00:00,107.23,107.65,107.23,107.45,15100.0,56.6323,56.8541,56.6323,56.7485,15100.0
2006-06-29 13:30:00,107.49,107.49,107.36,107.4,19500.0,56.7696,56.7696,56.701,56.7221,19500.0
2006-06-29 14:00:00,107.4,108.19,107.38,107.95,7600.0,56.7221,57.1393,56.7115,57.0126,7600.0
2006-06-29 14:30:00,107.92,108.81,107.41,108.77,25600.0,56.9967,57.4668,56.7274,57.4456,25600.0
2006-06-29 15:00:00,108.78,109.5,108.6,109.37,53400.0,57.4509,57.8312,57.3558,57.7625,53400.0
2006-06-29 15:30:00,109.37,109.4,109.01,109.4,41300.0,57.7625,57.7784,57.5724,57.7784,41300.0
2006-06-30 09:30:00,109.05,109.06,108.55,108.76,15000.0,57.5935,57.5988,57.3294,57.4403,15000.0
2006-06-30 10:00:00,108.92,109.18,108.65,109.18,8600.0,57.5249,57.6622,57.3823,57.6622,8600.0
2006-06-30 10:30:00,109.17,109.52,109.13,109.5,11300.0,57.6569,57.8417,57.6358,57.8312,11300.0
2006-06-30 11:00:00,109.5,110.2,109.5,110.2,14200.0,57.8312,58.2009,57.8312,58.2009,14200.0
2006-06-30 11:30:00,110.17,110.17,109.75,109.9,16600.0,58.185,58.185,57.9632,58.0424,16600.0
2006-06-30 12:00:00,109.9,110.27,109.89,110.15,11100.0,58.0424,58.2378,58.0371,58.1745,11100.0
2006-06-30 12:30:00,110.15,110.81,110.13,110.25,13700.0,58.1745,58.523,58.1639,58.2273,13700.0
2006-06-30 13:00:00,110.31,110.73,110.31,110.6,10000.0,58.259,58.4808,58.259,58.4121,10000.0
2006-06-30 13:30:00,110.6,111.18,110.55,110.83,14200.0,58.4121,58.7184,58.3857,58.5336,14200.0
2006-06-30 14:00:00,110.79,111.1,110.53,111.01,18800.0,58.5125,58.6762,58.3752,58.6287,18800.0
2006-06-30 14:30:00,111.01,111.5,110.87,111.31,29500.0,58.6287,58.8874,58.5547,58.7871,29500.0
2006-06-30 15:00:00,111.32,111.9,110.8,111.14,24300.0,58.7924,59.0987,58.5178,58.6973,24300.0
2006-06-30 15:30:00,111.06,111.33,110.87,111.33,45800.0,58.6551,58.7977,58.5547,58.7977,45800.0
2006-07-03 09:30:00,112.25,112.44,111.54,111.64,16200.0,59.2836,59.3839,58.9086,58.9614,16200.0
2006-07-03 10:00:00,111.71,112.37,111.71,112.11,28100.0,58.9984,59.3469,58.9984,59.2096,28100.0
2006-07-03 10:30:00,112.06,112.36,112.0,112.36,11700.0,59.1832,59.3416,59.1515,59.3416,11700.0
2006-07-03 11:00:00,112.32,113.75,112.32,113.72,19900.0,59.3205,60.0758,59.3205,60.0599,19900.0
2006-07-03 11:30:00,113.72,113.85,112.99,113.41,12700.0,60.0599,60.1286,59.6744,59.8962,12700.0
2006-07-03 12:00:00,113.47,113.6,112.93,113.03,16100.0,59.9279,59.9965,59.6427,59.6955,16100.0
2006-07-03 12:30:00,113.03,113.65,112.86,113.22,31500.0,59.6955,60.0229,59.6057,59.7958,31500.0
2006-07-03 13:00:00,113.29,113.29,113.29,113.29,1600.0,59.8328,59.8328,59.8328,59.8328,1600.0
2006-07-03 13:30:00,113.29,113.29,113.29,113.29,0.0,59.8328,59.8328,59.8328,59.8328,0.0
2006-07-03 14:00:00,113.29,113.29,113.29,113.29,0.0,59.8328,59.8328,59.8328,59.8328,0.0
2006-07-03 14:30:00,113.29,113.29,113.29,113.29,0.0,59.8328,59.8328,59.8328,59.8328,0.0
2006-07-03 15:00:00,113.29,113.29,113.29,113.29,0.0,59.8328,59.8328,59.8328,59.8328,0.0
2006-07-03 15:30:00,113.29,113.29,113.29,113.29,0.0,59.8328,59.8328,59.8328,59.8328,0.0
2006-07-05 09:30:00,112.95,112.95,111.85,111.99,26400.0,59.6532,59.6532,59.0723,59.1462,26400.0
2006-07-05 10:00:00,112.0,114.45,111.99,113.69,50900.0,59.1515,60.4455,59.1462,60.0441,50900.0
2006-07-05 10:30:00,113.69,114.2,113.64,114.1,25600.0,60.0441,60.3134,60.0177,60.2606,25600.0
2006-07-05 11:00:00,114.03,114.4,113.92,114.4,21900.0,60.2236,60.4191,60.1655,60.4191,21900.0
2006-07-05 11:30:00,114.39,114.97,114.25,114.62,16400.0,60.4138,60.7201,60.3398,60.5352,16400.0
2006-07-05 12:00:00,114.74,115.11,114.64,114.88,12400.0,60.5986,60.794,60.5458,60.6726,12400.0
2006-07-05 12:30:00,114.86,115.0,114.72,114.74,11700.0,60.662,60.7359,60.5881,60.5986,11700.0
2006-07-05 13:00:00,114.73,115.0,114.6,114.94,34900.0,60.5933,60.7359,60.5247,60.7042,34900.0
2006-07-05 13:30:00,114.95,115.0,114.69,114.69,14800.0,60.7095,60.7359,60.5722,60.5722,14800.0
2006-07-05 14:00:00,114.7,115.13,114.6,114.82,12800.0,60.5775,60.8046,60.5247,60.6409,12800.0
2006-07-05 14:30:00,114.9,115.16,114.9,115.05,21500.0,60.6831,60.8204,60.6831,60.7623,21500.0
2006-07-05 15:00:00,115.14,115.16,114.91,115.01,22200.0,60.8099,60.8204,60.6884,60.7412,22200.0
2006-07-05 15:30:00,115.0,115.08,114.76,114.81,23400.0,60.7359,60.7782,60.6092,60.6356,23400.0
2006-07-06 09:30:00,114.8,114.95,114.3,114.3,50400.0,60.6303,60.7095,60.3662,60.3662,50400.0
2006-07-06 10:00:00,114.41,114.75,114.29,114.63,58100.0,60.4243,60.6039,60.361,60.5405,58100.0
2006-07-06 10:30:00,114.61,114.69,114.58,114.65,6900.0,60.53,60.5722,60.5141,60.5511,6900.0
2006-07-06 11:00:00,114.64,114.75,114.61,114.61,7900.0,60.5458,60.6039,60.53,60.53,7900.0
2006-07-06 11:30:00,114.61,114.8,114.52,114.52,5500.0,60.53,60.6303,60.4824,60.4824,5500.0
2006-07-06 12:00:00,114.44,114.72,114.44,114.66,2700.0,60.4402,60.5881,60.4402,60.5564,2700.0
2006-07-06 12:30:00,114.66,114.79,114.47,114.6,3400.0,60.5564,60.625,60.456,60.5247,3400.0
2006-07-06 13:00:00,114.65,114.73,114.58,114.6,3300.0,60.5511,60.5933,60.5141,60.5247,3300.0
2006-07-06 13:30:00,114.62,114.75,114.62,114.69,2000.0,60.5352,60.6039,60.5352,60.5722,2000.0
2006-07-06 14:00:00,114.68,114.73,114.53,114.61,6700.0,60.5669,60.5933,60.4877,60.53,6700.0
2006-07-06 14:30:00,114.6,114.79,114.54,114.75,12900.0,60.5247,60.625,60.493,60.6039,12900.0
2006-07-06 15:00:00,114.72,114.81,114.65,114.73,14400.0,60.5881,60.6356,60.5511,60.5933,14400.0
2006-07-06 15:30:00,114.73,114.78,114.52,114.77,13200.0,60.5933,60.6197,60.4824,60.6145,13200.0
2006-07-07 09:30:00,114.85,114.98,114.37,114.89,9800.0,60.6567,60.7254,60.4032,60.6778,9800.0
2006-07-07 10:00:00,114.88,115.7,114.7,115.0,15300.0,60.6726,61.1056,60.5775,60.7359,15300.0
2006-07-07 10:30:00,115.3,115.35,114.97,115.15,4100.0,60.8944,60.9208,60.7201,60.8152,4100.0
2006-07-07 11:00:00,115.1,115.16,114.92,114.92,2200.0,60.7887,60.8204,60.6937,60.6937,2200.0
2006-07-07 11:30:00,114.88,115.05,114.8,114.9,9300.0,60.6726,60.7623,60.6303,60.6831,9300.0
2006-07-07 12:00:00,114.83,114.97,114.83,114.95,5400.0,60.6461,60.7201,60.6461,60.7095,5400.0
2006-07-07 12:30:00,114.94,114.98,114.84,114.84,4700.0,60.7042,60.7254,60.6514,60.6514,4700.0
2006-07-07 13:00:00,114.89,114.9,114.3,114.48,3800.0,60.6778,60.6831,60.3662,60.4613,3800.0
2006-07-07 13:30:00,114.51,114.54,114.26,114.27,4800.0,60.4771,60.493,60.3451,60.3504,4800.0
2006-07-07 14:00:00,114.24,114.49,114.05,114.4,7500.0,60.3345,60.4666,60.2342,60.4191,7500.0
2006-07-07 14:30:00,114.45,114.47,113.9,113.91,4500.0,60.4455,60.456,60.155,60.1603,4500.0
2006-07-07 15:00:00,113.85,114.1,113.75,113.77,6700.0,60.1286,60.2606,60.0758,60.0863,6700.0
2006-07-07 15:30:00,113.93,114.05,113.65,113.86,7300.0,60.1708,60.2342,60.0229,60.1339,7300.0
2006-07-10 09:30:00,114.18,114.4,113.94,113.94,10800.0,60.3029,60.4191,60.1761,60.1761,10800.0
2006-07-10 10:00:00,114.06,114.19,113.8,114.0,11100.0,60.2395,60.3081,60.1022,60.2078,11100.0
2006-07-10 10:30:00,114.13,114.29,113.9,114.19,5700.0,60.2765,60.361,60.155,60.3081,5700.0
2006-07-10 11:00:00,114.2,114.4,114.15,114.36,10900.0,60.3134,60.4191,60.287,60.3979,10900.0
2006-07-10 11:30:00,114.3,114.68,114.3,114.68,3300.0,60.3662,60.5669,60.3662,60.5669,3300.0
2006-07-10 12:00:00,114.49,114.86,114.43,114.83,5000.0,60.4666,60.662,60.4349,60.6461,5000.0
2006-07-10 12:30:00,114.82,114.82,114.42,114.42,3700.0,60.6409,60.6409,60.4296,60.4296,3700.0
2006-07-10 13:00:00,114.42,114.7,114.29,114.7,12300.0,60.4296,60.5775,60.361,60.5775,12300.0
2006-07-10 13:30:00,114.7,114.86,114.6,114.82,2600.0,60.5775,60.662,60.5247,60.6409,2600.0
2006-07-10 14:00:00,114.87,115.03,114.76,114.95,12100.0,60.6673,60.7518,60.6092,60.7095,12100.0
2006-07-10 14:30:00,114.95,114.95,114.57,114.83,1600.0,60.7095,60.7095,60.5088,60.6461,1600.0
2006-07-10 15:00:00,114.91,115.02,114.72,114.96,4300.0,60.6884,60.7465,60.5881,60.7148,4300.0
2006-07-10 15:30:00,114.87,115.18,114.72,115.16,6700.0,60.6673,60.831,60.5881,60.8204,6700.0
2006-07-11 09:30:00,114.94,115.4,114.74,114.74,16300.0,60.7042,60.9472,60.5986,60.5986,16300.0
2006-07-11 10:00:00,114.7,114.7,114.2,114.53,4300.0,60.5775,60.5775,60.3134,60.4877,4300.0
2006-07-11 10:30:00,114.39,114.44,114.21,114.26,21900.0,60.4138,60.4402,60.3187,60.3451,21900.0
2006-07-11 11:00:00,114.21,114.5,114.21,114.41,3100.0,60.3187,60.4719,60.3187,60.4243,3100.0
2006-07-11 11:30:00,114.44,114.9,114.41,114.75,8800.0,60.4402,60.6831,60.4243,60.6039,8800.0
2006-07-11 12:00:00,114.79,115.23,114.79,115.04,31600.0,60.625,60.8574,60.625,60.7571,31600.0
2006-07-11 12:30:00,115.12,115.21,114.92,114.93,2300.0,60.7993,60.8468,60.6937,60.699,2300.0
2006-07-11 13:00:00,114.92,114.94,114.71,114.86,39600.0,60.6937,60.7042,60.5828,60.662,39600.0
2006-07-11 13:30:00,114.72,114.94,114.52,114.91,4700.0,60.5881,60.7042,60.4824,60.6884,4700.0
2006-07-11 14:00:00,114.88,115.52,114.87,115.24,6100.0,60.6726,61.0106,60.6673,60.8627,6100.0
2006-07-11 14:30:00,115.24,115.25,114.92,115.15,5800.0,60.8627,60.868,60.6937,60.8152,5800.0
2006-07-11 15:00:00,115.12,115.66,115.12,115.61,14300.0,60.7993,61.0845,60.7993,61.0581,14300.0
2006-07-11 15:30:00,115.58,115.92,115.44,115.49,132400.0,61.0423,61.2218,60.9683,60.9947,132400.0
2006-07-12 09:30:00,115.0,115.76,115.0,115.23,13700.0,60.7359,61.1373,60.7359,60.8574,13700.0
2006-07-12 10:00:00,115.25,115.5,115.09,115.5,6400.0,60.868,61.0,60.7835,61.0,6400.0
2006-07-12 10:30:00,115.41,115.41,114.81,115.15,6000.0,60.9525,60.9525,60.6356,60.8152,6000.0
2006-07-12 11:00:00,115.14,115.31,115.1,115.1,2600.0,60.8099,60.8997,60.7887,60.7887,2600.0
2006-07-12 11:30:00,115.04,115.81,115.04,115.81,17800.0,60.7571,61.1637,60.7571,61.1637,17800.0
2006-07-12 12:00:00,115.83,115.83,115.5,115.73,6300.0,61.1743,61.1743,61.0,61.1215,6300.0
2006-07-12 12:30:00,115.73,115.91,115.73,115.87,9600.0,61.1215,61.2165,61.1215,61.1954,9600.0
2006-07-12 13:00:00,115.95,116.67,115.95,116.58,29600.0,61.2377,61.6179,61.2377,61.5704,29600.0
2006-07-12 13:30:00,116.55,117.5,116.45,117.26,33600.0,61.5545,62.0563,61.5017,61.9295,33600.0
2006-07-12 14:00:00,117.07,117.74,117.0,117.1,23800.0,61.8292,62.183,61.7922,61.845,23800.0
2006-07-12 14:30:00,116.99,117.08,116.8,116.87,15100.0,61.7869,61.8345,61.6866,61.7236,15100.0
2006-07-12 15:00:00,116.88,117.55,116.88,117.35,15900.0,61.7288,62.0827,61.7288,61.9771,15900.0
2006-07-12 15:30:00,117.39,117.41,116.89,117.22,60300.0,61.9982,62.0087,61.7341,61.9084,60300.0
2006-07-13 09:30:00,117.18,117.18,116.52,116.61,22900.0,61.8873,61.8873,61.5387,61.5862,22900.0
2006-07-13 10:00:00,116.55,116.85,116.53,116.67,5700.0,61.5545,61.713,61.544,61.6179,5700.0
2006-07-13 10:30:00,116.61,116.87,116.5,116.5,3700.0,61.5862,61.7236,61.5281,61.5281,3700.0
2006-07-13 11:00:00,116.46,116.79,116.23,116.79,4500.0,61.507,61.6813,61.3855,61.6813,4500.0
2006-07-13 11:30:00,116.57,116.63,116.1,116.26,2900.0,61.5651,61.5968,61.3169,61.4014,2900.0
2006-07-13 12:00:00,116.37,116.64,116.18,116.29,9700.0,61.4595,61.6021,61.3591,61.4172,9700.0
2006-07-13 12:30:00,116.48,116.65,116.46,116.6,3300.0,61.5176,61.6074,61.507,61.581,3300.0
2006-07-13 13:00:00,116.6,116.76,116.5,116.5,3700.0,61.581,61.6655,61.5281,61.5281,3700.0
2006-07-13 13:30:00,116.44,116.59,116.36,116.45,6100.0,61.4965,61.5757,61.4542,61.5017,6100.0
2006-07-13 14:00:00,116.3,116.43,116.3,116.39,5900.0,61.4225,61.4912,61.4225,61.47,5900.0
2006-07-13 14:30:00,116.39,116.4,116.0,116.23,11000.0,61.47,61.4753,61.2641,61.3855,11000.0
2006-07-13 15:00:00,116.25,116.62,116.2,116.43,31000.0,61.3961,61.5915,61.3697,61.4912,31000.0
2006-07-13 15:30:00,116.39,116.48,116.03,116.16,24500.0,61.47,61.5176,61.2799,61.3486,24500.0
2006-07-14 09:30:00,116.02,116.02,114.83,114.88,34300.0,61.2746,61.2746,60.6461,60.6726,34300.0
2006-07-14 10:00:00,114.89,115.4,114.83,114.89,25400.0,60.6778,60.9472,60.6461,60.6778,25400.0
2006-07-14 10:30:00,114.89,115.41,114.79,114.79,10600.0,60.6778,60.9525,60.625,60.625,10600.0
2006-07-14 11:00:00,114.67,114.67,114.13,114.22,15600.0,60.5616,60.5616,60.2765,60.324,15600.0
2006-07-14 11:30:00,114.22,114.85,113.94,114.85,12100.0,60.324,60.6567,60.1761,60.6567,12100.0
2006-07-14 12:00:00,115.07,115.65,114.41,114.45,21000.0,60.7729,61.0792,60.4243,60.4455,21000.0
2006-07-14 12:30:00,114.41,114.73,114.2,114.46,6300.0,60.4243,60.5933,60.3134,60.4507,6300.0
2006-07-14 13:00:00,114.28,114.55,114.12,114.55,8200.0,60.3557,60.4983,60.2712,60.4983,8200.0
2006-07-14 13:30:00,114.51,114.88,114.32,114.35,7100.0,60.4771,60.6726,60.3768,60.3926,7100.0
2006-07-14 14:00:00,114.35,114.36,113.9,113.9,11100.0,60.3926,60.3979,60.155,60.155,11100.0
2006-07-14 14:30:00,113.91,114.29,113.9,113.91,5400.0,60.1603,60.361,60.155,60.1603,5400.0
2006-07-14 15:00:00,114.14,114.46,113.97,114.14,5200.0,60.2817,60.4507,60.192,60.2817,5200.0
2006-07-14 15:30:00,114.1,114.29,113.67,113.74,14000.0,60.2606,60.361,60.0335,60.0705,14000.0
2006-07-17 09:30:00,113.66,114.2,113.66,113.96,94900.0,60.0282,60.3134,60.0282,60.1867,94900.0
2006-07-17 10:00:00,113.96,113.96,113.43,113.55,11100.0,60.1867,60.1867,59.9068,59.9701,11100.0
2006-07-17 10:30:00,113.62,114.3,113.36,114.13,15600.0,60.0071,60.3662,59.8698,60.2765,15600.0
2006-07-17 11:00:00,114.15,114.48,113.9,113.9,7300.0,60.287,60.4613,60.155,60.155,7300.0
2006-07-17 11:30:00,113.92,114.4,113.92,113.94,3000.0,60.1655,60.4191,60.1655,60.1761,3000.0
2006-07-17 12:00:00,113.98,114.19,113.98,114.01,3300.0,60.1972,60.3081,60.1972,60.2131,3300.0
2006-07-17 12:30:00,114.01,114.14,113.96,113.99,6600.0,60.2131,60.2817,60.1867,60.2025,6600.0
2006-07-17 13:00:00,113.98,114.36,113.98,114.36,8800.0,60.1972,60.3979,60.1972,60.3979,8800.0
2006-07-17 13:30:00,114.14,114.37,114.06,114.06,2700.0,60.2817,60.4032,60.2395,60.2395,2700.0
2006-07-17 14:00:00,114.06,114.18,113.91,113.94,3200.0,60.2395,60.3029,60.1603,60.1761,3200.0
2006-07-17 14:30:00,113.94,114.11,113.87,114.1,8600.0,60.1761,60.2659,60.1391,60.2606,8600.0
2006-07-17 15:00:00,114.09,114.15,113.98,114.05,15800.0,60.2553,60.287,60.1972,60.2342,15800.0
2006-07-17 15:30:00,114.13,114.48,114.06,114.15,19100.0,60.2765,60.4613,60.2395,60.287,19100.0
2006-07-18 09:30:00,114.61,115.67,114.35,115.41,18400.0,60.53,61.0898,60.3926,60.9525,18400.0
2006-07-18 10:00:00,115.41,115.58,114.68,114.98,10900.0,60.9525,61.0423,60.5669,60.7254,10900.0
2006-07-18 10:30:00,115.02,115.1,114.45,114.45,3000.0,60.7465,60.7887,60.4455,60.4455,3000.0
2006-07-18 11:00:00,114.7,114.71,114.31,114.5,6200.0,60.5775,60.5828,60.3715,60.4719,6200.0
2006-07-18 11:30:00,114.4,114.55,114.27,114.46,4600.0,60.4191,60.4983,60.3504,60.4507,4600.0
2006-07-18 12:00:00,114.43,114.85,114.43,114.71,1900.0,60.4349,60.6567,60.4349,60.5828,1900.0
2006-07-18 12:30:00,114.78,114.79,114.3,114.3,3100.0,60.6197,60.625,60.3662,60.3662,3100.0
2006-07-18 13:00:00,114.31,114.32,113.96,113.96,8100.0,60.3715,60.3768,60.1867,60.1867,8100.0
2006-07-18 13:30:00,114.1,114.39,114.1,114.18,6200.0,60.2606,60.4138,60.2606,60.3029,6200.0
2006-07-18 14:00:00,114.24,114.93,114.24,114.93,2400.0,60.3345,60.699,60.3345,60.699,2400.0
2006-07-18 14:30:00,115.07,115.18,114.9,115.0,2200.0,60.7729,60.831,60.6831,60.7359,2200.0
2006-07-18 15:00:00,114.99,115.0,114.68,114.79,23200.0,60.7307,60.7359,60.5669,60.625,23200.0
2006-07-18 15:30:00,114.94,115.51,114.8,115.5,17000.0,60.7042,61.0053,60.6303,61.0,17000.0
2006-07-19 09:30:00,115.32,116.21,115.32,116.19,4300.0,60.9049,61.375,60.9049,61.3644,4300.0
2006-07-19 10:00:00,116.18,116.5,115.84,116.42,25300.0,61.3591,61.5281,61.1796,61.4859,25300.0
2006-07-19 10:30:00,116.46,116.49,116.0,116.06,8000.0,61.507,61.5229,61.2641,61.2958,8000.0
2006-07-19 11:00:00,115.95,116.43,115.95,116.32,5700.0,61.2377,61.4912,61.2377,61.4331,5700.0
2006-07-19 11:30:00,116.3,116.38,115.76,116.3,4600.0,61.4225,61.4648,61.1373,61.4225,4600.0
2006-07-19 12:00:00,116.3,116.51,116.3,116.47,3000.0,61.4225,61.5334,61.4225,61.5123,3000.0
2006-07-19 12:30:00,116.37,116.4,116.24,116.4,2500.0,61.4595,61.4753,61.3908,61.4753,2500.0
2006-07-19 13:00:00,116.4,116.5,116.39,116.48,3300.0,61.4753,61.5281,61.47,61.5176,3300.0
2006-07-19 13:30:00,116.4,116.49,116.05,116.05,3700.0,61.4753,61.5229,61.2905,61.2905,3700.0
2006-07-19 14:00:00,116.04,116.44,116.04,116.3,5800.0,61.2852,61.4965,61.2852,61.4225,5800.0
2006-07-19 14:30:00,116.16,116.52,116.16,116.44,9200.0,61.3486,61.5387,61.3486,61.4965,9200.0
2006-07-19 15:00:00,116.44,116.56,116.0,116.3,21000.0,61.4965,61.5598,61.2641,61.4225,21000.0
2006-07-19 15:30:00,116.3,116.71,116.26,116.7,16700.0,61.4225,61.6391,61.4014,61.6338,16700.0
2006-07-20 09:30:00,117.0,117.27,116.04,116.47,17000.0,61.7922,61.9348,61.2852,61.5123,17000.0
2006-07-20 10:00:00,116.47,116.5,116.16,116.45,5700.0,61.5123,61.5281,61.3486,61.5017,5700.0
2006-07-20 10:30:00,116.55,116.57,116.3,116.36,10900.0,61.5545,61.5651,61.4225,61.4542,10900.0
2006-07-20 11:00:00,116.4,116.55,116.21,116.31,3900.0,61.4753,61.5545,61.375,61.4278,3900.0
2006-07-20 11:30:00,116.31,116.38,116.19,116.36,5500.0,61.4278,61.4648,61.3644,61.4542,5500.0
2006-07-20 12:00:00,116.36,116.4,116.35,116.39,4100.0,61.4542,61.4753,61.4489,61.47,4100.0
2006-07-20 12:30:00,116.39,116.6,116.31,116.6,9500.0,61.47,61.581,61.4278,61.581,9500.0
2006-07-20 13:00:00,116.55,116.6,116.55,116.6,4700.0,61.5545,61.581,61.5545,61.581,4700.0
2006-07-20 13:30:00,116.66,116.66,116.5,116.6,7600.0,61.6126,61.6126,61.5281,61.581,7600.0
2006-07-20 14:00:00,116.6,116.84,116.07,116.16,7900.0,61.581,61.7077,61.301,61.3486,7900.0
2006-07-20 14:30:00,116.31,116.6,116.31,116.46,6400.0,61.4278,61.581,61.4278,61.507,6400.0
2006-07-20 15:00:00,116.46,116.69,116.25,116.27,15700.0,61.507,61.6285,61.3961,61.4067,15700.0
2006-07-20 15:30:00,116.21,116.48,115.77,115.78,8500.0,61.375,61.5176,61.1426,61.1479,8500.0
2006-07-21 09:30:00,113.6,115.3,112.39,113.1,106100.0,59.9965,60.8944,59.3575,59.7325,106100.0
2006-07-21 10:00:00,113.11,113.58,113.05,113.36,41900.0,59.7378,59.986,59.7061,59.8698,41900.0
2006-07-21 10:30:00,113.39,113.75,112.88,112.91,65900.0,59.8856,60.0758,59.6163,59.6321,65900.0
2006-07-21 11:00:00,112.92,113.34,112.92,113.09,18900.0,59.6374,59.8592,59.6374,59.7272,18900.0
2006-07-21 11:30:00,113.0,113.15,112.99,113.12,158000.0,59.6797,59.7589,59.6744,59.743,158000.0
2006-07-21 12:00:00,113.08,113.15,112.87,113.0,97900.0,59.7219,59.7589,59.611,59.6797,97900.0
2006-07-21 12:30:00,113.02,113.14,112.73,112.85,38700.0,59.6902,59.7536,59.5371,59.6004,38700.0
2006-07-21 13:00:00,112.88,113.05,112.4,112.75,90500.0,59.6163,59.7061,59.3628,59.5476,90500.0
2006-07-21 13:30:00,112.92,113.15,112.8,112.97,18700.0,59.6374,59.7589,59.574,59.6638,18700.0
2006-07-21 14:00:00,112.97,113.44,112.96,113.19,44500.0,59.6638,59.912,59.6585,59.78,44500.0
2006-07-21 14:30:00,113.2,113.44,112.95,113.06,20800.0,59.7853,59.912,59.6532,59.7113,20800.0
2006-07-21 15:00:00,112.97,113.2,112.76,113.08,36200.0,59.6638,59.7853,59.5529,59.7219,36200.0
2006-07-21 15:30:00,113.1,113.43,112.97,113.15,72200.0,59.7325,59.9068,59.6638,59.7589,72200.0
2006-07-24 09:30:00,113.46,113.6,113.33,113.53,34400.0,59.9226,59.9965,59.8539,59.9596,34400.0
2006-07-24 10:00:00,113.52,113.75,113.42,113.65,15900.0,59.9543,60.0758,59.9015,60.0229,15900.0
2006-07-24 10:30:00,113.42,113.9,113.42,113.83,22400.0,59.9015,60.155,59.9015,60.118,22400.0
2006-07-24 11:00:00,113.83,114.03,113.6,113.8,12000.0,60.118,60.2236,59.9965,60.1022,12000.0
2006-07-24 11:30:00,113.95,114.0,113.86,113.9,5500.0,60.1814,60.2078,60.1339,60.155,5500.0
2006-07-24 12:00:00,113.92,114.24,113.87,114.22,36300.0,60.1655,60.3345,60.1391,60.324,36300.0
2006-07-24 12:30:00,114.21,114.24,114.14,114.17,3700.0,60.3187,60.3345,60.2817,60.2976,3700.0
2006-07-24 13:00:00,114.07,114.46,114.06,114.39,10700.0,60.2448,60.4507,60.2395,60.4138,10700.0
2006-07-24 13:30:00,114.39,114.46,114.32,114.39,6100.0,60.4138,60.4507,60.3768,60.4138,6100.0
2006-07-24 14:00:00,114.39,114.5,114.35,114.5,5300.0,60.4138,60.4719,60.3926,60.4719,5300.0
2006-07-24 14:30:00,114.49,114.75,114.49,114.52,19400.0,60.4666,60.6039,60.4666,60.4824,19400.0
2006-07-24 15:00:00,114.69,115.0,114.69,114.8,9500.0,60.5722,60.7359,60.5722,60.6303,9500.0
2006-07-24 15:30:00,114.75,114.98,114.75,114.88,25000.0,60.6039,60.7254,60.6039,60.6726,25000.0
2006-07-25 09:30:00,114.4,115.0,114.4,115.0,11400.0,60.4191,60.7359,60.4191,60.7359,11400.0
2006-07-25 10:00:00,114.99,115.1,114.3,114.3,17200.0,60.7307,60.7887,60.3662,60.3662,17200.0
2006-07-25 10:30:00,114.36,114.71,114.25,114.64,16200.0,60.3979,60.5828,60.3398,60.5458,16200.0
2006-07-25 11:00:00,114.67,114.9,114.45,114.53,4900.0,60.5616,60.6831,60.4455,60.4877,4900.0
2006-07-25 11:30:00,114.72,114.99,114.72,114.95,22700.0,60.5881,60.7307,60.5881,60.7095,22700.0
2006-07-25 12:00:00,114.94,115.4,114.88,115.02,18900.0,60.7042,60.9472,60.6726,60.7465,18900.0
2006-07-25 12:30:00,115.0,115.21,114.93,115.1,25400.0,60.7359,60.8468,60.699,60.7887,25400.0
2006-07-25 13:00:00,115.14,115.15,114.84,114.99,15000.0,60.8099,60.8152,60.6514,60.7307,15000.0
2006-07-25 13:30:00,115.0,115.15,114.96,115.15,5000.0,60.7359,60.8152,60.7148,60.8152,5000.0
2006-07-25 14:00:00,115.09,115.1,114.86,114.93,10200.0,60.7835,60.7887,60.662,60.699,10200.0
2006-07-25 14:30:00,115.04,115.15,114.75,115.01,19900.0,60.7571,60.8152,60.6039,60.7412,19900.0
2006-07-25 15:00:00,115.02,115.28,114.99,115.26,95200.0,60.7465,60.8838,60.7307,60.8732,95200.0
2006-07-25 15:30:00,115.19,115.44,115.1,115.29,22900.0,60.8363,60.9683,60.7887,60.8891,22900.0
2006-07-26 09:30:00,115.3,115.75,115.14,115.75,51200.0,60.8944,61.132,60.8099,61.132,51200.0
2006-07-26 10:00:00,115.8,116.0,115.12,115.44,11400.0,61.1584,61.2641,60.7993,60.9683,11400.0
2006-07-26 10:30:00,115.58,115.75,115.47,115.49,8800.0,61.0423,61.132,60.9842,60.9947,8800.0
2006-07-26 11:00:00,115.49,115.61,115.26,115.31,9000.0,60.9947,61.0581,60.8732,60.8997,9000.0
2006-07-26 11:30:00,115.31,115.49,115.25,115.49,4700.0,60.8997,60.9947,60.868,60.9947,4700.0
2006-07-26 12:00:00,115.5,115.94,115.4,115.7,10500.0,61.0,61.2324,60.9472,61.1056,10500.0
2006-07-26 12:30:00,115.68,115.75,115.48,115.67,5200.0,61.0951,61.132,60.9894,61.0898,5200.0
2006-07-26 13:00:00,115.75,115.75,115.49,115.55,7100.0,61.132,61.132,60.9947,61.0264,7100.0
2006-07-26 13:30:00,115.61,115.7,115.49,115.54,16600.0,61.0581,61.1056,60.9947,61.0211,16600.0
2006-07-26 14:00:00,115.62,116.06,115.5,115.92,362700.0,61.0634,61.2958,61.0,61.2218,362700.0
2006-07-26 14:30:00,115.9,116.07,115.79,115.88,43300.0,61.2113,61.301,61.1532,61.2007,43300.0
2006-07-26 15:00:00,115.89,115.89,115.64,115.73,11200.0,61.206,61.206,61.0739,61.1215,11200.0
2006-07-26 15:30:00,115.74,115.91,115.66,115.85,41500.0,61.1268,61.2165,61.0845,61.1849,41500.0
2006-07-27 09:30:00,116.45,116.9,116.45,116.73,26000.0,61.5017,61.7394,61.5017,61.6496,26000.0
2006-07-27 10:00:00,116.5,116.69,116.12,116.17,15600.0,61.5281,61.6285,61.3274,61.3539,15600.0
2006-07-27 10:30:00,116.03,116.3,115.9,116.09,18000.0,61.2799,61.4225,61.2113,61.3116,18000.0
2006-07-27 11:00:00,116.09,116.48,116.01,116.2,10600.0,61.3116,61.5176,61.2694,61.3697,10600.0
2006-07-27 11:30:00,116.25,116.49,116.0,116.49,45300.0,61.3961,61.5229,61.2641,61.5229,45300.0
2006-07-27 12:00:00,116.49,116.78,116.39,116.68,57500.0,61.5229,61.676,61.47,61.6232,57500.0
2006-07-27 12:30:00,116.59,116.97,116.59,116.97,3800.0,61.5757,61.7764,61.5757,61.7764,3800.0
2006-07-27 13:00:00,116.9,116.91,116.34,116.34,1100.0,61.7394,61.7447,61.4436,61.4436,1100.0
2006-07-27 13:30:00,116.35,116.35,115.96,115.99,54400.0,61.4489,61.4489,61.2429,61.2588,54400.0
2006-07-27 14:00:00,115.99,116.15,115.78,116.08,5000.0,61.2588,61.3433,61.1479,61.3063,5000.0
2006-07-27 14:30:00,116.04,116.2,115.66,116.03,12400.0,61.2852,61.3697,61.0845,61.2799,12400.0
2006-07-27 15:00:00,116.19,116.51,115.77,115.77,5700.0,61.3644,61.5334,61.1426,61.1426,5700.0
2006-07-27 15:30:00,115.81,116.0,115.72,115.84,19000.0,61.1637,61.2641,61.1162,61.1796,19000.0
2006-07-28 09:30:00,115.7,116.71,115.7,116.5,22500.0,61.1056,61.6391,61.1056,61.5281,22500.0
2006-07-28 10:00:00,116.49,116.95,116.21,116.29,6900.0,61.5229,61.7658,61.375,61.4172,6900.0
2006-07-28 10:30:00,116.23,116.61,116.15,116.49,17600.0,61.3855,61.5862,61.3433,61.5229,17600.0
2006-07-28 11:00:00,116.49,116.81,116.45,116.81,16600.0,61.5229,61.6919,61.5017,61.6919,16600.0
2006-07-28 11:30:00,116.81,117.07,116.74,116.74,7500.0,61.6919,61.8292,61.6549,61.6549,7500.0
2006-07-28 12:00:00,116.72,116.75,116.53,116.61,20000.0,61.6443,61.6602,61.544,61.5862,20000.0
2006-07-28 12:30:00,116.62,116.89,116.52,116.7,32000.0,61.5915,61.7341,61.5387,61.6338,32000.0
2006-07-28 13:00:00,116.7,116.8,116.68,116.71,19500.0,61.6338,61.6866,61.6232,61.6391,19500.0
2006-07-28 13:30:00,116.84,116.85,116.54,116.7,9400.0,61.7077,61.713,61.5493,61.6338,9400.0
2006-07-28 14:00:00,116.7,116.82,116.53,116.69,9900.0,61.6338,61.6971,61.544,61.6285,9900.0
2006-07-28 14:30:00,116.69,116.69,116.39,116.41,9900.0,61.6285,61.6285,61.47,61.4806,9900.0
2006-07-28 15:00:00,116.43,116.52,116.36,116.5,4000.0,61.4912,61.5387,61.4542,61.5281,4000.0
2006-07-28 15:30:00,116.49,116.75,116.48,116.7,22300.0,61.5229,61.6602,61.5176,61.6338,22300.0
2006-07-31 09:30:00,116.0,116.56,115.91,116.35,10400.0,61.2641,61.5598,61.2165,61.4489,10400.0
2006-07-31 10:00:00,116.58,116.58,116.35,116.57,7900.0,61.5704,61.5704,61.4489,61.5651,7900.0
2006-07-31 10:30:00,116.56,116.59,116.35,116.36,4400.0,61.5598,61.5757,61.4489,61.4542,4400.0
2006-07-31 11:00:00,116.43,116.47,116.15,116.15,7100.0,61.4912,61.5123,61.3433,61.3433,7100.0
2006-07-31 11:30:00,116.1,116.73,116.1,116.58,6000.0,61.3169,61.6496,61.3169,61.5704,6000.0
2006-07-31 12:00:00,116.5,116.55,116.3,116.49,5700.0,61.5281,61.5545,61.4225,61.5229,5700.0
2006-07-31 12:30:00,116.41,116.58,116.3,116.47,6700.0,61.4806,61.5704,61.4225,61.5123,6700.0
2006-07-31 13:00:00,116.35,116.5,116.35,116.41,5400.0,61.4489,61.5281,61.4489,61.4806,5400.0
2006-07-31 13:30:00,116.41,116.74,116.37,116.63,6200.0,61.4806,61.6549,61.4595,61.5968,6200.0
2006-07-31 14:00:00,116.66,116.92,116.57,116.89,9300.0,61.6126,61.75,61.5651,61.7341,9300.0
2006-07-31 14:30:00,116.68,116.87,116.64,116.64,6000.0,61.6232,61.7236,61.6021,61.6021,6000.0
2006-07-31 15:00:00,116.73,117.44,116.65,117.01,14900.0,61.6496,62.0246,61.6074,61.7975,14900.0
2006-07-31 15:30:00,117.1,117.34,116.87,116.87,11500.0,61.845,61.9718,61.7236,61.7236,11500.0
2006-08-01 09:30:00,117.09,117.09,116.09,116.51,18700.0,61.8397,61.8397,61.3116,61.5334,18700.0
2006-08-01 10:00:00,116.54,116.65,116.03,116.65,15700.0,61.5493,61.6074,61.2799,61.6074,15700.0
2006-08-01 10:30:00,116.66,116.71,116.3,116.44,7300.0,61.6126,61.6391,61.4225,61.4965,7300.0
2006-08-01 11:00:00,116.44,116.67,116.39,116.55,6600.0,61.4965,61.6179,61.47,61.5545,6600.0
2006-08-01 11:30:00,116.57,116.87,116.57,116.71,4600.0,61.5651,61.7236,61.5651,61.6391,4600.0
2006-08-01 12:00:00,116.63,117.0,116.55,117.0,26900.0,61.5968,61.7922,61.5545,61.7922,26900.0
2006-08-01 12:30:00,117.06,117.13,116.8,117.08,3700.0,61.8239,61.8609,61.6866,61.8345,3700.0
2006-08-01 13:00:00,117.08,117.24,116.83,117.15,2500.0,61.8345,61.919,61.7024,61.8714,2500.0
2006-08-01 13:30:00,117.03,117.11,116.79,117.0,11400.0,61.8081,61.8503,61.6813,61.7922,11400.0
2006-08-01 14:00:00,117.01,117.26,116.73,116.79,6200.0,61.7975,61.9295,61.6496,61.6813,6200.0
2006-08-01 14:30:00,116.65,116.87,116.57,116.61,7100.0,61.6074,61.7236,61.5651,61.5862,7100.0
2006-08-01 15:00:00,116.77,116.77,116.44,116.56,3900.0,61.6707,61.6707,61.4965,61.5598,3900.0
2006-08-01 15:30:00,116.66,117.07,116.33,116.73,13500.0,61.6126,61.8292,61.4384,61.6496,13500.0
2006-08-02 09:30:00,115.85,116.36,115.59,116.33,17200.0,61.1849,61.4542,61.0475,61.4384,17200.0
2006-08-02 10:00:00,116.3,116.46,116.2,116.3,6900.0,61.4225,61.507,61.3697,61.4225,6900.0
2006-08-02 10:30:00,116.48,116.69,116.34,116.69,1700.0,61.5176,61.6285,61.4436,61.6285,1700.0
2006-08-02 11:00:00,116.6,116.6,116.53,116.54,2300.0,61.581,61.581,61.544,61.5493,2300.0
2006-08-02 11:30:00,116.46,116.59,116.46,116.53,1100.0,61.507,61.5757,61.507,61.544,1100.0
2006-08-02 12:00:00,116.59,116.76,116.58,116.66,2400.0,61.5757,61.6655,61.5704,61.6126,2400.0
2006-08-02 12:30:00,116.64,116.74,116.41,116.67,7900.0,61.6021,61.6549,61.4806,61.6179,7900.0
2006-08-02 13:00:00,116.66,116.82,116.65,116.78,4200.0,61.6126,61.6971,61.6074,61.676,4200.0
2006-08-02 13:30:00,116.69,117.01,116.67,116.94,7500.0,61.6285,61.7975,61.6179,61.7605,7500.0
2006-08-02 14:00:00,117.0,117.25,116.9,116.9,4600.0,61.7922,61.9242,61.7394,61.7394,4600.0
2006-08-02 14:30:00,116.91,117.06,116.69,116.83,8700.0,61.7447,61.8239,61.6285,61.7024,8700.0
2006-08-02 15:00:00,116.8,117.09,116.5,116.96,25700.0,61.6866,61.8397,61.5281,61.7711,25700.0
2006-08-02 15:30:00,116.97,117.1,116.94,117.09,19100.0,61.7764,61.845,61.7605,61.8397,19100.0
2006-08-03 09:30:00,117.07,117.38,116.53,116.93,15000.0,61.8292,61.9929,61.544,61.7552,15000.0
2006-08-03 10:00:00,116.93,118.0,116.8,117.69,11300.0,61.7552,62.3203,61.6866,62.1566,11300.0
2006-08-03 10:30:00,117.88,117.96,117.69,117.71,6400.0,62.257,62.2992,62.1566,62.1672,6400.0
2006-08-03 11:00:00,117.85,117.85,117.07,117.43,11900.0,62.2411,62.2411,61.8292,62.0193,11900.0
2006-08-03 11:30:00,117.58,118.1,117.58,118.1,33900.0,62.0985,62.3732,62.0985,62.3732,33900.0
2006-08-03 12:00:00,118.14,118.5,118.0,118.27,10200.0,62.3943,62.5844,62.3203,62.4629,10200.0
2006-08-03 12:30:00,118.32,118.37,118.2,118.32,2900.0,62.4894,62.5158,62.426,62.4894,2900.0
2006-08-03 13:00:00,118.33,118.67,118.33,118.43,7000.0,62.4946,62.6742,62.4946,62.5474,7000.0
2006-08-03 13:30:00,118.47,118.68,118.15,118.64,7300.0,62.5686,62.6795,62.3996,62.6584,7300.0
2006-08-03 14:00:00,118.55,118.92,118.55,118.83,6000.0,62.6108,62.8062,62.6108,62.7587,6000.0
2006-08-03 14:30:00,118.85,118.91,118.3,118.85,8200.0,62.7693,62.801,62.4788,62.7693,8200.0
2006-08-03 15:00:00,118.89,119.08,117.75,119.05,6600.0,62.7904,62.8907,62.1883,62.8749,6600.0
2006-08-03 15:30:00,119.06,119.19,118.91,119.04,12500.0,62.8802,62.9488,62.801,62.8696,12500.0
2006-08-04 09:30:00,120.0,120.3,119.7,119.81,14600.0,63.3766,63.5351,63.2182,63.2763,14600.0
2006-08-04 10:00:00,119.81,120.0,119.7,119.9,12800.0,63.2763,63.3766,63.2182,63.3238,12800.0
2006-08-04 10:30:00,119.89,120.04,119.74,119.99,5700.0,63.3185,63.3978,63.2393,63.3713,5700.0
2006-08-04 11:00:00,119.99,120.3,119.81,120.15,16700.0,63.3713,63.5351,63.2763,63.4558,16700.0
2006-08-04 11:30:00,120.2,120.36,120.03,120.33,12200.0,63.4823,63.5668,63.3925,63.5509,12200.0
2006-08-04 12:00:00,120.3,120.48,120.16,120.36,11600.0,63.5351,63.6301,63.4611,63.5668,11600.0
2006-08-04 12:30:00,120.5,120.58,120.32,120.44,80300.0,63.6407,63.6829,63.5456,63.609,80300.0
2006-08-04 13:00:00,120.44,120.58,120.0,120.58,17600.0,63.609,63.6829,63.3766,63.6829,17600.0
2006-08-04 13:30:00,120.58,120.74,120.29,120.7,9500.0,63.6829,63.7674,63.5298,63.7463,9500.0
2006-08-04 14:00:00,120.64,121.1,120.64,120.98,19500.0,63.7146,63.9576,63.7146,63.8942,19500.0
2006-08-04 14:30:00,120.83,121.15,120.0,120.92,18900.0,63.815,63.984,63.3766,63.8625,18900.0
2006-08-04 15:00:00,121.02,121.15,120.76,121.1,18400.0,63.9153,63.984,63.778,63.9576,18400.0
2006-08-04 15:30:00,121.09,121.73,121.09,121.51,42200.0,63.9523,64.2903,63.9523,64.1741,42200.0
2006-08-07 09:30:00,121.5,121.5,120.36,120.42,14500.0,64.1688,64.1688,63.5668,63.5984,14500.0
2006-08-07 10:00:00,120.32,120.71,120.11,120.35,14100.0,63.5456,63.7516,63.4347,63.5615,14100.0
2006-08-07 10:30:00,120.51,120.53,120.0,120.22,21700.0,63.646,63.6565,63.3766,63.4928,21700.0
2006-08-07 11:00:00,120.43,120.51,120.23,120.23,17400.0,63.6037,63.646,63.4981,63.4981,17400.0
2006-08-07 11:30:00,120.43,120.52,120.39,120.5,7800.0,63.6037,63.6513,63.5826,63.6407,7800.0
2006-08-07 12:00:00,120.52,120.59,120.45,120.59,9200.0,63.6513,63.6882,63.6143,63.6882,9200.0
2006-08-07 12:30:00,120.61,120.7,120.33,120.33,4800.0,63.6988,63.7463,63.5509,63.5509,4800.0
2006-08-07 13:00:00,120.34,120.49,120.15,120.35,10100.0,63.5562,63.6354,63.4558,63.5615,10100.0
2006-08-07 13:30:00,120.33,120.45,120.22,120.39,9600.0,63.5509,63.6143,63.4928,63.5826,9600.0
2006-08-07 14:00:00,120.26,120.36,120.02,120.14,26100.0,63.5139,63.5668,63.3872,63.4506,26100.0
2006-08-07 14:30:00,120.11,120.11,119.53,119.65,7700.0,63.4347,63.4347,63.1284,63.1918,7700.0
2006-08-07 15:00:00,119.66,119.68,119.29,119.42,14700.0,63.1971,63.2076,63.0016,63.0703,14700.0
2006-08-07 15:30:00,119.42,119.79,119.3,119.33,19600.0,63.0703,63.2657,63.0069,63.0228,19600.0
2006-08-08 09:30:00,119.24,119.57,119.1,119.51,9100.0,62.9752,63.1495,62.9013,63.1178,9100.0
2006-08-08 10:00:00,119.5,119.5,119.2,119.35,7300.0,63.1126,63.1126,62.9541,63.0333,7300.0
2006-08-08 10:30:00,119.4,119.4,118.75,119.02,10300.0,63.0597,63.0597,62.7165,62.8591,10300.0
2006-08-08 11:00:00,119.02,119.02,118.35,118.63,10900.0,62.8591,62.8591,62.5052,62.6531,10900.0
2006-08-08 11:30:00,118.63,118.88,118.38,118.38,6000.0,62.6531,62.7851,62.521,62.521,6000.0
2006-08-08 12:00:00,118.38,118.6,118.35,118.59,2700.0,62.521,62.6372,62.5052,62.632,2700.0
2006-08-08 12:30:00,118.62,118.62,118.3,118.42,6500.0,62.6478,62.6478,62.4788,62.5422,6500.0
2006-08-08 13:00:00,118.46,118.59,118.34,118.52,3700.0,62.5633,62.632,62.4999,62.595,3700.0
2006-08-08 13:30:00,118.39,118.56,118.23,118.55,3100.0,62.5263,62.6161,62.4418,62.6108,3100.0
2006-08-08 14:00:00,118.49,119.32,118.0,118.34,10000.0,62.5791,63.0175,62.3203,62.4999,10000.0
2006-08-08 14:30:00,118.13,118.3,117.0,118.03,8900.0,62.389,62.4788,61.7922,62.3362,8900.0
2006-08-08 15:00:00,117.92,118.07,117.62,117.83,13200.0,62.2781,62.3573,62.1197,62.2306,13200.0
2006-08-08 15:30:00,117.83,117.84,117.43,117.6,20600.0,62.2306,62.2358,62.0193,62.1091,20600.0
2006-08-09 09:30:00,118.04,118.34,116.67,117.47,14100.0,62.3415,62.4999,61.6179,62.0404,14100.0
2006-08-09 10:00:00,117.47,117.67,117.14,117.14,32900.0,62.0404,62.1461,61.8661,61.8661,32900.0
2006-08-09 10:30:00,117.1,117.43,117.05,117.2,8000.0,61.845,62.0193,61.8186,61.8978,8000.0
2006-08-09 11:00:00,117.27,118.06,117.23,117.92,5400.0,61.9348,62.352,61.9137,62.2781,5400.0
2006-08-09 11:30:00,117.9,117.92,117.61,117.79,5300.0,62.2675,62.2781,62.1144,62.2094,5300.0
2006-08-09 12:00:00,117.78,117.86,117.37,117.62,11800.0,62.2042,62.2464,61.9876,62.1197,11800.0
2006-08-09 12:30:00,117.78,117.93,117.46,117.75,3000.0,62.2042,62.2834,62.0352,62.1883,3000.0
2006-08-09 13:00:00,117.53,117.63,117.48,117.56,2800.0,62.0721,62.1249,62.0457,62.088,2800.0
2006-08-09 13:30:00,117.64,117.72,117.48,117.72,600.0,62.1302,62.1725,62.0457,62.1725,600.0
2006-08-09 14:00:00,117.64,117.69,117.47,117.69,2700.0,62.1302,62.1566,62.0404,62.1566,2700.0
2006-08-09 14:30:00,117.57,117.8,117.32,117.54,10100.0,62.0932,62.2147,61.9612,62.0774,10100.0
2006-08-09 15:00:00,117.5,117.5,117.1,117.32,13700.0,62.0563,62.0563,61.845,61.9612,13700.0
2006-08-09 15:30:00,117.32,117.32,116.44,116.62,24700.0,61.9612,61.9612,61.4965,61.5915,24700.0
2006-08-10 09:30:00,117.2,117.2,115.5,116.34,12200.0,61.8978,61.8978,61.0,61.4436,12200.0
2006-08-10 10:00:00,116.28,116.6,115.95,116.23,7800.0,61.412,61.581,61.2377,61.3855,7800.0
2006-08-10 10:30:00,116.36,116.62,116.31,116.41,5800.0,61.4542,61.5915,61.4278,61.4806,5800.0
2006-08-10 11:00:00,116.32,116.51,116.21,116.46,6500.0,61.4331,61.5334,61.375,61.507,6500.0
2006-08-10 11:30:00,116.36,116.6,115.96,115.97,8500.0,61.4542,61.581,61.2429,61.2482,8500.0
2006-08-10 12:00:00,115.98,116.16,115.98,116.16,2400.0,61.2535,61.3486,61.2535,61.3486,2400.0
2006-08-10 12:30:00,116.19,116.31,116.17,116.17,3900.0,61.3644,61.4278,61.3539,61.3539,3900.0
2006-08-10 13:00:00,116.23,116.25,116.03,116.15,5400.0,61.3855,61.3961,61.2799,61.3433,5400.0
2006-08-10 13:30:00,116.32,116.86,116.23,116.52,10200.0,61.4331,61.7183,61.3855,61.5387,10200.0
2006-08-10 14:00:00,116.73,116.82,116.48,116.5,51900.0,61.6496,61.6971,61.5176,61.5281,51900.0
2006-08-10 14:30:00,116.6,116.67,116.06,116.09,5500.0,61.581,61.6179,61.2958,61.3116,5500.0
2006-08-10 15:00:00,116.1,116.43,116.09,116.29,36100.0,61.3169,61.4912,61.3116,61.4172,36100.0
2006-08-10 15:30:00,116.32,116.4,116.09,116.26,61100.0,61.4331,61.4753,61.3116,61.4014,61100.0
2006-08-11 09:30:00,116.5,116.5,115.75,115.75,23800.0,61.5281,61.5281,61.132,61.132,23800.0
2006-08-11 10:00:00,115.78,115.86,115.3,115.35,15700.0,61.1479,61.1901,60.8944,60.9208,15700.0
2006-08-11 10:30:00,115.35,115.37,114.98,115.19,21300.0,60.9208,60.9313,60.7254,60.8363,21300.0
2006-08-11 11:00:00,115.37,115.59,115.04,115.32,33000.0,60.9313,61.0475,60.7571,60.9049,33000.0
2006-08-11 11:30:00,115.3,115.4,115.11,115.11,7600.0,60.8944,60.9472,60.794,60.794,7600.0
2006-08-11 12:00:00,115.11,115.12,114.51,114.58,8800.0,60.794,60.7993,60.4771,60.5141,8800.0
2006-08-11 12:30:00,114.72,114.72,114.18,114.32,12100.0,60.5881,60.5881,60.3029,60.3768,12100.0
2006-08-11 13:00:00,114.31,114.36,114.08,114.19,7200.0,60.3715,60.3979,60.25,60.3081,7200.0
2006-08-11 13:30:00,114.2,114.5,114.17,114.5,34500.0,60.3134,60.4719,60.2976,60.4719,34500.0
2006-08-11 14:00:00,114.63,114.75,114.59,114.71,14500.0,60.5405,60.6039,60.5194,60.5828,14500.0
2006-08-11 14:30:00,114.66,114.75,114.55,114.75,11100.0,60.5564,60.6039,60.4983,60.6039,11100.0
2006-08-11 15:00:00,114.74,114.75,114.42,114.71,23000.0,60.5986,60.6039,60.4296,60.5828,23000.0
2006-08-11 15:30:00,114.75,115.0,114.41,114.78,45100.0,60.6039,60.7359,60.4243,60.6197,45100.0
2006-08-14 09:30:00,114.85,115.49,114.51,115.49,10200.0,60.6567,60.9947,60.4771,60.9947,10200.0
2006-08-14 10:00:00,115.26,115.8,115.26,115.61,16100.0,60.8732,61.1584,60.8732,61.0581,16100.0
2006-08-14 10:30:00,115.62,115.91,115.4,115.75,10600.0,61.0634,61.2165,60.9472,61.132,10600.0
2006-08-14 11:00:00,115.87,116.75,115.72,116.6,22400.0,61.1954,61.6602,61.1162,61.581,22400.0
2006-08-14 11:30:00,116.61,116.81,116.6,116.7,8300.0,61.5862,61.6919,61.581,61.6338,8300.0
2006-08-14 12:00:00,116.64,116.74,116.5,116.52,7300.0,61.6021,61.6549,61.5281,61.5387,7300.0
2006-08-14 12:30:00,116.46,116.55,116.13,116.31,6600.0,61.507,61.5545,61.3327,61.4278,6600.0
2006-08-14 13:00:00,116.39,116.59,116.32,116.53,6000.0,61.47,61.5757,61.4331,61.544,6000.0
2006-08-14 13:30:00,116.52,116.67,116.45,116.64,4200.0,61.5387,61.6179,61.5017,61.6021,4200.0
2006-08-14 14:00:00,116.64,116.64,116.02,116.31,5600.0,61.6021,61.6021,61.2746,61.4278,5600.0
2006-08-14 14:30:00,116.26,116.63,115.92,116.02,7900.0,61.4014,61.5968,61.2218,61.2746,7900.0
2006-08-14 15:00:00,115.9,116.08,115.65,116.06,4500.0,61.2113,61.3063,61.0792,61.2958,4500.0
2006-08-14 15:30:00,116.14,116.14,115.73,116.1,7400.0,61.338,61.338,61.1215,61.3169,7400.0
2006-08-15 09:30:00,117.17,117.8,117.0,117.34,13300.0,61.882,62.2147,61.7922,61.9718,13300.0
2006-08-15 10:00:00,117.28,117.43,117.12,117.15,4200.0,61.9401,62.0193,61.8556,61.8714,4200.0
2006-08-15 10:30:00,117.05,117.19,116.91,117.01,5100.0,61.8186,61.8926,61.7447,61.7975,5100.0
2006-08-15 11:00:00,117.1,117.32,117.05,117.08,3100.0,61.845,61.9612,61.8186,61.8345,3100.0
2006-08-15 11:30:00,117.25,117.35,117.06,117.24,20100.0,61.9242,61.9771,61.8239,61.919,20100.0
2006-08-15 12:00:00,117.25,117.35,117.07,117.22,62700.0,61.9242,61.9771,61.8292,61.9084,62700.0
2006-08-15 12:30:00,117.16,117.28,117.08,117.14,23400.0,61.8767,61.9401,61.8345,61.8661,23400.0
2006-08-15 13:00:00,117.15,117.2,116.95,117.16,30200.0,61.8714,61.8978,61.7658,61.8767,30200.0
2006-08-15 13:30:00,117.2,117.2,116.7,116.84,3500.0,61.8978,61.8978,61.6338,61.7077,3500.0
2006-08-15 14:00:00,116.92,117.11,116.81,117.03,2800.0,61.75,61.8503,61.6919,61.8081,2800.0
2006-08-15 14:30:00,117.0,117.25,116.94,117.25,2300.0,61.7922,61.9242,61.7605,61.9242,2300.0
2006-08-15 15:00:00,117.18,117.25,117.11,117.21,9300.0,61.8873,61.9242,61.8503,61.9031,9300.0
2006-08-15 15:30:00,117.23,117.34,117.18,117.26,10000.0,61.9137,61.9718,61.8873,61.9295,10000.0
2006-08-16 09:30:00,118.14,118.14,117.53,117.61,9800.0,62.3943,62.3943,62.0721,62.1144,9800.0
2006-08-16 10:00:00,117.62,118.0,117.61,117.95,9900.0,62.1197,62.3203,62.1144,62.2939,9900.0
2006-08-16 10:30:00,117.95,118.05,117.94,118.05,26200.0,62.2939,62.3468,62.2887,62.3468,26200.0
2006-08-16 11:00:00,118.16,118.21,118.0,118.16,11100.0,62.4049,62.4313,62.3203,62.4049,11100.0
2006-08-16 11:30:00,118.18,118.43,118.17,118.24,12500.0,62.4154,62.5474,62.4101,62.4471,12500.0
2006-08-16 12:00:00,118.21,118.4,118.04,118.36,8900.0,62.4313,62.5316,62.3415,62.5105,8900.0
2006-08-16 12:30:00,118.26,118.44,118.18,118.4,7200.0,62.4577,62.5527,62.4154,62.5316,7200.0
2006-08-16 13:00:00,118.38,119.12,118.27,118.92,18500.0,62.521,62.9119,62.4629,62.8062,18500.0
2006-08-16 13:30:00,118.97,119.16,118.61,118.89,43400.0,62.8326,62.933,62.6425,62.7904,43400.0
2006-08-16 14:00:00,118.9,118.92,118.62,118.62,18500.0,62.7957,62.8062,62.6478,62.6478,18500.0
2006-08-16 14:30:00,118.62,118.92,118.59,118.82,6500.0,62.6478,62.8062,62.632,62.7534,6500.0
2006-08-16 15:00:00,118.83,118.9,118.66,118.68,16100.0,62.7587,62.7957,62.6689,62.6795,16100.0
2006-08-16 15:30:00,118.64,118.77,118.43,118.44,14500.0,62.6584,62.727,62.5474,62.5527,14500.0
2006-08-17 09:30:00,117.98,118.0,117.78,117.95,3400.0,62.3098,62.3203,62.2042,62.2939,3400.0
2006-08-17 10:00:00,117.92,117.99,117.74,117.77,2500.0,62.2781,62.3151,62.183,62.1989,2500.0
2006-08-17 10:30:00,117.72,117.99,117.7,117.99,9600.0,62.1725,62.3151,62.1619,62.3151,9600.0
2006-08-17 11:00:00,117.9,118.2,117.8,118.2,3600.0,62.2675,62.426,62.2147,62.426,3600.0
2006-08-17 11:30:00,118.2,118.2,117.69,117.93,5300.0,62.426,62.426,62.1566,62.2834,5300.0
2006-08-17 12:00:00,117.87,118.04,117.8,117.94,2800.0,62.2517,62.3415,62.2147,62.2887,2800.0
2006-08-17 12:30:00,118.0,118.01,117.84,117.91,2800.0,62.3203,62.3256,62.2358,62.2728,2800.0
2006-08-17 13:00:00,118.0,118.14,117.8,118.0,4300.0,62.3203,62.3943,62.2147,62.3203,4300.0
2006-08-17 13:30:00,118.0,118.02,117.74,117.93,3800.0,62.3203,62.3309,62.183,62.2834,3800.0
2006-08-17 14:00:00,117.76,118.08,117.62,118.0,9600.0,62.1936,62.3626,62.1197,62.3203,9600.0
2006-08-17 14:30:00,118.0,118.1,118.0,118.0,5100.0,62.3203,62.3732,62.3203,62.3203,5100.0
2006-08-17 15:00:00,118.0,118.09,118.0,118.01,16400.0,62.3203,62.3679,62.3203,62.3256,16400.0
2006-08-17 15:30:00,118.02,118.1,117.73,118.01,27900.0,62.3309,62.3732,62.1778,62.3256,27900.0
2006-08-18 09:30:00,118.02,118.13,117.82,117.99,9000.0,62.3309,62.389,62.2253,62.3151,9000.0
2006-08-18 10:00:00,118.1,118.1,117.76,117.98,9900.0,62.3732,62.3732,62.1936,62.3098,9900.0
2006-08-18 10:30:00,117.97,118.21,117.88,118.17,5100.0,62.3045,62.4313,62.257,62.4101,5100.0
2006-08-18 11:00:00,118.13,118.34,118.13,118.18,9800.0,62.389,62.4999,62.389,62.4154,9800.0
2006-08-18 11:30:00,118.33,118.46,118.03,118.45,1900.0,62.4946,62.5633,62.3362,62.558,1900.0
2006-08-18 12:00:00,118.46,118.76,118.46,118.48,4200.0,62.5633,62.7217,62.5633,62.5739,4200.0
2006-08-18 12:30:00,118.69,118.7,118.46,118.46,1300.0,62.6848,62.69,62.5633,62.5633,1300.0
2006-08-18 13:00:00,118.68,118.68,118.46,118.66,2400.0,62.6795,62.6795,62.5633,62.6689,2400.0
2006-08-18 13:30:00,118.65,118.69,118.33,118.35,2100.0,62.6636,62.6848,62.4946,62.5052,2100.0
2006-08-18 14:00:00,118.51,118.55,118.36,118.55,2600.0,62.5897,62.6108,62.5105,62.6108,2600.0
2006-08-18 14:30:00,118.55,118.7,118.4,118.4,2700.0,62.6108,62.69,62.5316,62.5316,2700.0
2006-08-18 15:00:00,118.5,118.58,118.36,118.57,3900.0,62.5844,62.6267,62.5105,62.6214,3900.0
2006-08-18 15:30:00,118.51,118.59,118.35,118.42,6900.0,62.5897,62.632,62.5052,62.5422,6900.0
2006-08-21 09:30:00,118.8,118.8,118.52,118.68,6300.0,62.7429,62.7429,62.595,62.6795,6300.0
2006-08-21 10:00:00,118.71,118.8,118.65,118.74,6500.0,62.6953,62.7429,62.6636,62.7112,6500.0
2006-08-21 10:30:00,118.75,118.9,118.58,118.64,3700.0,62.7165,62.7957,62.6267,62.6584,3700.0
2006-08-21 11:00:00,118.65,119.06,118.53,119.05,5700.0,62.6636,62.8802,62.6003,62.8749,5700.0
2006-08-21 11:30:00,119.05,119.05,118.86,118.99,1200.0,62.8749,62.8749,62.7745,62.8432,1200.0
2006-08-21 12:00:00,118.81,118.93,118.7,118.84,2100.0,62.7481,62.8115,62.69,62.764,2100.0
2006-08-21 12:30:00,118.88,118.95,118.88,118.95,900.0,62.7851,62.8221,62.7851,62.8221,900.0
2006-08-21 13:00:00,118.98,119.18,118.91,118.97,4300.0,62.8379,62.9436,62.801,62.8326,4300.0
2006-08-21 13:30:00,118.99,119.36,118.95,119.35,4100.0,62.8432,63.0386,62.8221,63.0333,4100.0
2006-08-21 14:00:00,119.49,119.49,119.17,119.38,3000.0,63.1073,63.1073,62.9383,63.0492,3000.0
2006-08-21 14:30:00,119.36,119.39,119.33,119.39,2800.0,63.0386,63.0545,63.0228,63.0545,2800.0
2006-08-21 15:00:00,119.37,119.42,119.21,119.35,4400.0,63.0439,63.0703,62.9594,63.0333,4400.0
2006-08-21 15:30:00,119.31,119.81,119.27,119.8,27300.0,63.0122,63.2763,62.9911,63.271,27300.0
2006-08-22 09:30:00,119.95,119.95,119.28,119.32,4700.0,63.3502,63.3502,62.9964,63.0175,4700.0
2006-08-22 10:00:00,119.32,119.61,119.17,119.47,5500.0,63.0175,63.1707,62.9383,63.0967,5500.0
2006-08-22 10:30:00,119.47,119.75,119.37,119.64,6700.0,63.0967,63.2446,63.0439,63.1865,6700.0
2006-08-22 11:00:00,119.68,119.92,119.66,119.8,4400.0,63.2076,63.3344,63.1971,63.271,4400.0
2006-08-22 11:30:00,119.81,119.82,119.66,119.74,7400.0,63.2763,63.2816,63.1971,63.2393,7400.0
2006-08-22 12:00:00,119.81,120.09,119.77,120.02,11000.0,63.2763,63.4242,63.2552,63.3872,11000.0
2006-08-22 12:30:00,120.07,120.16,120.02,120.16,5700.0,63.4136,63.4611,63.3872,63.4611,5700.0
2006-08-22 13:00:00,120.16,120.17,120.0,120.1,9300.0,63.4611,63.4664,63.3766,63.4294,9300.0
2006-08-22 13:30:00,120.12,120.21,119.63,119.77,8600.0,63.44,63.4875,63.1812,63.2552,8600.0
2006-08-22 14:00:00,119.77,120.16,119.77,120.09,5300.0,63.2552,63.4611,63.2552,63.4242,5300.0
2006-08-22 14:30:00,120.07,120.22,119.96,120.22,9600.0,63.4136,63.4928,63.3555,63.4928,9600.0
2006-08-22 15:00:00,120.22,120.58,120.22,120.4,8700.0,63.4928,63.6829,63.4928,63.5879,8700.0
2006-08-22 15:30:00,120.38,120.53,120.28,120.52,9900.0,63.5773,63.6565,63.5245,63.6513,9900.0
2006-08-23 09:30:00,120.65,120.65,120.1,120.3,31300.0,63.7199,63.7199,63.4294,63.5351,31300.0
2006-08-23 10:00:00,120.23,120.23,119.79,119.99,24400.0,63.4981,63.4981,63.2657,63.3713,24400.0
2006-08-23 10:30:00,119.95,120.09,119.58,119.85,20800.0,63.3502,63.4242,63.1548,63.2974,20800.0
2006-08-23 11:00:00,119.96,119.96,119.57,119.65,256000.0,63.3555,63.3555,63.1495,63.1918,256000.0
2006-08-23 11:30:00,119.69,119.94,119.67,119.82,64200.0,63.2129,63.3449,63.2023,63.2816,64200.0
2006-08-23 12:00:00,119.81,119.9,119.65,119.84,19800.0,63.2763,63.3238,63.1918,63.2921,19800.0
2006-08-23 12:30:00,119.76,119.91,119.69,119.8,6400.0,63.2499,63.3291,63.2129,63.271,6400.0
2006-08-23 13:00:00,119.9,120.05,119.72,119.9,93000.0,63.3238,63.403,63.2287,63.3238,93000.0
2006-08-23 13:30:00,119.86,119.88,119.53,119.85,17700.0,63.3027,63.3132,63.1284,63.2974,17700.0
2006-08-23 14:00:00,119.86,120.0,119.74,119.98,31000.0,63.3027,63.3766,63.2393,63.3661,31000.0
2006-08-23 14:30:00,119.99,120.0,119.0,119.08,34600.0,63.3713,63.3766,62.8485,62.8907,34600.0
2006-08-23 15:00:00,119.15,119.44,118.74,119.44,28700.0,62.9277,63.0809,62.7112,63.0809,28700.0
2006-08-23 15:30:00,119.25,119.63,119.0,119.39,20500.0,62.9805,63.1812,62.8485,63.0545,20500.0
2006-08-24 09:30:00,119.66,119.69,119.3,119.51,16000.0,63.1971,63.2129,63.0069,63.1178,16000.0
2006-08-24 10:00:00,119.65,119.82,119.45,119.77,10100.0,63.1918,63.2816,63.0861,63.2552,10100.0
2006-08-24 10:30:00,119.67,119.82,119.51,119.81,7600.0,63.2023,63.2816,63.1178,63.2763,7600.0
2006-08-24 11:00:00,119.81,119.99,119.81,119.91,6400.0,63.2763,63.3713,63.2763,63.3291,6400.0
2006-08-24 11:30:00,119.98,120.05,119.97,120.05,12100.0,63.3661,63.403,63.3608,63.403,12100.0
2006-08-24 12:00:00,120.05,120.15,120.0,120.06,13300.0,63.403,63.4558,63.3766,63.4083,13300.0
2006-08-24 12:30:00,120.09,120.27,119.95,120.27,97400.0,63.4242,63.5192,63.3502,63.5192,97400.0
2006-08-24 13:00:00,120.27,120.5,120.13,120.5,9400.0,63.5192,63.6407,63.4453,63.6407,9400.0
2006-08-24 13:30:00,120.49,120.5,120.39,120.5,9500.0,63.6354,63.6407,63.5826,63.6407,9500.0
2006-08-24 14:00:00,120.6,120.92,120.6,120.8,10500.0,63.6935,63.8625,63.6935,63.7991,10500.0
2006-08-24 14:30:00,120.92,120.95,120.64,120.82,12800.0,63.8625,63.8784,63.7146,63.8097,12800.0
2006-08-24 15:00:00,120.82,120.82,120.52,120.65,30800.0,63.8097,63.8097,63.6513,63.7199,30800.0
2006-08-24 15:30:00,120.65,121.33,120.65,121.33,40600.0,63.7199,64.0791,63.7199,64.0791,40600.0
2006-08-25 09:30:00,121.46,121.51,121.06,121.31,24900.0,64.1477,64.1741,63.9365,64.0685,24900.0
2006-08-25 10:00:00,121.31,121.51,121.19,121.26,2700.0,64.0685,64.1741,64.0051,64.0421,2700.0
2006-08-25 10:30:00,121.27,121.5,121.19,121.48,168100.0,64.0474,64.1688,64.0051,64.1583,168100.0
2006-08-25 11:00:00,121.42,121.43,121.21,121.34,6100.0,64.1266,64.1319,64.0157,64.0843,6100.0
2006-08-25 11:30:00,121.3,121.39,121.21,121.36,9000.0,64.0632,64.1107,64.0157,64.0949,9000.0
2006-08-25 12:00:00,121.37,121.48,121.27,121.28,6500.0,64.1002,64.1583,64.0474,64.0526,6500.0
2006-08-25 12:30:00,121.28,121.5,121.28,121.33,2400.0,64.0526,64.1688,64.0526,64.0791,2400.0
2006-08-25 13:00:00,121.33,121.58,121.33,121.35,4600.0,64.0791,64.2111,64.0791,64.0896,4600.0
2006-08-25 13:30:00,121.38,121.44,121.24,121.28,4200.0,64.1055,64.1371,64.0315,64.0526,4200.0
2006-08-25 14:00:00,121.29,121.36,121.25,121.3,27500.0,64.0579,64.0949,64.0368,64.0632,27500.0
2006-08-25 14:30:00,121.31,121.41,121.29,121.37,2900.0,64.0685,64.1213,64.0579,64.1002,2900.0
2006-08-25 15:00:00,121.41,121.73,121.41,121.7,6800.0,64.1213,64.2903,64.1213,64.2745,6800.0
2006-08-25 15:30:00,121.71,121.86,121.57,121.57,15000.0,64.2797,64.359,64.2058,64.2058,15000.0
2006-08-28 09:30:00,121.6,121.85,121.35,121.48,4500.0,64.2216,64.3537,64.0896,64.1583,4500.0
2006-08-28 10:00:00,121.48,121.91,121.48,121.91,6400.0,64.1583,64.3854,64.1583,64.3854,6400.0
2006-08-28 10:30:00,121.91,122.41,121.91,122.4,9900.0,64.3854,64.6494,64.3854,64.6442,9900.0
2006-08-28 11:00:00,122.47,122.67,122.47,122.67,2400.0,64.6811,64.7868,64.6811,64.7868,2400.0
2006-08-28 11:30:00,122.66,122.79,122.32,122.79,9800.0,64.7815,64.8501,64.6019,64.8501,9800.0
2006-08-28 12:00:00,122.79,122.9,122.66,122.76,10100.0,64.8501,64.9082,64.7815,64.8343,10100.0
2006-08-28 12:30:00,122.75,122.85,122.51,122.74,33100.0,64.829,64.8818,64.7023,64.8237,33100.0
2006-08-28 13:00:00,122.84,122.94,122.56,122.92,40800.0,64.8765,64.9294,64.7287,64.9188,40800.0
2006-08-28 13:30:00,122.93,122.93,122.68,122.9,30800.0,64.9241,64.9241,64.792,64.9082,30800.0
2006-08-28 14:00:00,122.89,122.98,122.7,122.91,10400.0,64.9029,64.9505,64.8026,64.9135,10400.0
2006-08-28 14:30:00,122.9,123.08,122.86,123.05,24900.0,64.9082,65.0033,64.8871,64.9874,24900.0
2006-08-28 15:00:00,123.05,123.45,122.95,123.44,26000.0,64.9874,65.1987,64.9346,65.1934,26000.0
2006-08-28 15:30:00,123.44,123.55,122.99,123.48,39700.0,65.1934,65.2515,64.9558,65.2145,39700.0
2006-08-29 09:30:00,123.1,123.12,122.8,123.0,12200.0,65.0139,65.0244,64.8554,64.961,12200.0
2006-08-29 10:00:00,123.14,123.22,122.88,123.0,1900.0,65.035,65.0772,64.8977,64.961,1900.0
2006-08-29 10:30:00,123.0,123.19,122.74,123.0,42500.0,64.961,65.0614,64.8237,64.961,42500.0
2006-08-29 11:00:00,122.96,123.18,122.94,122.94,5600.0,64.9399,65.0561,64.9294,64.9294,5600.0
2006-08-29 11:30:00,122.93,122.93,122.48,122.55,1900.0,64.9241,64.9241,64.6864,64.7234,1900.0
2006-08-29 12:00:00,122.58,122.6,122.46,122.46,4600.0,64.7392,64.7498,64.6758,64.6758,4600.0
2006-08-29 12:30:00,122.53,122.59,122.4,122.4,4000.0,64.7128,64.7445,64.6442,64.6442,4000.0
2006-08-29 13:00:00,122.38,122.6,122.38,122.6,2400.0,64.6336,64.7498,64.6336,64.7498,2400.0
2006-08-29 13:30:00,122.6,122.63,122.36,122.49,5600.0,64.7498,64.7656,64.623,64.6917,5600.0
2006-08-29 14:00:00,122.43,122.7,122.36,122.57,48600.0,64.66,64.8026,64.623,64.7339,48600.0
2006-08-29 14:30:00,122.5,122.6,122.13,122.49,41500.0,64.697,64.7498,64.5016,64.6917,41500.0
2006-08-29 15:00:00,122.42,122.68,122.23,122.68,5200.0,64.6547,64.792,64.5544,64.792,5200.0
2006-08-29 15:30:00,122.68,122.87,122.58,122.83,9700.0,64.792,64.8924,64.7392,64.8713,9700.0
2006-08-30 09:30:00,122.76,123.13,122.67,122.67,2900.0,64.8343,65.0297,64.7868,64.7868,2900.0
2006-08-30 10:00:00,122.7,122.94,122.7,122.94,4400.0,64.8026,64.9294,64.8026,64.9294,4400.0
2006-08-30 10:30:00,122.85,123.33,122.85,123.3,6300.0,64.8818,65.1353,64.8818,65.1195,6300.0
2006-08-30 11:00:00,123.3,123.94,123.08,123.75,85800.0,65.1195,65.4575,65.0033,65.3571,85800.0
2006-08-30 11:30:00,123.93,123.94,123.51,123.76,21500.0,65.4522,65.4575,65.2304,65.3624,21500.0
2006-08-30 12:00:00,123.8,124.12,123.7,124.12,318100.0,65.3836,65.5526,65.3307,65.5526,318100.0
2006-08-30 12:30:00,124.1,124.28,124.08,124.28,2500.0,65.542,65.6371,65.5314,65.6371,2500.0
2006-08-30 13:00:00,124.31,124.68,124.25,124.61,6700.0,65.6529,65.8483,65.6212,65.8113,6700.0
2006-08-30 13:30:00,124.59,124.59,124.08,124.11,10000.0,65.8008,65.8008,65.5314,65.5473,10000.0
2006-08-30 14:00:00,124.01,124.55,124.01,124.34,7800.0,65.4945,65.7797,65.4945,65.6687,7800.0
2006-08-30 14:30:00,124.3,124.7,124.3,124.54,27300.0,65.6476,65.8589,65.6476,65.7744,27300.0
2006-08-30 15:00:00,124.66,124.9,124.43,124.9,27200.0,65.8378,65.9645,65.7163,65.9645,27200.0
2006-08-30 15:30:00,124.93,125.69,124.72,125.5,49300.0,65.9803,66.3817,65.8694,66.2814,49300.0
2006-08-31 09:30:00,125.4,125.45,125.06,125.44,5700.0,66.2286,66.255,66.049,66.2497,5700.0
2006-08-31 10:00:00,125.42,125.72,125.42,125.65,13200.0,66.2391,66.3976,66.2391,66.3606,13200.0
2006-08-31 10:30:00,125.59,125.61,125.36,125.4,7500.0,66.3289,66.3395,66.2074,66.2286,7500.0
2006-08-31 11:00:00,125.4,125.5,125.39,125.5,5900.0,66.2286,66.2814,66.2233,66.2814,5900.0
2006-08-31 11:30:00,125.52,125.52,125.44,125.44,4200.0,66.292,66.292,66.2497,66.2497,4200.0
2006-08-31 12:00:00,125.47,125.53,125.43,125.43,2400.0,66.2655,66.2972,66.2444,66.2444,2400.0
2006-08-31 12:30:00,125.43,125.45,125.41,125.43,4900.0,66.2444,66.255,66.2339,66.2444,4900.0
2006-08-31 13:00:00,125.42,125.45,125.42,125.45,4300.0,66.2391,66.255,66.2391,66.255,4300.0
2006-08-31 13:30:00,125.43,125.43,125.3,125.36,4400.0,66.2444,66.2444,66.1758,66.2074,4400.0
2006-08-31 14:00:00,125.37,125.54,125.37,125.51,7800.0,66.2127,66.3025,66.2127,66.2867,7800.0
2006-08-31 14:30:00,125.52,125.71,125.49,125.65,9300.0,66.292,66.3923,66.2761,66.3606,9300.0
2006-08-31 15:00:00,125.65,125.69,125.58,125.6,13600.0,66.3606,66.3817,66.3236,66.3342,13600.0
2006-08-31 15:30:00,125.61,125.62,125.43,125.43,20900.0,66.3395,66.3448,66.2444,66.2444,20900.0
2006-09-01 09:30:00,125.3,125.37,124.6,124.67,7800.0,66.1758,66.2127,65.8061,65.843,7800.0
2006-09-01 10:00:00,124.66,124.83,124.5,124.82,4300.0,65.8378,65.9275,65.7532,65.9223,4300.0
2006-09-01 10:30:00,124.9,124.97,124.8,124.97,1300.0,65.9645,66.0015,65.9117,66.0015,1300.0
2006-09-01 11:00:00,125.0,125.06,124.37,124.4,7200.0,66.0173,66.049,65.6846,65.7004,7200.0
2006-09-01 11:30:00,124.39,124.45,124.21,124.38,9600.0,65.6952,65.7268,65.6001,65.6899,9600.0
2006-09-01 12:00:00,124.38,124.39,124.11,124.23,7500.0,65.6899,65.6952,65.5473,65.6107,7500.0
2006-09-01 12:30:00,124.35,124.4,124.23,124.37,3800.0,65.674,65.7004,65.6107,65.6846,3800.0
2006-09-01 13:00:00,124.38,124.47,124.18,124.33,3700.0,65.6899,65.7374,65.5842,65.6635,3700.0
2006-09-01 13:30:00,124.28,124.42,124.23,124.25,5100.0,65.6371,65.711,65.6107,65.6212,5100.0
2006-09-01 14:00:00,124.27,124.36,124.2,124.36,2600.0,65.6318,65.6793,65.5948,65.6793,2600.0
2006-09-01 14:30:00,124.2,124.33,124.1,124.2,3200.0,65.5948,65.6635,65.542,65.5948,3200.0
2006-09-01 15:00:00,124.19,124.31,124.13,124.22,5500.0,65.5895,65.6529,65.5578,65.6054,5500.0
2006-09-01 15:30:00,124.25,124.35,123.84,123.93,8800.0,65.6212,65.674,65.4047,65.4522,8800.0
2006-09-05 09:30:00,123.5,124.58,123.5,124.58,10300.0,65.2251,65.7955,65.2251,65.7955,10300.0
2006-09-05 10:00:00,124.55,124.96,124.41,124.9,7500.0,65.7797,65.9962,65.7057,65.9645,7500.0
2006-09-05 10:30:00,124.87,124.87,124.36,124.52,6400.0,65.9487,65.9487,65.6793,65.7638,6400.0
2006-09-05 11:00:00,124.51,124.61,124.45,124.5,5000.0,65.7585,65.8113,65.7268,65.7532,5000.0
2006-09-05 11:30:00,124.5,124.65,124.48,124.65,6000.0,65.7532,65.8325,65.7427,65.8325,6000.0
2006-09-05 12:00:00,124.63,124.75,124.63,124.65,5100.0,65.8219,65.8853,65.8219,65.8325,5100.0
2006-09-05 12:30:00,124.65,124.87,124.58,124.87,6700.0,65.8325,65.9487,65.7955,65.9487,6700.0
2006-09-05 13:00:00,124.99,125.28,124.8,125.28,13800.0,66.012,66.1652,65.9117,66.1652,13800.0
2006-09-05 13:30:00,125.28,125.47,125.27,125.35,2400.0,66.1652,66.2655,66.1599,66.2022,2400.0
2006-09-05 14:00:00,125.34,125.46,125.29,125.29,3700.0,66.1969,66.2603,66.1705,66.1705,3700.0
2006-09-05 14:30:00,125.3,125.68,125.22,125.43,5500.0,66.1758,66.3765,66.1335,66.2444,5500.0
2006-09-05 15:00:00,125.51,125.51,125.23,125.24,19600.0,66.2867,66.2867,66.1388,66.1441,19600.0
2006-09-05 15:30:00,125.46,125.49,125.29,125.37,20500.0,66.2603,66.2761,66.1705,66.2127,20500.0
2006-09-06 09:30:00,124.7,125.0,124.51,124.85,7900.0,65.8589,66.0173,65.7585,65.9381,7900.0
2006-09-06 10:00:00,124.72,125.0,124.25,124.44,15600.0,65.8694,66.0173,65.6212,65.7216,15600.0
2006-09-06 10:30:00,124.38,124.77,124.38,124.77,3500.0,65.6899,65.8958,65.6899,65.8958,3500.0
2006-09-06 11:00:00,124.87,125.3,124.87,125.3,3100.0,65.9487,66.1758,65.9487,66.1758,3100.0
2006-09-06 11:30:00,125.24,125.3,125.15,125.15,1000.0,66.1441,66.1758,66.0965,66.0965,1000.0
2006-09-06 12:00:00,125.12,125.29,125.08,125.29,1900.0,66.0807,66.1705,66.0596,66.1705,1900.0
2006-09-06 12:30:00,125.31,125.4,125.24,125.24,1400.0,66.181,66.2286,66.1441,66.1441,1400.0
2006-09-06 13:00:00,125.23,125.29,125.12,125.24,3300.0,66.1388,66.1705,66.0807,66.1441,3300.0
2006-09-06 13:30:00,125.15,125.32,125.07,125.32,3300.0,66.0965,66.1863,66.0543,66.1863,3300.0
2006-09-06 14:00:00,125.31,125.4,125.1,125.35,3900.0,66.181,66.2286,66.0701,66.2022,3900.0
2006-09-06 14:30:00,125.31,125.36,125.05,125.05,3400.0,66.181,66.2074,66.0437,66.0437,3400.0
2006-09-06 15:00:00,125.05,125.05,124.66,124.66,4400.0,66.0437,66.0437,65.8378,65.8378,4400.0
2006-09-06 15:30:00,124.75,124.75,124.36,124.45,12000.0,65.8853,65.8853,65.6793,65.7268,12000.0
2006-09-07 09:30:00,124.15,124.15,123.7,124.13,8000.0,65.5684,65.5684,65.3307,65.5578,8000.0
2006-09-07 10:00:00,124.2,124.3,123.61,123.68,5200.0,65.5948,65.6476,65.2832,65.3202,5200.0
2006-09-07 10:30:00,123.68,124.09,123.66,123.9,11200.0,65.3202,65.5367,65.3096,65.4364,11200.0
2006-09-07 11:00:00,123.95,124.33,123.86,124.05,7500.0,65.4628,65.6635,65.4152,65.5156,7500.0
2006-09-07 11:30:00,124.04,124.1,123.86,124.04,3500.0,65.5103,65.542,65.4152,65.5103,3500.0
2006-09-07 12:00:00,124.04,124.5,124.04,124.23,3500.0,65.5103,65.7532,65.5103,65.6107,3500.0
2006-09-07 12:30:00,124.19,124.26,123.96,124.08,2100.0,65.5895,65.6265,65.4681,65.5314,2100.0
2006-09-07 13:00:00,124.09,124.15,124.08,124.15,1000.0,65.5367,65.5684,65.5314,65.5684,1000.0
2006-09-07 13:30:00,124.16,124.68,124.16,124.34,42000.0,65.5737,65.8483,65.5737,65.6687,42000.0
2006-09-07 14:00:00,124.31,124.31,123.93,124.15,3200.0,65.6529,65.6529,65.4522,65.5684,3200.0
2006-09-07 14:30:00,124.2,124.23,123.91,124.14,10300.0,65.5948,65.6107,65.4416,65.5631,10300.0
2006-09-07 15:00:00,124.14,124.14,123.75,123.76,5000.0,65.5631,65.5631,65.3571,65.3624,5000.0
2006-09-07 15:30:00,123.77,123.88,123.43,123.59,12400.0,65.3677,65.4258,65.1881,65.2726,12400.0
2006-09-08 09:30:00,123.59,123.81,123.25,123.25,4700.0,65.2726,65.3888,65.0931,65.0931,4700.0
2006-09-08 10:00:00,123.14,123.4,123.02,123.4,2400.0,65.035,65.1723,64.9716,65.1723,2400.0
2006-09-08 10:30:00,123.42,123.64,123.42,123.6,4200.0,65.1829,65.2991,65.1829,65.2779,4200.0
2006-09-08 11:00:00,123.59,123.64,123.47,123.54,3300.0,65.2726,65.2991,65.2093,65.2462,3300.0
2006-09-08 11:30:00,123.5,123.66,123.46,123.61,3600.0,65.2251,65.3096,65.204,65.2832,3600.0
2006-09-08 12:00:00,123.51,123.81,123.5,123.74,3500.0,65.2304,65.3888,65.2251,65.3519,3500.0
2006-09-08 12:30:00,123.74,123.9,123.73,123.88,12500.0,65.3519,65.4364,65.3466,65.4258,12500.0
2006-09-08 13:00:00,123.89,124.28,123.72,124.28,12400.0,65.4311,65.6371,65.3413,65.6371,12400.0
2006-09-08 13:30:00,124.35,124.49,124.27,124.49,4100.0,65.674,65.748,65.6318,65.748,4100.0
2006-09-08 14:00:00,124.48,124.62,124.42,124.56,4900.0,65.7427,65.8166,65.711,65.7849,4900.0
2006-09-08 14:30:00,124.54,124.55,124.38,124.39,3100.0,65.7744,65.7797,65.6899,65.6952,3100.0
2006-09-08 15:00:00,124.31,125.12,124.25,125.0,13700.0,65.6529,66.0807,65.6212,66.0173,13700.0
2006-09-08 15:30:00,124.91,124.99,124.65,124.99,8400.0,65.9698,66.012,65.8325,66.012,8400.0
2006-09-11 09:30:00,124.5,124.7,124.01,124.3,1800.0,65.7532,65.8589,65.4945,65.6476,1800.0
2006-09-11 10:00:00,124.09,124.29,124.06,124.19,4000.0,65.5367,65.6423,65.5209,65.5895,4000.0
2006-09-11 10:30:00,124.2,124.3,124.09,124.29,2600.0,65.5948,65.6476,65.5367,65.6423,2600.0
2006-09-11 11:00:00,124.38,125.13,124.24,124.93,6000.0,65.6899,66.086,65.6159,65.9803,6000.0
2006-09-11 11:30:00,124.89,124.9,124.78,124.78,800.0,65.9592,65.9645,65.9011,65.9011,800.0
2006-09-11 12:00:00,124.8,125.28,124.8,125.23,1300.0,65.9117,66.1652,65.9117,66.1388,1300.0
2006-09-11 12:30:00,125.16,125.45,124.87,125.01,2200.0,66.1018,66.255,65.9487,66.0226,2200.0
2006-09-11 13:00:00,125.01,125.15,124.65,124.78,9500.0,66.0226,66.0965,65.8325,65.9011,9500.0
2006-09-11 13:30:00,124.91,125.01,124.15,124.38,5100.0,65.9698,66.0226,65.5684,65.6899,5100.0
2006-09-11 14:00:00,124.4,124.74,124.19,124.54,9000.0,65.7004,65.88,65.5895,65.7744,9000.0
2006-09-11 14:30:00,124.3,124.65,124.3,124.62,4700.0,65.6476,65.8325,65.6476,65.8166,4700.0
2006-09-11 15:00:00,124.56,124.56,124.1,124.36,10300.0,65.7849,65.7849,65.542,65.6793,10300.0
2006-09-11 15:30:00,124.37,124.5,124.32,124.38,7000.0,65.6846,65.7532,65.6582,65.6899,7000.0
2006-09-12 09:30:00,124.3,124.37,123.8,124.2,29300.0,65.6476,65.6846,65.3836,65.5948,29300.0
2006-09-12 10:00:00,124.25,124.27,124.02,124.14,1800.0,65.6212,65.6318,65.4997,65.5631,1800.0
2006-09-12 10:30:00,124.14,124.36,124.05,124.33,2700.0,65.5631,65.6793,65.5156,65.6635,2700.0
2006-09-12 11:00:00,124.34,124.67,124.34,124.53,4200.0,65.6687,65.843,65.6687,65.7691,4200.0
2006-09-12 11:30:00,124.46,125.15,124.19,125.15,2800.0,65.7321,66.0965,65.5895,66.0965,2800.0
2006-09-12 12:00:00,125.3,125.41,125.0,125.15,14200.0,66.1758,66.2339,66.0173,66.0965,14200.0
2006-09-12 12:30:00,125.15,125.75,125.15,125.57,125400.0,66.0965,66.4134,66.0965,66.3184,125400.0
2006-09-12 13:00:00,125.69,126.0,125.69,126.0,12300.0,66.3817,66.5455,66.3817,66.5455,12300.0
2006-09-12 13:30:00,125.97,126.43,125.97,126.28,9300.0,66.5296,66.7726,66.5296,66.6933,9300.0
2006-09-12 14:00:00,126.24,126.24,126.0,126.17,5900.0,66.6722,66.6722,66.5455,66.6352,5900.0
2006-09-12 14:30:00,126.27,126.6,126.26,126.52,8900.0,66.6881,66.8623,66.6828,66.8201,8900.0
2006-09-12 15:00:00,126.57,126.57,126.09,126.34,17900.0,66.8465,66.8465,66.593,66.725,17900.0
2006-09-12 15:30:00,126.34,126.56,126.15,126.44,15100.0,66.725,66.8412,66.6247,66.7778,15100.0
2006-09-13 09:30:00,125.6,126.58,125.6,126.25,7700.0,66.3342,66.8518,66.3342,66.6775,7700.0
2006-09-13 10:00:00,126.48,127.1,126.47,126.95,8400.0,66.799,67.1264,66.7937,67.0472,8400.0
2006-09-13 10:30:00,126.95,127.08,126.81,127.06,5100.0,67.0472,67.1158,66.9732,67.1053,5100.0
2006-09-13 11:00:00,127.03,127.9,127.02,127.51,13800.0,67.0894,67.5489,67.0842,67.3429,13800.0
2006-09-13 11:30:00,127.49,127.49,127.34,127.45,5600.0,67.3324,67.3324,67.2532,67.3113,5600.0
2006-09-13 12:00:00,127.44,127.75,127.44,127.65,3200.0,67.306,67.4697,67.306,67.4169,3200.0
2006-09-13 12:30:00,127.62,127.83,127.62,127.64,9400.0,67.401,67.512,67.401,67.4116,9400.0
2006-09-13 13:00:00,127.64,127.75,127.53,127.6,3700.0,67.4116,67.4697,67.3535,67.3905,3700.0
2006-09-13 13:30:00,127.6,127.63,127.44,127.47,3300.0,67.3905,67.4063,67.306,67.3218,3300.0
2006-09-13 14:00:00,127.42,127.67,127.36,127.36,3600.0,67.2954,67.4274,67.2637,67.2637,3600.0
2006-09-13 14:30:00,127.39,127.6,127.26,127.32,3500.0,67.2796,67.3905,67.2109,67.2426,3500.0
2006-09-13 15:00:00,127.33,127.39,126.93,126.97,3600.0,67.2479,67.2796,67.0366,67.0578,3600.0
2006-09-13 15:30:00,126.97,127.33,126.94,126.96,7700.0,67.0578,67.2479,67.0419,67.0525,7700.0
2006-09-14 09:30:00,127.05,127.08,126.31,126.46,5600.0,67.1,67.1158,66.7092,66.7884,5600.0
2006-09-14 10:00:00,126.46,126.47,126.17,126.44,9400.0,66.7884,66.7937,66.6352,66.7778,9400.0
2006-09-14 10:30:00,126.45,126.92,126.45,126.87,3600.0,66.7831,67.0313,66.7831,67.0049,3600.0
2006-09-14 11:00:00,126.87,127.0,126.73,126.81,2300.0,67.0049,67.0736,66.931,66.9732,2300.0
2006-09-14 11:30:00,126.91,126.91,126.38,126.41,4100.0,67.0261,67.0261,66.7462,66.762,4100.0
2006-09-14 12:00:00,126.56,126.82,126.56,126.68,2600.0,66.8412,66.9785,66.8412,66.9046,2600.0
2006-09-14 12:30:00,126.85,126.93,126.57,126.8,4200.0,66.9944,67.0366,66.8465,66.968,4200.0
2006-09-14 13:00:00,126.81,126.86,126.63,126.86,2900.0,66.9732,66.9997,66.8782,66.9997,2900.0
2006-09-14 13:30:00,126.89,126.91,126.8,126.84,1800.0,67.0155,67.0261,66.968,66.9891,1800.0
2006-09-14 14:00:00,127.04,127.13,126.84,126.99,2700.0,67.0947,67.1423,66.9891,67.0683,2700.0
2006-09-14 14:30:00,126.97,127.09,126.65,126.65,9200.0,67.0578,67.1211,66.8887,66.8887,9200.0
2006-09-14 15:00:00,126.64,126.86,126.6,126.83,8100.0,66.8835,66.9997,66.8623,66.9838,8100.0
2006-09-14 15:30:00,126.84,127.09,126.82,126.95,24700.0,66.9891,67.1211,66.9785,67.0472,24700.0
2006-09-15 09:30:00,128.4,128.57,127.8,128.1,10000.0,67.813,67.9028,67.4961,67.6545,10000.0
2006-09-15 10:00:00,127.97,128.08,127.8,127.85,2900.0,67.5859,67.644,67.4961,67.5225,2900.0
2006-09-15 10:30:00,127.83,128.0,127.82,127.9,3300.0,67.512,67.6017,67.5067,67.5489,3300.0
2006-09-15 11:00:00,127.87,127.88,127.57,127.61,2100.0,67.5331,67.5384,67.3746,67.3958,2100.0
2006-09-15 11:30:00,127.56,127.89,127.56,127.76,7600.0,67.3694,67.5436,67.3694,67.475,7600.0
2006-09-15 12:00:00,127.69,127.8,127.46,127.74,10700.0,67.438,67.4961,67.3165,67.4644,10700.0
2006-09-15 12:30:00,127.6,127.75,127.12,127.24,11000.0,67.3905,67.4697,67.137,67.2003,11000.0
2006-09-15 13:00:00,127.24,127.51,127.08,127.38,8900.0,67.2003,67.3429,67.1158,67.2743,8900.0
2006-09-15 13:30:00,127.42,127.42,127.09,127.27,9400.0,67.2954,67.2954,67.1211,67.2162,9400.0
2006-09-15 14:00:00,127.26,127.35,126.95,127.05,10100.0,67.2109,67.2584,67.0472,67.1,10100.0
2006-09-15 14:30:00,127.07,127.34,126.96,126.96,5100.0,67.1106,67.2532,67.0525,67.0525,5100.0
2006-09-15 15:00:00,126.96,127.2,126.87,126.94,9200.0,67.0525,67.1792,67.0049,67.0419,9200.0
2006-09-15 15:30:00,126.94,127.05,126.92,126.93,17100.0,67.0419,67.1,67.0313,67.0366,17100.0
2006-09-18 09:30:00,126.0,126.55,124.72,125.8,12600.0,66.5455,66.8359,65.8694,66.4398,12600.0
2006-09-18 10:00:00,125.82,125.99,125.7,125.85,1800.0,66.4504,66.5402,66.387,66.4662,1800.0
2006-09-18 10:30:00,125.86,125.96,125.37,125.48,11400.0,66.4715,66.5243,66.2127,66.2708,11400.0
2006-09-18 11:00:00,125.48,125.96,125.48,125.82,6300.0,66.2708,66.5243,66.2708,66.4504,6300.0
2006-09-18 11:30:00,125.88,126.05,125.69,125.87,2500.0,66.4821,66.5719,66.3817,66.4768,2500.0
2006-09-18 12:00:00,125.98,126.03,125.63,125.64,2600.0,66.5349,66.5613,66.35,66.3553,2600.0
2006-09-18 12:30:00,125.64,125.68,125.48,125.58,3000.0,66.3553,66.3765,66.2708,66.3236,3000.0
2006-09-18 13:00:00,125.61,125.61,125.3,125.43,5200.0,66.3395,66.3395,66.1758,66.2444,5200.0
2006-09-18 13:30:00,125.43,125.43,125.1,125.21,3700.0,66.2444,66.2444,66.0701,66.1282,3700.0
2006-09-18 14:00:00,125.23,125.46,125.13,125.43,8700.0,66.1388,66.2603,66.086,66.2444,8700.0
2006-09-18 14:30:00,125.37,125.37,125.16,125.3,5200.0,66.2127,66.2127,66.1018,66.1758,5200.0
2006-09-18 15:00:00,125.3,125.4,125.01,125.01,7200.0,66.1758,66.2286,66.0226,66.0226,7200.0
2006-09-18 15:30:00,125.01,125.04,124.54,124.73,26500.0,66.0226,66.0384,65.7744,65.8747,26500.0
2006-09-19 09:30:00,124.83,125.36,124.75,124.75,6700.0,65.9275,66.2074,65.8853,65.8853,6700.0
2006-09-19 10:00:00,124.88,125.37,124.87,125.04,15000.0,65.9539,66.2127,65.9487,66.0384,15000.0
2006-09-19 10:30:00,125.05,125.27,124.9,125.07,6500.0,66.0437,66.1599,65.9645,66.0543,6500.0
2006-09-19 11:00:00,125.07,125.38,125.02,125.02,9800.0,66.0543,66.218,66.0279,66.0279,9800.0
2006-09-19 11:30:00,125.01,125.01,124.39,124.39,7800.0,66.0226,66.0226,65.6952,65.6952,7800.0
2006-09-19 12:00:00,124.41,124.69,124.24,124.35,13600.0,65.7057,65.8536,65.6159,65.674,13600.0
2006-09-19 12:30:00,124.1,124.34,124.1,124.24,7300.0,65.542,65.6687,65.542,65.6159,7300.0
2006-09-19 13:00:00,124.24,124.29,124.0,124.22,37700.0,65.6159,65.6423,65.4892,65.6054,37700.0
2006-09-19 13:30:00,124.22,124.33,124.11,124.29,6600.0,65.6054,65.6635,65.5473,65.6423,6600.0
2006-09-19 14:00:00,124.22,124.22,124.02,124.02,8100.0,65.6054,65.6054,65.4997,65.4997,8100.0
2006-09-19 14:30:00,124.12,124.2,124.0,124.0,16400.0,65.5526,65.5948,65.4892,65.4892,16400.0
2006-09-19 15:00:00,124.0,124.29,123.83,124.19,31700.0,65.4892,65.6423,65.3994,65.5895,31700.0
2006-09-19 15:30:00,124.2,125.04,124.02,124.64,45900.0,65.5948,66.0384,65.4997,65.8272,45900.0
2006-09-20 09:30:00,124.77,125.13,124.77,125.03,4300.0,65.8958,66.086,65.8958,66.0332,4300.0
2006-09-20 10:00:00,125.08,125.08,124.8,125.08,1400.0,66.0596,66.0596,65.9117,66.0596,1400.0
2006-09-20 10:30:00,125.19,125.34,124.67,124.78,3600.0,66.1177,66.1969,65.843,65.9011,3600.0
2006-09-20 11:00:00,124.78,124.78,124.4,124.48,2500.0,65.9011,65.9011,65.7004,65.7427,2500.0
2006-09-20 11:30:00,124.52,124.57,124.21,124.21,8800.0,65.7638,65.7902,65.6001,65.6001,8800.0
2006-09-20 12:00:00,124.14,124.28,123.99,124.18,5000.0,65.5631,65.6371,65.4839,65.5842,5000.0
2006-09-20 12:30:00,124.21,124.49,124.04,124.32,2000.0,65.6001,65.748,65.5103,65.6582,2000.0
2006-09-20 13:00:00,124.38,124.38,124.09,124.09,1400.0,65.6899,65.6899,65.5367,65.5367,1400.0
2006-09-20 13:30:00,123.95,124.1,123.85,123.87,65200.0,65.4628,65.542,65.41,65.4205,65200.0
2006-09-20 14:00:00,123.87,123.96,123.4,123.52,7200.0,65.4205,65.4681,65.1723,65.2357,7200.0
2006-09-20 14:30:00,123.47,123.8,123.43,123.51,8200.0,65.2093,65.3836,65.1881,65.2304,8200.0
2006-09-20 15:00:00,123.53,123.85,123.51,123.77,6100.0,65.241,65.41,65.2304,65.3677,6100.0
2006-09-20 15:30:00,123.77,124.0,123.54,123.84,16500.0,65.3677,65.4892,65.2462,65.4047,16500.0
2006-09-21 09:30:00,123.45,124.36,123.45,123.98,3100.0,65.1987,65.6793,65.1987,65.4786,3100.0
2006-09-21 10:00:00,123.87,123.87,122.99,123.03,6200.0,65.4205,65.4205,64.9558,64.9769,6200.0
2006-09-21 10:30:00,122.88,122.97,122.87,122.93,3400.0,64.8977,64.9452,64.8924,64.9241,3400.0
2006-09-21 11:00:00,122.95,123.0,122.74,122.74,10100.0,64.9346,64.961,64.8237,64.8237,10100.0
2006-09-21 11:30:00,122.74,122.98,122.74,122.9,3900.0,64.8237,64.9505,64.8237,64.9082,3900.0
2006-09-21 12:00:00,122.88,122.99,122.0,122.18,24700.0,64.8977,64.9558,64.4329,64.528,24700.0
2006-09-21 12:30:00,122.18,122.35,121.65,121.78,3500.0,64.528,64.6178,64.2481,64.3167,3500.0
2006-09-21 13:00:00,121.78,121.88,121.6,121.75,13200.0,64.3167,64.3695,64.2216,64.3009,13200.0
2006-09-21 13:30:00,121.74,122.0,121.64,121.9,25900.0,64.2956,64.4329,64.2428,64.3801,25900.0
2006-09-21 14:00:00,121.9,121.93,121.6,121.68,11100.0,64.3801,64.3959,64.2216,64.2639,11100.0
2006-09-21 14:30:00,121.69,122.01,121.58,121.65,6700.0,64.2692,64.4382,64.2111,64.2481,6700.0
2006-09-21 15:00:00,121.83,121.9,121.5,121.75,1900.0,64.3431,64.3801,64.1688,64.3009,1900.0
2006-09-21 15:30:00,121.89,122.06,121.65,121.84,9900.0,64.3748,64.4646,64.2481,64.3484,9900.0
2006-09-22 09:30:00,121.73,122.0,121.43,121.43,1900.0,64.2903,64.4329,64.1319,64.1319,1900.0
2006-09-22 10:00:00,121.35,121.39,120.96,121.02,10100.0,64.0896,64.1107,63.8836,63.9153,10100.0
2006-09-22 10:30:00,121.0,121.0,120.75,120.77,13200.0,63.9048,63.9048,63.7727,63.7833,13200.0
2006-09-22 11:00:00,120.78,120.78,120.41,120.43,42500.0,63.7886,63.7886,63.5932,63.6037,42500.0
2006-09-22 11:30:00,120.43,120.75,120.43,120.75,33900.0,63.6037,63.7727,63.6037,63.7727,33900.0
2006-09-22 12:00:00,120.7,120.74,120.5,120.59,9700.0,63.7463,63.7674,63.6407,63.6882,9700.0
2006-09-22 12:30:00,120.56,121.86,120.54,121.54,23000.0,63.6724,64.359,63.6618,64.19,23000.0
2006-09-22 13:00:00,121.66,122.0,121.44,121.71,22500.0,64.2533,64.4329,64.1371,64.2797,22500.0
2006-09-22 13:30:00,121.66,121.8,121.64,121.71,9400.0,64.2533,64.3273,64.2428,64.2797,9400.0
2006-09-22 14:00:00,121.77,122.1,121.65,121.95,12000.0,64.3114,64.4857,64.2481,64.4065,12000.0
2006-09-22 14:30:00,121.97,122.16,121.67,122.05,12000.0,64.4171,64.5174,64.2586,64.4593,12000.0
2006-09-22 15:00:00,121.97,122.15,121.81,121.84,15600.0,64.4171,64.5121,64.3326,64.3484,15600.0
2006-09-22 15:30:00,121.85,122.25,121.67,121.93,30200.0,64.3537,64.5649,64.2586,64.3959,30200.0
2006-09-25 09:30:00,122.55,122.62,121.62,121.62,10700.0,64.7234,64.7603,64.2322,64.2322,10700.0
2006-09-25 10:00:00,121.6,121.6,121.0,121.46,7900.0,64.2216,64.2216,63.9048,64.1477,7900.0
2006-09-25 10:30:00,121.46,121.46,121.28,121.28,5000.0,64.1477,64.1477,64.0526,64.0526,5000.0
2006-09-25 11:00:00,121.29,121.5,121.19,121.21,4200.0,64.0579,64.1688,64.0051,64.0157,4200.0
2006-09-25 11:30:00,121.37,121.37,121.02,121.02,2400.0,64.1002,64.1002,63.9153,63.9153,2400.0
2006-09-25 12:00:00,120.99,121.16,120.85,121.15,1400.0,63.8995,63.9893,63.8255,63.984,1400.0
2006-09-25 12:30:00,121.25,121.44,121.25,121.39,1800.0,64.0368,64.1371,64.0368,64.1107,1800.0
2006-09-25 13:00:00,121.5,121.53,121.31,121.34,2300.0,64.1688,64.1847,64.0685,64.0843,2300.0
2006-09-25 13:30:00,121.3,121.81,121.3,121.81,4300.0,64.0632,64.3326,64.0632,64.3326,4300.0
2006-09-25 14:00:00,121.77,121.92,121.55,121.57,16600.0,64.3114,64.3907,64.1952,64.2058,16600.0
2006-09-25 14:30:00,121.59,122.0,121.59,121.77,5400.0,64.2164,64.4329,64.2164,64.3114,5400.0
2006-09-25 15:00:00,121.78,121.97,121.62,121.67,17900.0,64.3167,64.4171,64.2322,64.2586,17900.0
2006-09-25 15:30:00,121.67,121.71,121.28,121.63,14500.0,64.2586,64.2797,64.0526,64.2375,14500.0
2006-09-26 09:30:00,121.45,121.56,121.25,121.34,4800.0,64.1424,64.2005,64.0368,64.0843,4800.0
2006-09-26 10:00:00,121.32,121.5,121.04,121.35,47100.0,64.0738,64.1688,63.9259,64.0896,47100.0
2006-09-26 10:30:00,121.35,121.55,121.01,121.01,26400.0,64.0896,64.1952,63.91,63.91,26400.0
2006-09-26 11:00:00,121.02,121.39,121.02,121.21,5500.0,63.9153,64.1107,63.9153,64.0157,5500.0
2006-09-26 11:30:00,121.16,121.29,121.05,121.11,9600.0,63.9893,64.0579,63.9312,63.9629,9600.0
2006-09-26 12:00:00,121.1,121.2,121.09,121.17,11500.0,63.9576,64.0104,63.9523,63.9945,11500.0
2006-09-26 12:30:00,121.17,121.56,121.17,121.46,7700.0,63.9945,64.2005,63.9945,64.1477,7700.0
2006-09-26 13:00:00,121.46,121.46,121.38,121.4,5200.0,64.1477,64.1477,64.1055,64.116,5200.0
2006-09-26 13:30:00,121.39,121.61,121.24,121.6,9600.0,64.1107,64.2269,64.0315,64.2216,9600.0
2006-09-26 14:00:00,121.61,121.89,121.44,121.89,5000.0,64.2269,64.3748,64.1371,64.3748,5000.0
2006-09-26 14:30:00,121.8,122.17,121.76,122.11,6900.0,64.3273,64.5227,64.3061,64.491,6900.0
2006-09-26 15:00:00,122.0,122.1,121.65,121.72,19400.0,64.4329,64.4857,64.2481,64.285,19400.0
2006-09-26 15:30:00,121.72,121.92,121.45,121.83,22700.0,64.285,64.3907,64.1424,64.3431,22700.0
2006-09-27 09:30:00,121.2,121.78,120.91,121.78,11000.0,64.4491,64.7575,64.2949,64.7575,11000.0
2006-09-27 10:00:00,121.79,122.2,121.79,122.2,7200.0,64.7628,64.9808,64.7628,64.9808,7200.0
2006-09-27 10:30:00,122.19,122.38,122.07,122.18,29100.0,64.9755,65.0765,64.9117,64.9702,29100.0
2006-09-27 11:00:00,122.25,122.25,121.8,121.99,10800.0,65.0074,65.0074,64.7681,64.8692,10800.0
2006-09-27 11:30:00,122.03,122.41,121.95,122.39,9900.0,64.8904,65.0925,64.8479,65.0819,9900.0
2006-09-27 12:00:00,122.38,122.38,122.06,122.15,7200.0,65.0765,65.0765,64.9064,64.9542,7200.0
2006-09-27 12:30:00,122.13,122.3,122.05,122.1,8800.0,64.9436,65.034,64.9011,64.9277,8800.0
2006-09-27 13:00:00,122.1,122.27,122.03,122.21,10300.0,64.9277,65.0181,64.8904,64.9861,10300.0
2006-09-27 13:30:00,122.22,122.28,122.01,122.21,5300.0,64.9915,65.0234,64.8798,64.9861,5300.0
2006-09-27 14:00:00,122.11,122.21,122.0,122.01,4400.0,64.933,64.9861,64.8745,64.8798,4400.0
2006-09-27 14:30:00,122.13,122.29,121.96,122.29,5800.0,64.9436,65.0287,64.8532,65.0287,5800.0
2006-09-27 15:00:00,122.16,122.21,121.89,122.19,11200.0,64.9596,64.9861,64.816,64.9755,11200.0
2006-09-27 15:30:00,122.2,122.53,122.19,122.4,9800.0,64.9808,65.1563,64.9755,65.0872,9800.0
2006-09-28 09:30:00,122.82,122.82,121.45,121.45,6900.0,65.3105,65.3105,64.582,64.582,6900.0
2006-09-28 10:00:00,121.45,121.6,121.0,121.4,10400.0,64.582,64.6618,64.3427,64.5554,10400.0
2006-09-28 10:30:00,121.6,121.78,121.15,121.27,12200.0,64.6618,64.7575,64.4225,64.4863,12200.0
2006-09-28 11:00:00,121.26,121.74,121.22,121.74,6000.0,64.481,64.7362,64.4597,64.7362,6000.0
2006-09-28 11:30:00,121.74,121.79,121.69,121.77,10500.0,64.7362,64.7628,64.7096,64.7522,10500.0
2006-09-28 12:00:00,121.67,121.73,120.75,121.2,11200.0,64.699,64.7309,64.2098,64.4491,11200.0
2006-09-28 12:30:00,121.19,121.2,120.9,121.14,6200.0,64.4438,64.4491,64.2895,64.4172,6200.0
2006-09-28 13:00:00,121.08,121.25,121.0,121.25,2900.0,64.3853,64.4757,64.3427,64.4757,2900.0
2006-09-28 13:30:00,121.44,121.44,120.95,120.96,26600.0,64.5767,64.5767,64.3161,64.3214,26600.0
2006-09-28 14:00:00,120.9,121.39,120.9,121.39,6500.0,64.2895,64.5501,64.2895,64.5501,6500.0
2006-09-28 14:30:00,121.49,121.56,121.3,121.48,5100.0,64.6033,64.6405,64.5022,64.598,5100.0
2006-09-28 15:00:00,121.39,121.53,121.31,121.43,4800.0,64.5501,64.6246,64.5076,64.5714,4800.0
2006-09-28 15:30:00,121.44,121.79,121.0,121.14,16900.0,64.5767,64.7628,64.3427,64.4172,16900.0
2006-09-29 09:30:00,121.5,121.5,121.14,121.33,7900.0,64.6086,64.6086,64.4172,64.5182,7900.0
2006-09-29 10:00:00,121.32,121.39,121.03,121.15,5200.0,64.5129,64.5501,64.3587,64.4225,5200.0
2006-09-29 10:30:00,121.19,121.41,121.15,121.4,4400.0,64.4438,64.5607,64.4225,64.5554,4400.0
2006-09-29 11:00:00,121.4,121.42,121.26,121.36,4000.0,64.5554,64.5661,64.481,64.5342,4000.0
2006-09-29 11:30:00,121.4,121.87,121.39,121.8,6100.0,64.5554,64.8053,64.5501,64.7681,6100.0
2006-09-29 12:00:00,121.88,121.92,121.78,121.91,3000.0,64.8107,64.8319,64.7575,64.8266,3000.0
2006-09-29 12:30:00,121.97,122.06,121.88,122.01,2000.0,64.8585,64.9064,64.8107,64.8798,2000.0
2006-09-29 13:00:00,122.07,122.32,122.07,122.25,4600.0,64.9117,65.0446,64.9117,65.0074,4600.0
2006-09-29 13:30:00,122.21,122.21,122.0,122.05,4700.0,64.9861,64.9861,64.8745,64.9011,4700.0
2006-09-29 14:00:00,122.08,122.21,122.03,122.08,4900.0,64.917,64.9861,64.8904,64.917,4900.0
2006-09-29 14:30:00,122.08,122.16,122.03,122.09,6600.0,64.917,64.9596,64.8904,64.9223,6600.0
2006-09-29 15:00:00,122.07,122.09,121.99,122.06,4300.0,64.9117,64.9223,64.8692,64.9064,4300.0
2006-09-29 15:30:00,122.06,122.1,121.39,121.68,11600.0,64.9064,64.9277,64.5501,64.7043,11600.0
2006-10-02 09:30:00,120.5,120.5,119.96,120.1,6700.0,64.0768,64.0768,63.7897,63.8641,6700.0
2006-10-02 10:00:00,120.1,120.19,119.76,119.85,9000.0,63.8641,63.912,63.6833,63.7312,9000.0
2006-10-02 10:30:00,119.86,120.86,119.86,120.58,12200.0,63.7365,64.2683,63.7365,64.1194,12200.0
2006-10-02 11:00:00,120.65,120.89,120.59,120.88,3200.0,64.1566,64.2842,64.1247,64.2789,3200.0
2006-10-02 11:30:00,120.94,121.18,120.92,121.1,3000.0,64.3108,64.4384,64.3002,64.3959,3000.0
2006-10-02 12:00:00,121.1,121.57,121.07,121.45,3300.0,64.3959,64.6458,64.3799,64.582,3300.0
2006-10-02 12:30:00,121.45,122.0,121.39,121.75,5700.0,64.582,64.8745,64.5501,64.7415,5700.0
2006-10-02 13:00:00,121.74,122.23,121.74,122.0,3300.0,64.7362,64.9968,64.7362,64.8745,3300.0
2006-10-02 13:30:00,121.98,122.14,121.4,121.68,5700.0,64.8638,64.9489,64.5554,64.7043,5700.0
2006-10-02 14:00:00,121.6,121.84,121.47,121.65,3600.0,64.6618,64.7894,64.5926,64.6884,3600.0
2006-10-02 14:30:00,121.7,121.7,120.58,120.64,5000.0,64.7149,64.7149,64.1194,64.1513,5000.0
2006-10-02 15:00:00,120.64,121.05,120.64,120.99,7700.0,64.1513,64.3693,64.1513,64.3374,7700.0
2006-10-02 15:30:00,120.98,121.18,120.84,121.08,6800.0,64.3321,64.4384,64.2576,64.3853,6800.0
2006-10-03 09:30:00,121.45,122.02,121.45,121.98,5100.0,64.582,64.8851,64.582,64.8638,5100.0
2006-10-03 10:00:00,122.0,122.0,121.7,121.99,5900.0,64.8745,64.8745,64.7149,64.8692,5900.0
2006-10-03 10:30:00,121.99,122.05,121.83,121.94,4200.0,64.8692,64.9011,64.7841,64.8426,4200.0
2006-10-03 11:00:00,121.94,121.99,121.87,121.89,13300.0,64.8426,64.8692,64.8053,64.816,13300.0
2006-10-03 11:30:00,121.87,121.94,121.53,121.57,24000.0,64.8053,64.8426,64.6246,64.6458,24000.0
2006-10-03 12:00:00,121.7,122.54,121.7,122.45,14700.0,64.7149,65.1616,64.7149,65.1138,14700.0
2006-10-03 12:30:00,122.45,122.5,122.2,122.4,13000.0,65.1138,65.1404,64.9808,65.0872,13000.0
2006-10-03 13:00:00,122.4,122.66,122.37,122.42,11600.0,65.0872,65.2254,65.0712,65.0978,11600.0
2006-10-03 13:30:00,122.52,122.66,122.28,122.66,14600.0,65.151,65.2254,65.0234,65.2254,14600.0
2006-10-03 14:00:00,122.65,122.96,122.35,122.69,22300.0,65.2201,65.385,65.0606,65.2414,22300.0
2006-10-03 14:30:00,122.7,122.94,122.41,122.5,40300.0,65.2467,65.3743,65.0925,65.1404,40300.0
2006-10-03 15:00:00,122.62,122.79,122.35,122.37,13900.0,65.2042,65.2946,65.0606,65.0712,13900.0
2006-10-03 15:30:00,122.38,122.72,122.15,122.72,14700.0,65.0765,65.2573,64.9542,65.2573,14700.0
2006-10-04 09:30:00,123.3,123.71,122.97,123.61,9800.0,65.5658,65.7838,65.3903,65.7306,9800.0
2006-10-04 10:00:00,123.61,124.22,123.38,123.97,9400.0,65.7306,66.055,65.6083,65.922,9400.0
2006-10-04 10:30:00,123.98,124.0,123.7,124.0,10200.0,65.9274,65.938,65.7785,65.938,10200.0
2006-10-04 11:00:00,123.98,124.13,123.74,123.8,16200.0,65.9274,66.0071,65.7997,65.8316,16200.0
2006-10-04 11:30:00,123.94,124.37,123.42,124.01,12900.0,65.9061,66.1347,65.6296,65.9433,12900.0
2006-10-04 12:00:00,123.96,124.4,123.65,123.88,25600.0,65.9167,66.1507,65.7519,65.8742,25600.0
2006-10-04 12:30:00,123.87,124.15,123.83,123.9,8300.0,65.8689,66.0178,65.8476,65.8848,8300.0
2006-10-04 13:00:00,123.9,124.13,123.82,123.83,13000.0,65.8848,66.0071,65.8423,65.8476,13000.0
2006-10-04 13:30:00,124.0,124.0,123.9,123.93,4300.0,65.938,65.938,65.8848,65.9008,4300.0
2006-10-04 14:00:00,124.01,124.15,123.88,124.15,21000.0,65.9433,66.0178,65.8742,66.0178,21000.0
2006-10-04 14:30:00,124.03,124.43,123.91,123.95,21700.0,65.9539,66.1666,65.8901,65.9114,21700.0
2006-10-04 15:00:00,123.91,124.34,123.76,124.34,16600.0,65.8901,66.1188,65.8104,66.1188,16600.0
2006-10-04 15:30:00,124.06,124.4,123.88,124.35,14200.0,65.9699,66.1507,65.8742,66.1241,14200.0
2006-10-05 09:30:00,124.66,125.23,124.26,124.76,4400.0,66.289,66.5921,66.0762,66.3421,4400.0
2006-10-05 10:00:00,124.54,124.84,124.54,124.69,2300.0,66.2251,66.3847,66.2251,66.3049,2300.0
2006-10-05 10:30:00,124.69,124.97,124.41,124.61,3900.0,66.3049,66.4538,66.156,66.2624,3900.0
2006-10-05 11:00:00,124.79,124.87,124.55,124.84,1900.0,66.3581,66.4006,66.2305,66.3847,1900.0
2006-10-05 11:30:00,124.83,125.06,124.77,125.0,2300.0,66.3794,66.5017,66.3474,66.4698,2300.0
2006-10-05 12:00:00,125.0,125.43,124.91,125.43,3600.0,66.4698,66.6984,66.4219,66.6984,3600.0
2006-10-05 12:30:00,125.41,125.41,124.65,124.65,5700.0,66.6878,66.6878,66.2836,66.2836,5700.0
2006-10-05 13:00:00,124.9,125.12,124.85,125.12,700.0,66.4166,66.5336,66.39,66.5336,700.0
2006-10-05 13:30:00,125.15,125.38,124.95,125.38,1600.0,66.5495,66.6718,66.4432,66.6718,1600.0
2006-10-05 14:00:00,125.14,125.29,124.86,124.86,6300.0,66.5442,66.624,66.3953,66.3953,6300.0
2006-10-05 14:30:00,124.86,124.91,124.39,124.8,9200.0,66.3953,66.4219,66.1454,66.3634,9200.0
2006-10-05 15:00:00,124.8,125.02,124.32,125.0,9200.0,66.3634,66.4804,66.1082,66.4698,9200.0
2006-10-05 15:30:00,125.1,125.3,124.94,125.03,32700.0,66.5229,66.6293,66.4378,66.4857,32700.0
2006-10-06 09:30:00,125.23,125.23,124.67,124.99,3100.0,66.5921,66.5921,66.2943,66.4644,3100.0
2006-10-06 10:00:00,125.49,125.8,124.5,124.65,20700.0,66.7303,66.8952,66.2039,66.2836,20700.0
2006-10-06 10:30:00,124.63,125.04,124.36,124.53,16100.0,66.273,66.491,66.1294,66.2198,16100.0
2006-10-06 11:00:00,124.73,124.73,124.42,124.42,1600.0,66.3262,66.3262,66.1613,66.1613,1600.0
2006-10-06 11:30:00,124.51,124.58,123.8,124.05,13400.0,66.2092,66.2464,65.8316,65.9646,13400.0
2006-10-06 12:00:00,123.81,123.93,123.0,123.16,14900.0,65.837,65.9008,65.4062,65.4913,14900.0
2006-10-06 12:30:00,123.03,123.51,122.41,123.33,16800.0,65.4222,65.6774,65.0925,65.5817,16800.0
2006-10-06 13:00:00,123.15,123.72,122.9,123.57,13400.0,65.486,65.7891,65.3531,65.7093,13400.0
2006-10-06 13:30:00,123.63,124.02,123.55,124.02,61000.0,65.7412,65.9486,65.6987,65.9486,61000.0
2006-10-06 14:00:00,123.85,123.86,123.51,123.63,3700.0,65.8582,65.8635,65.6774,65.7412,3700.0
2006-10-06 14:30:00,123.66,124.17,123.66,124.13,3900.0,65.7572,66.0284,65.7572,66.0071,3900.0
2006-10-06 15:00:00,124.0,124.05,123.64,123.65,3900.0,65.938,65.9646,65.7466,65.7519,3900.0
2006-10-06 15:30:00,123.54,123.79,123.43,123.69,11400.0,65.6934,65.8263,65.6349,65.7731,11400.0
2006-10-09 09:30:00,122.9,123.3,122.6,123.25,4500.0,65.3531,65.5658,65.1935,65.5392,4500.0
2006-10-09 10:00:00,123.25,123.34,123.04,123.04,4100.0,65.5392,65.587,65.4275,65.4275,4100.0
2006-10-09 10:30:00,123.04,123.87,122.79,123.84,8900.0,65.4275,65.8689,65.2946,65.8529,8900.0
2006-10-09 11:00:00,123.84,124.05,123.8,123.97,7200.0,65.8529,65.9646,65.8316,65.922,7200.0
2006-10-09 11:30:00,124.0,124.82,124.0,124.55,12800.0,65.938,66.374,65.938,66.2305,12800.0
2006-10-09 12:00:00,124.27,124.53,124.27,124.53,300.0,66.0816,66.2198,66.0816,66.2198,300.0
2006-10-09 12:30:00,124.58,124.62,124.55,124.62,39800.0,66.2464,66.2677,66.2305,66.2677,39800.0
2006-10-09 13:00:00,124.54,124.54,124.2,124.33,1100.0,66.2251,66.2251,66.0443,66.1135,1100.0
2006-10-09 13:30:00,124.34,124.34,124.21,124.27,1200.0,66.1188,66.1188,66.0497,66.0816,1200.0
2006-10-09 14:00:00,124.31,124.31,124.13,124.21,1600.0,66.1028,66.1028,66.0071,66.0497,1600.0
2006-10-09 14:30:00,124.22,124.73,124.22,124.73,2400.0,66.055,66.3262,66.055,66.3262,2400.0
2006-10-09 15:00:00,124.64,124.7,124.51,124.57,3700.0,66.2783,66.3102,66.2092,66.2411,3700.0
2006-10-09 15:30:00,124.58,125.34,124.58,124.9,34200.0,66.2464,66.6505,66.2464,66.4166,34200.0
2006-10-10 09:30:00,124.83,125.43,124.8,125.04,8900.0,66.3794,66.6984,66.3634,66.491,8900.0
2006-10-10 10:00:00,124.87,124.94,124.67,124.81,2100.0,66.4006,66.4378,66.2943,66.3687,2100.0
2006-10-10 10:30:00,124.85,125.07,124.85,125.0,5000.0,66.39,66.507,66.39,66.4698,5000.0
2006-10-10 11:00:00,125.05,125.2,124.81,125.1,5400.0,66.4963,66.5761,66.3687,66.5229,5400.0
2006-10-10 11:30:00,125.09,125.12,125.02,125.06,3800.0,66.5176,66.5336,66.4804,66.5017,3800.0
2006-10-10 12:00:00,125.06,125.18,124.55,124.77,5600.0,66.5017,66.5655,66.2305,66.3474,5600.0
2006-10-10 12:30:00,124.64,124.64,124.06,124.2,5500.0,66.2783,66.2783,65.9699,66.0443,5500.0
2006-10-10 13:00:00,124.3,124.3,123.45,123.56,3400.0,66.0975,66.0975,65.6455,65.704,3400.0
2006-10-10 13:30:00,123.57,123.83,123.31,123.41,3600.0,65.7093,65.8476,65.5711,65.6243,3600.0
2006-10-10 14:00:00,123.4,124.23,123.4,124.11,6400.0,65.6189,66.0603,65.6189,65.9965,6400.0
2006-10-10 14:30:00,124.11,124.22,123.69,123.9,8300.0,65.9965,66.055,65.7731,65.8848,8300.0
2006-10-10 15:00:00,123.92,124.3,123.92,124.29,12900.0,65.8955,66.0975,65.8955,66.0922,12900.0
2006-10-10 15:30:00,124.26,124.65,124.11,124.35,13900.0,66.0762,66.2836,65.9965,66.1241,13900.0
2006-10-11 09:30:00,123.6,124.29,123.6,124.29,4600.0,65.7253,66.0922,65.7253,66.0922,4600.0
2006-10-11 10:00:00,124.25,124.69,124.05,124.67,4400.0,66.0709,66.3049,65.9646,66.2943,4400.0
2006-10-11 10:30:00,124.63,124.88,124.49,124.5,9900.0,66.273,66.4059,66.1986,66.2039,9900.0
2006-10-11 11:00:00,124.52,124.56,124.38,124.56,10600.0,66.2145,66.2358,66.1401,66.2358,10600.0
2006-10-11 11:30:00,124.5,124.74,124.5,124.57,26500.0,66.2039,66.3315,66.2039,66.2411,26500.0
2006-10-11 12:00:00,124.4,124.53,124.4,124.44,4100.0,66.1507,66.2198,66.1507,66.172,4100.0
2006-10-11 12:30:00,124.45,124.52,124.37,124.47,4900.0,66.1773,66.2145,66.1347,66.1879,4900.0
2006-10-11 13:00:00,124.47,124.55,124.3,124.54,5500.0,66.1879,66.2305,66.0975,66.2251,5500.0
2006-10-11 13:30:00,124.53,124.55,124.33,124.35,2300.0,66.2198,66.2305,66.1135,66.1241,2300.0
2006-10-11 14:00:00,124.39,124.39,123.75,123.75,6200.0,66.1454,66.1454,65.8051,65.8051,6200.0
2006-10-11 14:30:00,123.92,123.92,122.72,123.57,27900.0,65.8955,65.8955,65.2573,65.7093,27900.0
2006-10-11 15:00:00,123.57,123.74,123.1,123.64,11400.0,65.7093,65.7997,65.4594,65.7466,11400.0
2006-10-11 15:30:00,123.61,123.91,123.5,123.5,8000.0,65.7306,65.8901,65.6721,65.6721,8000.0
2006-10-12 09:30:00,123.89,124.28,123.8,124.2,12600.0,65.8795,66.0869,65.8316,66.0443,12600.0
2006-10-12 10:00:00,124.27,124.79,124.21,124.79,8500.0,66.0816,66.3581,66.0497,66.3581,8500.0
2006-10-12 10:30:00,124.75,124.79,124.23,124.69,13900.0,66.3368,66.3581,66.0603,66.3049,13900.0
2006-10-12 11:00:00,124.69,125.16,124.48,125.15,10600.0,66.3049,66.5548,66.1932,66.5495,10600.0
2006-10-12 11:30:00,124.99,125.02,124.77,124.89,3800.0,66.4644,66.4804,66.3474,66.4113,3800.0
2006-10-12 12:00:00,124.77,125.0,124.75,124.9,3200.0,66.3474,66.4698,66.3368,66.4166,3200.0
2006-10-12 12:30:00,124.91,125.12,124.87,124.87,4700.0,66.4219,66.5336,66.4006,66.4006,4700.0
2006-10-12 13:00:00,124.85,125.1,124.79,124.96,3800.0,66.39,66.5229,66.3581,66.4485,3800.0
2006-10-12 13:30:00,124.93,124.96,124.75,124.85,8500.0,66.4325,66.4485,66.3368,66.39,8500.0
2006-10-12 14:00:00,124.75,124.95,124.75,124.95,4300.0,66.3368,66.4432,66.3368,66.4432,4300.0
2006-10-12 14:30:00,124.95,125.13,124.88,125.0,10000.0,66.4432,66.5389,66.4059,66.4698,10000.0
2006-10-12 15:00:00,125.0,125.1,124.86,124.98,11600.0,66.4698,66.5229,66.3953,66.4591,11600.0
2006-10-12 15:30:00,124.94,125.48,124.94,125.3,44400.0,66.4378,66.725,66.4378,66.6293,44400.0
2006-10-13 09:30:00,125.31,125.99,125.31,125.69,20000.0,66.6346,66.9962,66.6346,66.8367,20000.0
2006-10-13 10:00:00,125.69,126.44,125.63,126.4,17200.0,66.8367,67.2355,66.8048,67.2142,17200.0
2006-10-13 10:30:00,126.49,126.95,126.48,126.72,10100.0,67.2621,67.5067,67.2568,67.3844,10100.0
2006-10-13 11:00:00,126.71,126.71,126.52,126.53,8600.0,67.3791,67.3791,67.278,67.2833,8600.0
2006-10-13 11:30:00,126.41,126.69,126.41,126.69,3000.0,67.2195,67.3684,67.2195,67.3684,3000.0
2006-10-13 12:00:00,126.68,126.89,126.67,126.76,7500.0,67.3631,67.4748,67.3578,67.4056,7500.0
2006-10-13 12:30:00,126.75,126.78,126.56,126.68,8400.0,67.4003,67.4163,67.2993,67.3631,8400.0
2006-10-13 13:00:00,126.59,126.72,126.55,126.67,8000.0,67.3152,67.3844,67.294,67.3578,8000.0
2006-10-13 13:30:00,126.61,126.61,126.3,126.4,10100.0,67.3259,67.3259,67.161,67.2142,10100.0
2006-10-13 14:00:00,126.43,126.65,126.35,126.5,14500.0,67.2302,67.3472,67.1876,67.2674,14500.0
2006-10-13 14:30:00,126.6,126.87,126.5,126.67,7000.0,67.3206,67.4641,67.2674,67.3578,7000.0
2006-10-13 15:00:00,126.67,126.92,126.55,126.68,3100.0,67.3578,67.4907,67.294,67.3631,3100.0
2006-10-13 15:30:00,126.58,126.94,126.51,126.9,5000.0,67.3099,67.5014,67.2727,67.4801,5000.0
2006-10-16 09:30:00,126.89,127.27,126.89,127.27,2600.0,67.4748,67.6768,67.4748,67.6768,2600.0
2006-10-16 10:00:00,127.27,127.52,127.11,127.24,6300.0,67.6768,67.8098,67.5918,67.6609,6300.0
2006-10-16 10:30:00,127.24,127.47,127.17,127.3,5700.0,67.6609,67.7832,67.6237,67.6928,5700.0
2006-10-16 11:00:00,127.24,127.32,127.08,127.08,3400.0,67.6609,67.7034,67.5758,67.5758,3400.0
2006-10-16 11:30:00,127.06,127.31,127.06,127.31,1700.0,67.5652,67.6981,67.5652,67.6981,1700.0
2006-10-16 12:00:00,127.31,127.36,127.17,127.33,3900.0,67.6981,67.7247,67.6237,67.7087,3900.0
2006-10-16 12:30:00,127.33,127.48,127.33,127.44,3400.0,67.7087,67.7885,67.7087,67.7672,3400.0
2006-10-16 13:00:00,127.45,127.45,127.28,127.41,2100.0,67.7726,67.7726,67.6822,67.7513,2100.0
2006-10-16 13:30:00,127.42,127.6,127.41,127.42,1600.0,67.7566,67.8523,67.7513,67.7566,1600.0
2006-10-16 14:00:00,127.47,127.52,127.1,127.44,6300.0,67.7832,67.8098,67.5864,67.7672,6300.0
2006-10-16 14:30:00,127.22,127.39,127.19,127.35,700.0,67.6503,67.7407,67.6343,67.7194,700.0
2006-10-16 15:00:00,127.29,127.29,127.1,127.15,2200.0,67.6875,67.6875,67.5864,67.613,2200.0
2006-10-16 15:30:00,127.12,127.6,127.12,127.52,7300.0,67.5971,67.8523,67.5971,67.8098,7300.0
2006-10-17 09:30:00,127.05,127.75,126.65,126.9,25300.0,67.5599,67.9321,67.3472,67.4801,25300.0
2006-10-17 10:00:00,126.97,127.17,126.7,126.76,3900.0,67.5173,67.6237,67.3737,67.4056,3900.0
2006-10-17 10:30:00,126.75,127.08,126.75,127.06,5200.0,67.4003,67.5758,67.4003,67.5652,5200.0
2006-10-17 11:00:00,126.99,127.31,126.91,126.91,4300.0,67.5279,67.6981,67.4854,67.4854,4300.0
2006-10-17 11:30:00,126.9,127.01,126.87,126.92,3300.0,67.4801,67.5386,67.4641,67.4907,3300.0
2006-10-17 12:00:00,126.9,126.98,126.81,126.81,1500.0,67.4801,67.5226,67.4322,67.4322,1500.0
2006-10-17 12:30:00,126.79,126.83,126.68,126.72,6300.0,67.4216,67.4429,67.3631,67.3844,6300.0
2006-10-17 13:00:00,126.68,126.78,126.56,126.56,5300.0,67.3631,67.4163,67.2993,67.2993,5300.0
2006-10-17 13:30:00,126.56,126.82,126.56,126.8,4200.0,67.2993,67.4376,67.2993,67.4269,4200.0
2006-10-17 14:00:00,126.75,126.83,126.64,126.67,5600.0,67.4003,67.4429,67.3418,67.3578,5600.0
2006-10-17 14:30:00,126.67,126.87,126.66,126.87,4100.0,67.3578,67.4641,67.3525,67.4641,4100.0
2006-10-17 15:00:00,126.89,126.91,126.61,126.61,8000.0,67.4748,67.4854,67.3259,67.3259,8000.0
2006-10-17 15:30:00,126.62,126.68,125.98,126.06,16700.0,67.3312,67.3631,66.9909,67.0334,16700.0
2006-10-18 09:30:00,127.0,127.57,127.0,127.5,5700.0,67.5333,67.8364,67.5333,67.7991,5700.0
2006-10-18 10:00:00,127.5,128.01,127.07,127.08,47100.0,67.7991,68.0703,67.5705,67.5758,47100.0
2006-10-18 10:30:00,127.07,127.07,126.68,126.79,2500.0,67.5705,67.5705,67.3631,67.4216,2500.0
2006-10-18 11:00:00,126.88,127.29,126.76,126.96,6800.0,67.4695,67.6875,67.4056,67.512,6800.0
2006-10-18 11:30:00,126.91,127.09,126.91,126.97,1700.0,67.4854,67.5811,67.4854,67.5173,1700.0
2006-10-18 12:00:00,127.06,127.1,126.99,127.06,1200.0,67.5652,67.5864,67.5279,67.5652,1200.0
2006-10-18 12:30:00,127.08,127.08,126.87,126.87,5700.0,67.5758,67.5758,67.4641,67.4641,5700.0
2006-10-18 13:00:00,126.79,126.84,126.66,126.66,3600.0,67.4216,67.4482,67.3525,67.3525,3600.0
2006-10-18 13:30:00,126.65,126.9,126.55,126.9,2500.0,67.3472,67.4801,67.294,67.4801,2500.0
2006-10-18 14:00:00,126.97,127.3,126.97,127.01,4500.0,67.5173,67.6928,67.5173,67.5386,4500.0
2006-10-18 14:30:00,127.1,127.1,127.0,127.02,1800.0,67.5864,67.5864,67.5333,67.5439,1800.0
2006-10-18 15:00:00,126.87,127.07,126.87,127.07,1000.0,67.4641,67.5705,67.4641,67.5705,1000.0
2006-10-18 15:30:00,127.04,127.27,126.99,127.05,4700.0,67.5545,67.6768,67.5279,67.5599,4700.0
2006-10-19 09:30:00,127.72,127.72,127.14,127.51,3700.0,67.9161,67.9161,67.6077,67.8045,3700.0
2006-10-19 10:00:00,127.51,128.41,127.29,127.8,6600.0,67.8045,68.283,67.6875,67.9587,6600.0
2006-10-19 10:30:00,127.93,128.06,127.76,128.03,2700.0,68.0278,68.0969,67.9374,68.081,2700.0
2006-10-19 11:00:00,128.03,128.04,127.7,127.92,4600.0,68.081,68.0863,67.9055,68.0225,4600.0
2006-10-19 11:30:00,127.83,127.93,127.65,127.66,5300.0,67.9746,68.0278,67.8789,67.8842,5300.0
2006-10-19 12:00:00,127.66,127.66,126.91,127.07,5300.0,67.8842,67.8842,67.4854,67.5705,5300.0
2006-10-19 12:30:00,127.07,127.47,126.97,127.14,4800.0,67.5705,67.7832,67.5173,67.6077,4800.0
2006-10-19 13:00:00,127.01,127.09,126.76,127.09,4800.0,67.5386,67.5811,67.4056,67.5811,4800.0
2006-10-19 13:30:00,127.09,127.3,126.87,127.1,10100.0,67.5811,67.6928,67.4641,67.5864,10100.0
2006-10-19 14:00:00,127.08,127.08,126.82,126.85,3000.0,67.5758,67.5758,67.4376,67.4535,3000.0
2006-10-19 14:30:00,126.95,127.03,126.44,126.78,16700.0,67.5067,67.5492,67.2355,67.4163,16700.0
2006-10-19 15:00:00,126.65,126.91,126.53,126.73,6900.0,67.3472,67.4854,67.2833,67.3897,6900.0
2006-10-19 15:30:00,126.9,126.9,126.22,126.35,26100.0,67.4801,67.4801,67.1185,67.1876,26100.0
2006-10-20 09:30:00,125.76,126.3,125.2,125.65,7500.0,66.8739,67.161,66.5761,66.8154,7500.0
2006-10-20 10:00:00,125.65,125.78,125.28,125.53,5000.0,66.8154,66.8845,66.6186,66.7516,5000.0
2006-10-20 10:30:00,125.59,125.94,125.47,125.82,6400.0,66.7835,66.9696,66.7197,66.9058,6400.0
2006-10-20 11:00:00,125.96,125.96,125.71,125.74,2200.0,66.9802,66.9802,66.8473,66.8633,2200.0
2006-10-20 11:30:00,125.77,126.02,125.77,126.01,3800.0,66.8792,67.0121,66.8792,67.0068,3800.0
2006-10-20 12:00:00,126.03,126.65,126.02,126.56,4000.0,67.0175,67.3472,67.0121,67.2993,4000.0
2006-10-20 12:30:00,126.56,126.62,126.4,126.54,4200.0,67.2993,67.3312,67.2142,67.2887,4200.0
2006-10-20 13:00:00,126.54,126.8,126.51,126.8,4800.0,67.2887,67.4269,67.2727,67.4269,4800.0
2006-10-20 13:30:00,126.87,126.98,126.52,126.52,27500.0,67.4641,67.5226,67.278,67.278,27500.0
2006-10-20 14:00:00,126.58,126.69,126.3,126.3,3500.0,67.3099,67.3684,67.161,67.161,3500.0
2006-10-20 14:30:00,126.34,126.5,126.12,126.37,5000.0,67.1823,67.2674,67.0653,67.1983,5000.0
2006-10-20 15:00:00,126.36,126.46,126.21,126.41,5200.0,67.1929,67.2461,67.1132,67.2195,5200.0
2006-10-20 15:30:00,126.41,126.58,126.09,126.38,6800.0,67.2195,67.3099,67.0494,67.2036,6800.0
2006-10-23 09:30:00,126.08,126.08,125.56,125.99,2100.0,67.044,67.044,66.7675,66.9962,2100.0
2006-10-23 10:00:00,126.11,126.42,126.11,126.32,2400.0,67.06,67.2248,67.06,67.1717,2400.0
2006-10-23 10:30:00,126.32,126.32,126.25,126.32,2600.0,67.1717,67.1717,67.1344,67.1717,2600.0
2006-10-23 11:00:00,126.3,126.79,126.3,126.79,3100.0,67.161,67.4216,67.161,67.4216,3100.0
2006-10-23 11:30:00,126.81,127.2,126.65,126.74,17600.0,67.4322,67.6396,67.3472,67.395,17600.0
2006-10-23 12:00:00,126.75,127.16,126.75,127.16,5300.0,67.4003,67.6183,67.4003,67.6183,5300.0
2006-10-23 12:30:00,127.27,127.65,127.08,127.08,6500.0,67.6768,67.8789,67.5758,67.5758,6500.0
2006-10-23 13:00:00,127.12,127.36,127.08,127.27,1400.0,67.5971,67.7247,67.5758,67.6768,1400.0
2006-10-23 13:30:00,127.27,127.32,127.2,127.26,1900.0,67.6768,67.7034,67.6396,67.6715,1900.0
2006-10-23 14:00:00,127.26,127.39,127.15,127.16,3900.0,67.6715,67.7407,67.613,67.6183,3900.0
2006-10-23 14:30:00,127.23,127.59,127.21,127.5,9600.0,67.6556,67.847,67.6449,67.7991,9600.0
2006-10-23 15:00:00,127.75,127.79,127.55,127.74,5400.0,67.9321,67.9534,67.8257,67.9268,5400.0
2006-10-23 15:30:00,127.73,128.0,127.73,127.91,12400.0,67.9214,68.065,67.9214,68.0172,12400.0
2006-10-24 09:30:00,127.94,128.15,127.24,128.1,4900.0,68.0331,68.1448,67.6609,68.1182,4900.0
2006-10-24 10:00:00,127.98,127.98,127.16,127.5,5200.0,68.0544,68.0544,67.6183,67.7991,5200.0
2006-10-24 10:30:00,127.49,127.59,127.1,127.49,4800.0,67.7938,67.847,67.5864,67.7938,4800.0
2006-10-24 11:00:00,127.49,127.49,127.29,127.42,2500.0,67.7938,67.7938,67.6875,67.7566,2500.0
2006-10-24 11:30:00,127.5,127.53,127.3,127.37,4200.0,67.7991,67.8151,67.6928,67.73,4200.0
2006-10-24 12:00:00,127.43,127.46,127.2,127.46,3100.0,67.7619,67.7779,67.6396,67.7779,3100.0
2006-10-24 12:30:00,127.46,127.46,127.16,127.31,2700.0,67.7779,67.7779,67.6183,67.6981,2700.0
2006-10-24 13:00:00,127.28,127.28,126.72,126.72,5600.0,67.6822,67.6822,67.3844,67.3844,5600.0
2006-10-24 13:30:00,126.73,126.9,126.32,126.4,3100.0,67.3897,67.4801,67.1717,67.2142,3100.0
2006-10-24 14:00:00,126.4,126.85,126.4,126.75,2800.0,67.2142,67.4535,67.2142,67.4003,2800.0
2006-10-24 14:30:00,126.76,126.79,126.53,126.76,1800.0,67.4056,67.4216,67.2833,67.4056,1800.0
2006-10-24 15:00:00,126.76,126.98,126.62,126.93,4800.0,67.4056,67.5226,67.3312,67.496,4800.0
2006-10-24 15:30:00,126.92,127.19,126.8,126.93,9100.0,67.4907,67.6343,67.4269,67.496,9100.0
2006-10-25 09:30:00,126.43,127.99,126.18,127.59,3500.0,67.2302,68.0597,67.0972,67.847,3500.0
2006-10-25 10:00:00,127.44,128.12,127.44,128.03,4700.0,67.7672,68.1288,67.7672,68.081,4700.0
2006-10-25 10:30:00,127.9,127.9,127.4,127.51,2800.0,68.0118,68.0118,67.746,67.8045,2800.0
2006-10-25 11:00:00,127.52,127.69,127.37,127.69,3400.0,67.8098,67.9002,67.73,67.9002,3400.0
2006-10-25 11:30:00,127.38,127.49,127.27,127.32,1000.0,67.7353,67.7938,67.6768,67.7034,1000.0
2006-10-25 12:00:00,127.38,127.42,127.07,127.07,2100.0,67.7353,67.7566,67.5705,67.5705,2100.0
2006-10-25 12:30:00,126.98,127.19,126.76,126.91,2100.0,67.5226,67.6343,67.4056,67.4854,2100.0
2006-10-25 13:00:00,126.81,126.96,126.76,126.77,2200.0,67.4322,67.512,67.4056,67.411,2200.0
2006-10-25 13:30:00,126.75,126.91,126.59,126.69,3300.0,67.4003,67.4854,67.3152,67.3684,3300.0
2006-10-25 14:00:00,126.88,127.53,126.76,127.25,4400.0,67.4695,67.8151,67.4056,67.6662,4400.0
2006-10-25 14:30:00,127.19,127.23,126.89,127.0,2800.0,67.6343,67.6556,67.4748,67.5333,2800.0
2006-10-25 15:00:00,127.21,127.93,127.04,127.54,8200.0,67.6449,68.0278,67.5545,67.8204,8200.0
2006-10-25 15:30:00,127.36,127.61,127.24,127.61,4300.0,67.7247,67.8576,67.6609,67.8576,4300.0
2006-10-26 09:30:00,127.95,128.01,127.57,127.91,3100.0,68.0384,68.0703,67.8364,68.0172,3100.0
2006-10-26 10:00:00,127.88,128.01,127.55,127.92,9100.0,68.0012,68.0703,67.8257,68.0225,9100.0
2006-10-26 10:30:00,127.92,128.57,127.81,128.57,10600.0,68.0225,68.3681,67.964,68.3681,10600.0
2006-10-26 11:00:00,128.58,129.0,128.2,128.2,19100.0,68.3734,68.5968,68.1714,68.1714,19100.0
2006-10-26 11:30:00,128.24,128.66,128.24,128.55,5900.0,68.1926,68.416,68.1926,68.3575,5900.0
2006-10-26 12:00:00,128.51,128.85,128.51,128.81,3800.0,68.3362,68.517,68.3362,68.4957,3800.0
2006-10-26 12:30:00,128.8,129.02,128.78,128.98,7000.0,68.4904,68.6074,68.4798,68.5861,7000.0
2006-10-26 13:00:00,128.97,128.97,128.73,128.93,2400.0,68.5808,68.5808,68.4532,68.5596,2400.0
2006-10-26 13:30:00,128.93,129.12,128.88,129.1,6800.0,68.5596,68.6606,68.533,68.65,6800.0
2006-10-26 14:00:00,129.1,129.14,129.01,129.14,5700.0,68.65,68.6712,68.6021,68.6712,5700.0
2006-10-26 14:30:00,129.13,129.22,129.06,129.18,11600.0,68.6659,68.7138,68.6287,68.6925,11600.0
2006-10-26 15:00:00,129.18,129.29,129.04,129.29,15200.0,68.6925,68.751,68.6181,68.751,15200.0
2006-10-26 15:30:00,129.28,129.43,129.25,129.38,10800.0,68.7457,68.8254,68.7297,68.7989,10800.0
2006-10-27 09:30:00,129.34,131.39,129.11,130.72,23000.0,68.7776,69.8677,68.6553,69.5114,23000.0
2006-10-27 10:00:00,130.72,131.4,130.72,131.38,22600.0,69.5114,69.873,69.5114,69.8624,22600.0
2006-10-27 10:30:00,131.26,131.65,131.15,131.62,67400.0,69.7986,70.0059,69.7401,69.99,67400.0
2006-10-27 11:00:00,131.63,131.63,131.16,131.38,23200.0,69.9953,69.9953,69.7454,69.8624,23200.0
2006-10-27 11:30:00,131.37,131.68,131.0,131.31,14600.0,69.857,70.0219,69.6603,69.8251,14600.0
2006-10-27 12:00:00,131.3,131.75,131.04,131.32,14100.0,69.8198,70.0591,69.6816,69.8305,14100.0
2006-10-27 12:30:00,131.28,131.36,131.03,131.03,73500.0,69.8092,69.8517,69.6763,69.6763,73500.0
2006-10-27 13:00:00,130.98,130.98,130.44,130.45,15300.0,69.6497,69.6497,69.3625,69.3678,15300.0
2006-10-27 13:30:00,130.5,130.74,130.1,130.3,30400.0,69.3944,69.522,69.1817,69.2881,30400.0
2006-10-27 14:00:00,130.26,130.43,129.87,129.91,21500.0,69.2668,69.3572,69.0594,69.0807,21500.0
2006-10-27 14:30:00,129.96,130.28,129.92,130.19,22500.0,69.1073,69.2774,69.086,69.2296,22500.0
2006-10-27 15:00:00,130.24,130.72,130.19,130.6,38900.0,69.2562,69.5114,69.2296,69.4476,38900.0
2006-10-27 15:30:00,130.6,130.85,130.31,130.75,35600.0,69.4476,69.5805,69.2934,69.5274,35600.0
2006-10-30 09:30:00,131.0,131.61,130.96,131.25,11800.0,69.6603,69.9847,69.639,69.7932,11800.0
2006-10-30 10:00:00,131.45,131.66,131.16,131.19,22100.0,69.8996,70.0113,69.7454,69.7613,22100.0
2006-10-30 10:30:00,131.2,131.43,131.18,131.36,71600.0,69.7667,69.889,69.756,69.8517,71600.0
2006-10-30 11:00:00,131.26,131.96,131.26,131.46,19700.0,69.7986,70.1708,69.7986,69.9049,19700.0
2006-10-30 11:30:00,131.46,131.7,131.35,131.57,6300.0,69.9049,70.0325,69.8464,69.9634,6300.0
2006-10-30 12:00:00,131.54,132.1,131.39,132.1,11900.0,69.9474,70.2452,69.8677,70.2452,11900.0
2006-10-30 12:30:00,132.07,132.07,131.75,131.88,33900.0,70.2293,70.2293,70.0591,70.1282,33900.0
2006-10-30 13:00:00,131.85,132.3,131.55,132.3,23900.0,70.1123,70.3516,69.9528,70.3516,23900.0
2006-10-30 13:30:00,132.31,132.78,132.31,132.48,14100.0,70.3569,70.6068,70.3569,70.4473,14100.0
2006-10-30 14:00:00,132.56,132.7,132.31,132.69,36100.0,70.4898,70.5643,70.3569,70.559,36100.0
2006-10-30 14:30:00,132.69,132.96,132.41,132.69,73300.0,70.559,70.7025,70.4101,70.559,73300.0
2006-10-30 15:00:00,132.7,133.06,132.6,132.78,39700.0,70.5643,70.7557,70.5111,70.6068,39700.0
2006-10-30 15:30:00,132.71,132.71,132.27,132.5,12200.0,70.5696,70.5696,70.3356,70.4579,12200.0
2006-10-31 09:30:00,133.2,133.4,132.05,132.26,15600.0,70.8302,70.9365,70.2186,70.3303,15600.0
2006-10-31 10:00:00,132.01,132.7,132.01,132.42,33400.0,70.1974,70.5643,70.1974,70.4154,33400.0
2006-10-31 10:30:00,132.41,133.12,132.41,132.68,25800.0,70.4101,70.7876,70.4101,70.5537,25800.0
2006-10-31 11:00:00,132.7,133.13,132.6,132.74,12500.0,70.5643,70.7929,70.5111,70.5856,12500.0
2006-10-31 11:30:00,132.6,133.24,132.6,132.76,15200.0,70.5111,70.8514,70.5111,70.5962,15200.0
2006-10-31 12:00:00,132.76,132.98,132.73,132.83,21800.0,70.5962,70.7132,70.5802,70.6334,21800.0
2006-10-31 12:30:00,132.85,133.05,132.6,132.92,15700.0,70.6441,70.7504,70.5111,70.6813,15700.0
2006-10-31 13:00:00,132.98,133.19,132.85,133.06,12900.0,70.7132,70.8248,70.6441,70.7557,12900.0
2006-10-31 13:30:00,133.06,133.94,132.9,133.87,52700.0,70.7557,71.2237,70.6706,71.1864,52700.0
2006-10-31 14:00:00,133.87,133.87,133.18,133.5,23200.0,71.1864,71.1864,70.8195,70.9897,23200.0
2006-10-31 14:30:00,133.52,133.64,133.2,133.6,24600.0,71.0003,71.0641,70.8302,71.0429,24600.0
2006-10-31 15:00:00,133.69,133.69,133.1,133.46,11100.0,71.0907,71.0907,70.777,70.9684,11100.0
2006-10-31 15:30:00,133.39,133.44,132.9,133.15,27400.0,70.9312,70.9578,70.6706,70.8036,27400.0
2006-11-01 09:30:00,133.8,133.8,132.7,132.74,15700.0,71.1492,71.1492,70.5643,70.5856,15700.0
2006-11-01 10:00:00,132.8,133.15,132.65,132.65,12800.0,70.6175,70.8036,70.5377,70.5377,12800.0
2006-11-01 10:30:00,132.85,133.06,132.7,133.06,12600.0,70.6441,70.7557,70.5643,70.7557,12600.0
2006-11-01 11:00:00,133.03,133.08,132.61,132.77,7300.0,70.7398,70.7664,70.5164,70.6015,7300.0
2006-11-01 11:30:00,132.78,132.8,132.63,132.65,18100.0,70.6068,70.6175,70.5271,70.5377,18100.0
2006-11-01 12:00:00,132.63,133.04,132.62,132.88,11300.0,70.5271,70.7451,70.5217,70.66,11300.0
2006-11-01 12:30:00,132.76,132.85,132.72,132.83,6500.0,70.5962,70.6441,70.5749,70.6334,6500.0
2006-11-01 13:00:00,132.82,132.83,132.62,132.68,12100.0,70.6281,70.6334,70.5217,70.5537,12100.0
2006-11-01 13:30:00,132.65,132.65,132.39,132.39,9800.0,70.5377,70.5377,70.3994,70.3994,9800.0
2006-11-01 14:00:00,132.4,132.4,132.16,132.28,22600.0,70.4048,70.4048,70.2771,70.3409,22600.0
2006-11-01 14:30:00,132.29,132.45,132.1,132.12,3400.0,70.3463,70.4313,70.2452,70.2559,3400.0
2006-11-01 15:00:00,132.13,132.47,132.13,132.15,11100.0,70.2612,70.442,70.2612,70.2718,11100.0
2006-11-01 15:30:00,132.11,132.25,131.56,131.94,8300.0,70.2505,70.325,69.9581,70.1602,8300.0
2006-11-02 09:30:00,133.4,133.5,132.51,132.64,46900.0,70.9365,70.9897,70.4633,70.5324,46900.0
2006-11-02 10:00:00,132.7,132.77,132.13,132.3,33600.0,70.5643,70.6015,70.2612,70.3516,33600.0
2006-11-02 10:30:00,132.3,132.33,131.99,132.21,17100.0,70.3516,70.3675,70.1867,70.3037,17100.0
2006-11-02 11:00:00,132.2,132.4,131.65,131.68,54000.0,70.2984,70.4048,70.0059,70.0219,54000.0
2006-11-02 11:30:00,131.69,131.78,130.76,130.85,11700.0,70.0272,70.0751,69.5327,69.5805,11700.0
2006-11-02 12:00:00,130.77,130.95,129.13,129.57,38200.0,69.538,69.6337,68.6659,68.8999,38200.0
2006-11-02 12:30:00,129.7,129.85,128.71,128.71,25200.0,68.969,69.0488,68.4426,68.4426,25200.0
2006-11-02 13:00:00,128.88,128.88,128.11,128.32,38500.0,68.533,68.533,68.1235,68.2352,38500.0
2006-11-02 13:30:00,128.3,128.82,128.3,128.54,29700.0,68.2246,68.5011,68.2246,68.3522,29700.0
2006-11-02 14:00:00,128.58,129.19,128.49,129.19,29500.0,68.3734,68.6978,68.3256,68.6978,29500.0
2006-11-02 14:30:00,129.07,129.09,128.55,128.62,16600.0,68.634,68.6446,68.3575,68.3947,16600.0
2006-11-02 15:00:00,128.61,128.97,128.5,128.97,22900.0,68.3894,68.5808,68.3309,68.5808,22900.0
2006-11-02 15:30:00,128.96,129.24,128.61,128.95,38700.0,68.5755,68.7244,68.3894,68.5702,38700.0
2006-11-03 09:30:00,128.86,130.72,128.27,128.28,31300.0,68.5223,69.5114,68.2086,68.2139,31300.0
2006-11-03 10:00:00,128.32,129.5,128.32,128.8,15200.0,68.2352,68.8627,68.2352,68.4904,15200.0
2006-11-03 10:30:00,128.47,128.74,127.63,127.99,28100.0,68.315,68.4585,67.8683,68.0597,28100.0
2006-11-03 11:00:00,127.99,128.26,127.5,127.52,13300.0,68.0597,68.2033,67.7991,67.8098,13300.0
2006-11-03 11:30:00,127.45,127.52,126.69,126.73,19800.0,67.7726,67.8098,67.3684,67.3897,19800.0
2006-11-03 12:00:00,126.75,126.8,126.37,126.5,20800.0,67.4003,67.4269,67.1983,67.2674,20800.0
2006-11-03 12:30:00,126.51,127.39,126.51,126.85,8900.0,67.2727,67.7407,67.2727,67.4535,8900.0
2006-11-03 13:00:00,126.78,127.33,126.54,127.25,16600.0,67.4163,67.7087,67.2887,67.6662,16600.0
2006-11-03 13:30:00,127.25,127.41,126.94,127.02,15000.0,67.6662,67.7513,67.5014,67.5439,15000.0
2006-11-03 14:00:00,126.88,127.07,126.6,126.79,25100.0,67.4695,67.5705,67.3206,67.4216,25100.0
2006-11-03 14:30:00,126.79,126.84,126.17,126.74,24800.0,67.4216,67.4482,67.0919,67.395,24800.0
2006-11-03 15:00:00,126.7,127.49,126.46,127.03,17500.0,67.3737,67.7938,67.2461,67.5492,17500.0
2006-11-03 15:30:00,127.16,127.78,127.07,127.32,40800.0,67.6183,67.948,67.5705,67.7034,40800.0
2006-11-06 09:30:00,127.76,128.3,127.21,128.09,14400.0,67.9374,68.2246,67.6449,68.1129,14400.0
2006-11-06 10:00:00,128.11,128.33,127.82,128.02,15300.0,68.1235,68.2405,67.9693,68.0757,15300.0
2006-11-06 10:30:00,128.18,128.37,127.7,128.37,8500.0,68.1607,68.2618,67.9055,68.2618,8500.0
2006-11-06 11:00:00,128.31,128.69,128.13,128.69,12000.0,68.2299,68.4319,68.1342,68.4319,12000.0
2006-11-06 11:30:00,128.68,128.72,128.45,128.49,7600.0,68.4266,68.4479,68.3043,68.3256,7600.0
2006-11-06 12:00:00,128.46,129.16,128.46,128.64,12900.0,68.3096,68.6819,68.3096,68.4053,12900.0
2006-11-06 12:30:00,128.65,128.83,128.46,128.69,5700.0,68.4107,68.5064,68.3096,68.4319,5700.0
2006-11-06 13:00:00,128.56,128.84,128.56,128.66,7700.0,68.3628,68.5117,68.3628,68.416,7700.0
2006-11-06 13:30:00,128.66,128.66,128.34,128.47,14900.0,68.416,68.416,68.2458,68.315,14900.0
2006-11-06 14:00:00,128.53,128.57,128.35,128.35,10800.0,68.3469,68.3681,68.2511,68.2511,10800.0
2006-11-06 14:30:00,128.37,128.6,128.37,128.6,8700.0,68.2618,68.3841,68.2618,68.3841,8700.0
2006-11-06 15:00:00,128.6,128.67,128.5,128.51,21800.0,68.3841,68.4213,68.3309,68.3362,21800.0
2006-11-06 15:30:00,128.58,128.67,128.42,128.64,16800.0,68.3734,68.4213,68.2884,68.4053,16800.0
2006-11-07 09:30:00,128.4,129.15,128.15,128.78,13200.0,68.2777,68.6765,68.1448,68.4798,13200.0
2006-11-07 10:00:00,128.54,128.77,128.22,128.43,25100.0,68.3522,68.4745,68.182,68.2937,25100.0
2006-11-07 10:30:00,128.41,128.41,127.73,127.73,12700.0,68.283,68.283,67.9214,67.9214,12700.0
2006-11-07 11:00:00,127.93,128.3,127.91,128.2,5200.0,68.0278,68.2246,68.0172,68.1714,5200.0
2006-11-07 11:30:00,128.3,128.35,128.13,128.26,4000.0,68.2246,68.2511,68.1342,68.2033,4000.0
2006-11-07 12:00:00,128.23,128.27,128.04,128.26,5800.0,68.1873,68.2086,68.0863,68.2033,5800.0
2006-11-07 12:30:00,128.2,128.24,128.03,128.15,5500.0,68.1714,68.1926,68.081,68.1448,5500.0
2006-11-07 13:00:00,128.19,128.25,128.14,128.18,6700.0,68.1661,68.198,68.1395,68.1607,6700.0
2006-11-07 13:30:00,128.19,128.2,128.0,128.06,4300.0,68.1661,68.1714,68.065,68.0969,4300.0
2006-11-07 14:00:00,128.09,128.31,127.95,128.03,7700.0,68.1129,68.2299,68.0384,68.081,7700.0
2006-11-07 14:30:00,128.17,128.18,127.82,128.0,6000.0,68.1554,68.1607,67.9693,68.065,6000.0
2006-11-07 15:00:00,127.99,128.15,127.85,128.12,7100.0,68.0597,68.1448,67.9853,68.1288,7100.0
2006-11-07 15:30:00,127.95,128.13,127.5,127.5,8500.0,68.0384,68.1342,67.7991,67.7991,8500.0
2006-11-08 09:30:00,127.36,127.84,126.8,127.19,7000.0,67.7247,67.9799,67.4269,67.6343,7000.0
2006-11-08 10:00:00,127.48,127.95,127.34,127.61,3700.0,67.7885,68.0384,67.7141,67.8576,3700.0
2006-11-08 10:30:00,127.71,128.08,127.6,127.96,5200.0,67.9108,68.1076,67.8523,68.0438,5200.0
2006-11-08 11:00:00,127.95,128.24,127.94,128.22,3700.0,68.0384,68.1926,68.0331,68.182,3700.0
2006-11-08 11:30:00,128.22,128.39,127.9,128.33,3600.0,68.182,68.2724,68.0118,68.2405,3600.0
2006-11-08 12:00:00,128.34,128.39,127.66,127.66,2500.0,68.2458,68.2724,67.8842,67.8842,2500.0
2006-11-08 12:30:00,127.5,127.5,126.49,127.18,7800.0,67.7991,67.7991,67.2621,67.629,7800.0
2006-11-08 13:00:00,127.18,127.44,126.96,127.44,3400.0,67.629,67.7672,67.512,67.7672,3400.0
2006-11-08 13:30:00,127.4,128.17,127.4,128.17,3400.0,67.746,68.1554,67.746,68.1554,3400.0
2006-11-08 14:00:00,128.1,128.25,127.84,128.25,3300.0,68.1182,68.198,67.9799,68.198,3300.0
2006-11-08 14:30:00,128.24,128.52,128.12,128.12,4500.0,68.1926,68.3415,68.1288,68.1288,4500.0
2006-11-08 15:00:00,128.08,128.42,127.64,127.78,6800.0,68.1076,68.2884,67.8736,67.948,6800.0
2006-11-08 15:30:00,127.76,127.83,127.41,127.76,11100.0,67.9374,67.9746,67.7513,67.9374,11100.0
2006-11-09 09:30:00,127.37,128.19,125.07,127.91,6000.0,67.73,68.1661,66.507,68.0172,6000.0
2006-11-09 10:00:00,127.79,127.79,127.32,127.7,3900.0,67.9534,67.9534,67.7034,67.9055,3900.0
2006-11-09 10:30:00,127.71,128.51,127.71,128.41,5400.0,67.9108,68.3362,67.9108,68.283,5400.0
2006-11-09 11:00:00,128.41,128.87,128.41,128.48,9000.0,68.283,68.5277,68.283,68.3203,9000.0
2006-11-09 11:30:00,128.62,129.0,128.29,128.29,7300.0,68.3947,68.5968,68.2192,68.2192,7300.0
2006-11-09 12:00:00,128.28,128.7,128.18,128.46,3200.0,68.2139,68.4373,68.1607,68.3096,3200.0
2006-11-09 12:30:00,128.22,128.34,128.12,128.34,2500.0,68.182,68.2458,68.1288,68.2458,2500.0
2006-11-09 13:00:00,128.58,129.02,128.52,128.86,6600.0,68.3734,68.6074,68.3415,68.5223,6600.0
2006-11-09 13:30:00,128.84,128.85,128.16,128.36,5900.0,68.5117,68.517,68.1501,68.2565,5900.0
2006-11-09 14:00:00,128.25,128.54,128.1,128.52,4400.0,68.198,68.3522,68.1182,68.3415,4400.0
2006-11-09 14:30:00,128.53,128.77,128.51,128.66,3800.0,68.3469,68.4745,68.3362,68.416,3800.0
2006-11-09 15:00:00,128.56,128.56,127.74,128.28,13000.0,68.3628,68.3628,67.9268,68.2139,13000.0
2006-11-09 15:30:00,128.29,128.39,127.53,127.67,10300.0,68.2192,68.2724,67.8151,67.8895,10300.0
2006-11-10 09:30:00,126.7,127.49,126.7,127.2,5900.0,67.3737,67.7938,67.3737,67.6396,5900.0
2006-11-10 10:00:00,127.31,127.58,127.22,127.31,2300.0,67.6981,67.8417,67.6503,67.6981,2300.0
2006-11-10 10:30:00,127.31,127.63,127.18,127.4,2800.0,67.6981,67.8683,67.629,67.746,2800.0
2006-11-10 11:00:00,127.25,127.7,127.01,127.7,2100.0,67.6662,67.9055,67.5386,67.9055,2100.0
2006-11-10 11:30:00,127.71,128.2,127.59,127.65,4000.0,67.9108,68.1714,67.847,67.8789,4000.0
2006-11-10 12:00:00,127.7,127.7,127.56,127.56,1300.0,67.9055,67.9055,67.8311,67.8311,1300.0
2006-11-10 12:30:00,127.61,127.65,127.55,127.59,6500.0,67.8576,67.8789,67.8257,67.847,6500.0
2006-11-10 13:00:00,127.6,127.6,127.55,127.59,1700.0,67.8523,67.8523,67.8257,67.847,1700.0
2006-11-10 13:30:00,127.6,127.6,127.19,127.39,3800.0,67.8523,67.8523,67.6343,67.7407,3800.0
2006-11-10 14:00:00,127.26,127.6,127.26,127.4,8800.0,67.6715,67.8523,67.6715,67.746,8800.0
2006-11-10 14:30:00,127.38,127.77,127.25,127.7,26100.0,67.7353,67.9427,67.6662,67.9055,26100.0
2006-11-10 15:00:00,127.68,128.0,127.53,127.75,5200.0,67.8949,68.065,67.8151,67.9321,5200.0
2006-11-10 15:30:00,127.86,128.12,127.49,127.84,11300.0,67.9906,68.1288,67.7938,67.9799,11300.0
2006-11-13 09:30:00,127.2,127.8,127.2,127.8,6300.0,67.6396,67.9587,67.6396,67.9587,6300.0
2006-11-13 10:00:00,127.8,127.8,127.36,127.39,8100.0,67.9587,67.9587,67.7247,67.7407,8100.0
2006-11-13 10:30:00,127.38,127.45,127.01,127.05,3400.0,67.7353,67.7726,67.5386,67.5599,3400.0
2006-11-13 11:00:00,127.01,127.01,126.54,126.54,3800.0,67.5386,67.5386,67.2887,67.2887,3800.0
2006-11-13 11:30:00,126.66,126.72,126.44,126.59,1900.0,67.3525,67.3844,67.2355,67.3152,1900.0
2006-11-13 12:00:00,126.43,126.43,126.25,126.27,700.0,67.2302,67.2302,67.1344,67.1451,700.0
2006-11-13 12:30:00,126.32,126.56,126.05,126.08,3000.0,67.1717,67.2993,67.0281,67.044,3000.0
2006-11-13 13:00:00,126.02,126.34,126.02,126.22,1500.0,67.0121,67.1823,67.0121,67.1185,1500.0
2006-11-13 13:30:00,126.21,126.81,126.18,126.81,4500.0,67.1132,67.4322,67.0972,67.4322,4500.0
2006-11-13 14:00:00,126.72,127.13,126.66,127.06,7400.0,67.3844,67.6024,67.3525,67.5652,7400.0
2006-11-13 14:30:00,127.13,127.4,127.13,127.24,5600.0,67.6024,67.746,67.6024,67.6609,5600.0
2006-11-13 15:00:00,127.22,127.22,126.8,127.03,10100.0,67.6503,67.6503,67.4269,67.5492,10100.0
2006-11-13 15:30:00,127.03,127.34,126.73,127.06,20400.0,67.5492,67.7141,67.3897,67.5652,20400.0
2006-11-14 09:30:00,127.75,127.83,126.72,127.48,8400.0,67.9321,67.9746,67.3844,67.7885,8400.0
2006-11-14 10:00:00,127.62,127.72,127.35,127.38,11300.0,67.863,67.9161,67.7194,67.7353,11300.0
2006-11-14 10:30:00,127.21,127.32,127.16,127.29,4600.0,67.6449,67.7034,67.6183,67.6875,4600.0
2006-11-14 11:00:00,127.25,127.4,127.0,127.33,3200.0,67.6662,67.746,67.5333,67.7087,3200.0
2006-11-14 11:30:00,127.33,127.33,126.75,127.21,6800.0,67.7087,67.7087,67.4003,67.6449,6800.0
2006-11-14 12:00:00,127.18,127.33,127.06,127.27,4200.0,67.629,67.7087,67.5652,67.6768,4200.0
2006-11-14 12:30:00,127.37,127.37,127.03,127.13,2000.0,67.73,67.73,67.5492,67.6024,2000.0
2006-11-14 13:00:00,127.16,127.4,127.16,127.4,5200.0,67.6183,67.746,67.6183,67.746,5200.0
2006-11-14 13:30:00,127.4,127.4,127.33,127.39,5000.0,67.746,67.746,67.7087,67.7407,5000.0
2006-11-14 14:00:00,127.4,127.65,127.23,127.26,13900.0,67.746,67.8789,67.6556,67.6715,13900.0
2006-11-14 14:30:00,127.27,127.69,127.27,127.58,8300.0,67.6768,67.9002,67.6768,67.8417,8300.0
2006-11-14 15:00:00,127.6,127.6,127.35,127.5,46600.0,67.8523,67.8523,67.7194,67.7991,46600.0
2006-11-14 15:30:00,127.54,128.2,127.52,127.91,12900.0,67.8204,68.1714,67.8098,68.0172,12900.0
2006-11-15 09:30:00,128.51,128.51,127.64,127.78,3600.0,68.3362,68.3362,67.8736,67.948,3600.0
2006-11-15 10:00:00,127.66,127.95,127.65,127.76,2000.0,67.8842,68.0384,67.8789,67.9374,2000.0
2006-11-15 10:30:00,127.76,128.18,127.74,127.91,5600.0,67.9374,68.1607,67.9268,68.0172,5600.0
2006-11-15 11:00:00,127.92,127.98,127.81,127.88,1900.0,68.0225,68.0544,67.964,68.0012,1900.0
2006-11-15 11:30:00,127.89,127.98,127.81,127.88,2800.0,68.0065,68.0544,67.964,68.0012,2800.0
2006-11-15 12:00:00,127.83,128.2,127.76,128.01,7900.0,67.9746,68.1714,67.9374,68.0703,7900.0
2006-11-15 12:30:00,128.17,128.17,128.03,128.13,1400.0,68.1554,68.1554,68.081,68.1342,1400.0
2006-11-15 13:00:00,128.07,128.07,128.0,128.03,700.0,68.1022,68.1022,68.065,68.081,700.0
2006-11-15 13:30:00,128.02,128.19,127.98,128.19,3200.0,68.0757,68.1661,68.0544,68.1661,3200.0
2006-11-15 14:00:00,128.09,128.16,127.97,128.09,5700.0,68.1129,68.1501,68.0491,68.1129,5700.0
2006-11-15 14:30:00,128.03,128.03,127.67,127.8,4500.0,68.081,68.081,67.8895,67.9587,4500.0
2006-11-15 15:00:00,127.84,128.0,127.65,127.69,3200.0,67.9799,68.065,67.8789,67.9002,3200.0
2006-11-15 15:30:00,127.77,127.91,127.46,127.49,6900.0,67.9427,68.0172,67.7779,67.7938,6900.0
2006-11-16 09:30:00,127.91,128.04,127.61,127.68,4200.0,68.0172,68.0863,67.8576,67.8949,4200.0
2006-11-16 10:00:00,127.79,128.26,127.79,127.98,7400.0,67.9534,68.2033,67.9534,68.0544,7400.0
2006-11-16 10:30:00,127.98,128.45,127.98,128.37,8800.0,68.0544,68.3043,68.0544,68.2618,8800.0
2006-11-16 11:00:00,128.41,128.41,128.25,128.37,29400.0,68.283,68.283,68.198,68.2618,29400.0
2006-11-16 11:30:00,128.39,128.73,128.2,128.37,9400.0,68.2724,68.4532,68.1714,68.2618,9400.0
2006-11-16 12:00:00,128.36,128.54,128.35,128.36,1900.0,68.2565,68.3522,68.2511,68.2565,1900.0
2006-11-16 12:30:00,128.3,128.37,128.3,128.36,2500.0,68.2246,68.2618,68.2246,68.2565,2500.0
2006-11-16 13:00:00,128.31,128.52,128.25,128.52,2800.0,68.2299,68.3415,68.198,68.3415,2800.0
2006-11-16 13:30:00,128.54,128.89,128.54,128.89,4000.0,68.3522,68.5383,68.3522,68.5383,4000.0
2006-11-16 14:00:00,128.83,128.83,128.42,128.56,4300.0,68.5064,68.5064,68.2884,68.3628,4300.0
2006-11-16 14:30:00,128.65,128.79,128.39,128.51,4200.0,68.4107,68.4851,68.2724,68.3362,4200.0
2006-11-16 15:00:00,128.4,128.58,128.14,128.36,3100.0,68.2777,68.3734,68.1395,68.2565,3100.0
2006-11-16 15:30:00,128.37,128.5,128.17,128.35,6700.0,68.2618,68.3309,68.1554,68.2511,6700.0
2006-11-17 09:30:00,128.15,128.47,128.15,128.23,4700.0,68.1448,68.315,68.1448,68.1873,4700.0
2006-11-17 10:00:00,128.29,128.29,127.93,128.2,2300.0,68.2192,68.2192,68.0278,68.1714,2300.0
2006-11-17 10:30:00,128.22,128.22,128.07,128.09,6400.0,68.182,68.182,68.1022,68.1129,6400.0
2006-11-17 11:00:00,128.15,128.3,127.81,127.81,3300.0,68.1448,68.2246,67.964,67.964,3300.0
2006-11-17 11:30:00,127.82,127.94,127.67,127.78,3500.0,67.9693,68.0331,67.8895,67.948,3500.0
2006-11-17 12:00:00,127.77,127.98,127.67,127.95,2100.0,67.9427,68.0544,67.8895,68.0384,2100.0
2006-11-17 12:30:00,127.92,128.0,127.82,127.89,2900.0,68.0225,68.065,67.9693,68.0065,2900.0
2006-11-17 13:00:00,127.84,127.84,127.55,127.57,1900.0,67.9799,67.9799,67.8257,67.8364,1900.0
2006-11-17 13:30:00,127.63,127.63,127.36,127.59,3100.0,67.8683,67.8683,67.7247,67.847,3100.0
2006-11-17 14:00:00,127.46,127.74,127.43,127.74,8700.0,67.7779,67.9268,67.7619,67.9268,8700.0
2006-11-17 14:30:00,127.64,128.0,127.64,128.0,3900.0,67.8736,68.065,67.8736,68.065,3900.0
2006-11-17 15:00:00,127.9,127.96,127.64,127.89,3300.0,68.0118,68.0438,67.8736,68.0065,3300.0
2006-11-17 15:30:00,127.98,128.11,127.84,127.99,5700.0,68.0544,68.1235,67.9799,68.0597,5700.0
2006-11-20 09:30:00,128.48,131.37,128.48,130.93,20900.0,68.3203,69.857,68.3203,69.6231,20900.0
2006-11-20 10:00:00,130.93,131.1,130.63,130.85,42800.0,69.6231,69.7135,69.4635,69.5805,42800.0
2006-11-20 10:30:00,131.0,131.3,130.99,131.25,17600.0,69.6603,69.8198,69.655,69.7932,17600.0
2006-11-20 11:00:00,131.23,132.03,131.23,132.03,13100.0,69.7826,70.208,69.7826,70.208,13100.0
2006-11-20 11:30:00,132.04,132.47,131.95,132.15,13900.0,70.2133,70.442,70.1655,70.2718,13900.0
2006-11-20 12:00:00,132.29,132.64,131.99,132.6,33500.0,70.3463,70.5324,70.1867,70.5111,33500.0
2006-11-20 12:30:00,132.6,132.6,131.92,132.13,8700.0,70.5111,70.5111,70.1495,70.2612,8700.0
2006-11-20 13:00:00,132.12,132.13,131.77,131.88,8600.0,70.2559,70.2612,70.0698,70.1282,8600.0
2006-11-20 13:30:00,131.86,132.28,131.81,132.19,11000.0,70.1176,70.3409,70.091,70.2931,11000.0
2006-11-20 14:00:00,132.19,132.41,132.03,132.28,7100.0,70.2931,70.4101,70.208,70.3409,7100.0
2006-11-20 14:30:00,132.28,132.35,132.07,132.22,7100.0,70.3409,70.3782,70.2293,70.309,7100.0
2006-11-20 15:00:00,132.22,132.6,132.15,132.28,18800.0,70.309,70.5111,70.2718,70.3409,18800.0
2006-11-20 15:30:00,132.24,132.56,132.09,132.41,21500.0,70.3197,70.4898,70.2399,70.4101,21500.0
2006-11-21 09:30:00,132.37,133.0,131.95,132.19,17800.0,70.3888,70.7238,70.1655,70.2931,17800.0
2006-11-21 10:00:00,132.19,133.03,132.05,132.69,10200.0,70.2931,70.7398,70.2186,70.559,10200.0
2006-11-21 10:30:00,132.83,132.97,132.03,132.2,12800.0,70.6334,70.7079,70.208,70.2984,12800.0
2006-11-21 11:00:00,132.13,132.47,132.06,132.29,10100.0,70.2612,70.442,70.224,70.3463,10100.0
2006-11-21 11:30:00,132.39,132.72,132.24,132.47,7800.0,70.3994,70.5749,70.3197,70.442,7800.0
2006-11-21 12:00:00,132.65,132.82,132.4,132.76,11800.0,70.5377,70.6281,70.4048,70.5962,11800.0
2006-11-21 12:30:00,132.79,133.05,132.53,133.02,17300.0,70.6121,70.7504,70.4739,70.7344,17300.0
2006-11-21 13:00:00,133.04,133.3,132.57,132.57,13600.0,70.7451,70.8833,70.4952,70.4952,13600.0
2006-11-21 13:30:00,132.57,133.0,132.44,132.73,11100.0,70.4952,70.7238,70.426,70.5802,11100.0
2006-11-21 14:00:00,132.73,133.07,132.64,132.79,17000.0,70.5802,70.761,70.5324,70.6121,17000.0
2006-11-21 14:30:00,132.76,133.32,132.76,133.0,41100.0,70.5962,70.894,70.5962,70.7238,41100.0
2006-11-21 15:00:00,132.99,133.11,132.73,132.78,10500.0,70.7185,70.7823,70.5802,70.6068,10500.0
2006-11-21 15:30:00,132.96,133.15,132.71,133.07,6800.0,70.7025,70.8036,70.5696,70.761,6800.0
2006-11-22 09:30:00,132.67,133.99,132.67,133.63,6500.0,70.5483,71.2503,70.5483,71.0588,6500.0
2006-11-22 10:00:00,133.49,133.71,133.28,133.55,13100.0,70.9844,71.1014,70.8727,71.0163,13100.0
2006-11-22 10:30:00,133.62,133.62,133.45,133.6,3000.0,71.0535,71.0535,70.9631,71.0429,3000.0
2006-11-22 11:00:00,133.59,133.6,133.23,133.4,5400.0,71.0376,71.0429,70.8461,70.9365,5400.0
2006-11-22 11:30:00,133.4,133.73,133.4,133.6,4900.0,70.9365,71.112,70.9365,71.0429,4900.0
2006-11-22 12:00:00,133.55,133.55,133.11,133.14,19300.0,71.0163,71.0163,70.7823,70.7983,19300.0
2006-11-22 12:30:00,133.15,133.15,132.02,132.12,12300.0,70.8036,70.8036,70.2027,70.2559,12300.0
2006-11-22 13:00:00,132.15,132.19,131.13,131.88,27500.0,70.2718,70.2931,69.7294,70.1282,27500.0
2006-11-22 13:30:00,131.88,131.92,130.69,130.83,19400.0,70.1282,70.1495,69.4955,69.5699,19400.0
2006-11-22 14:00:00,130.98,132.1,130.93,131.89,12400.0,69.6497,70.2452,69.6231,70.1336,12400.0
2006-11-22 14:30:00,131.78,132.42,131.77,132.32,5700.0,70.0751,70.4154,70.0698,70.3622,5700.0
2006-11-22 15:00:00,132.48,132.5,131.91,131.94,16400.0,70.4473,70.4579,70.1442,70.1602,16400.0
2006-11-22 15:30:00,131.94,132.07,131.88,131.96,16200.0,70.1602,70.2293,70.1282,70.1708,16200.0
2006-11-24 09:30:00,132.0,132.0,131.55,131.96,3500.0,70.1921,70.1921,69.9528,70.1708,3500.0
2006-11-24 10:00:00,131.96,132.48,131.96,132.48,2300.0,70.1708,70.4473,70.1708,70.4473,2300.0
2006-11-24 10:30:00,132.66,133.33,132.61,133.25,3400.0,70.543,70.8993,70.5164,70.8568,3400.0
2006-11-24 11:00:00,133.04,133.27,132.9,133.2,2500.0,70.7451,70.8674,70.6706,70.8302,2500.0
2006-11-24 11:30:00,133.14,133.19,132.87,133.16,1500.0,70.7983,70.8248,70.6547,70.8089,1500.0
2006-11-24 12:00:00,133.1,133.29,133.0,133.27,2100.0,70.777,70.878,70.7238,70.8674,2100.0
2006-11-24 12:30:00,133.26,133.51,133.26,133.5,3300.0,70.8621,70.995,70.8621,70.9897,3300.0
2006-11-24 13:00:00,133.47,133.47,133.47,133.47,600.0,70.9737,70.9737,70.9737,70.9737,600.0
2006-11-24 13:30:00,133.47,133.47,133.47,133.47,0.0,70.9737,70.9737,70.9737,70.9737,0.0
2006-11-24 14:00:00,133.47,133.47,133.47,133.47,0.0,70.9737,70.9737,70.9737,70.9737,0.0
2006-11-24 14:30:00,133.47,133.47,133.47,133.47,0.0,70.9737,70.9737,70.9737,70.9737,0.0
2006-11-24 15:00:00,133.47,133.47,133.47,133.47,0.0,70.9737,70.9737,70.9737,70.9737,0.0
2006-11-24 15:30:00,133.47,133.47,133.47,133.47,0.0,70.9737,70.9737,70.9737,70.9737,0.0
2006-11-27 09:30:00,132.9,132.99,131.62,132.04,6900.0,70.6706,70.7185,69.99,70.2133,6900.0
2006-11-27 10:00:00,131.92,132.29,131.4,131.66,8100.0,70.1495,70.3463,69.873,70.0113,8100.0
2006-11-27 10:30:00,131.71,131.77,131.41,131.6,6800.0,70.0378,70.0698,69.8783,69.9794,6800.0
2006-11-27 11:00:00,131.61,131.65,131.28,131.41,2500.0,69.9847,70.0059,69.8092,69.8783,2500.0
2006-11-27 11:30:00,131.23,131.35,130.02,130.02,8100.0,69.7826,69.8464,69.1392,69.1392,8100.0
2006-11-27 12:00:00,130.03,130.16,129.53,129.79,11300.0,69.1445,69.2136,68.8786,69.0169,11300.0
2006-11-27 12:30:00,129.5,129.52,129.21,129.21,7400.0,68.8627,68.8733,68.7085,68.7085,7400.0
2006-11-27 13:00:00,129.08,129.61,129.05,129.61,4400.0,68.6393,68.9212,68.6234,68.9212,4400.0
2006-11-27 13:30:00,129.72,129.83,129.32,129.34,4600.0,68.9796,69.0381,68.7669,68.7776,4600.0
2006-11-27 14:00:00,129.43,129.53,129.32,129.51,3800.0,68.8254,68.8786,68.7669,68.868,3800.0
2006-11-27 14:30:00,129.53,129.61,129.34,129.41,7200.0,68.8786,68.9212,68.7776,68.8148,7200.0
2006-11-27 15:00:00,129.45,129.49,129.26,129.26,9300.0,68.8361,68.8573,68.735,68.735,9300.0
2006-11-27 15:30:00,129.26,129.48,128.52,128.53,22700.0,68.735,68.852,68.3415,68.3469,22700.0
2006-11-28 09:30:00,127.53,128.09,127.08,127.51,18100.0,67.8151,68.1129,67.5758,67.8045,18100.0
2006-11-28 10:00:00,127.45,127.98,127.44,127.5,16400.0,67.7726,68.0544,67.7672,67.7991,16400.0
2006-11-28 10:30:00,127.66,128.27,127.66,128.16,26300.0,67.8842,68.2086,67.8842,68.1501,26300.0
2006-11-28 11:00:00,127.86,128.19,127.78,127.78,7000.0,67.9906,68.1661,67.948,67.948,7000.0
2006-11-28 11:30:00,127.74,128.12,127.32,127.83,8500.0,67.9268,68.1288,67.7034,67.9746,8500.0
2006-11-28 12:00:00,127.79,128.08,127.64,127.66,5800.0,67.9534,68.1076,67.8736,67.8842,5800.0
2006-11-28 12:30:00,127.93,128.0,127.56,127.88,6000.0,68.0278,68.065,67.8311,68.0012,6000.0
2006-11-28 13:00:00,127.88,128.03,127.8,127.8,3000.0,68.0012,68.081,67.9587,67.9587,3000.0
2006-11-28 13:30:00,127.77,128.09,127.77,128.09,9500.0,67.9427,68.1129,67.9427,68.1129,9500.0
2006-11-28 14:00:00,128.17,128.39,128.06,128.39,7500.0,68.1554,68.2724,68.0969,68.2724,7500.0
2006-11-28 14:30:00,128.34,128.35,127.92,127.93,13000.0,68.2458,68.2511,68.0225,68.0278,13000.0
2006-11-28 15:00:00,127.93,128.11,127.53,127.57,19700.0,68.0278,68.1235,67.8151,67.8364,19700.0
2006-11-28 15:30:00,127.59,127.76,127.24,127.29,14800.0,67.847,67.9374,67.6609,67.6875,14800.0
2006-11-29 09:30:00,127.85,129.36,127.85,129.36,6900.0,67.9853,68.7882,67.9853,68.7882,6900.0
2006-11-29 10:00:00,129.32,130.41,128.22,129.87,30200.0,68.7669,69.3466,68.182,69.0594,30200.0
2006-11-29 10:30:00,129.85,130.14,129.82,129.82,8600.0,69.0488,69.203,69.0328,69.0328,8600.0
2006-11-29 11:00:00,129.87,130.0,129.71,129.75,7000.0,69.0594,69.1285,68.9743,68.9956,7000.0
2006-11-29 11:30:00,129.75,130.09,129.75,129.99,7200.0,68.9956,69.1764,68.9956,69.1232,7200.0
2006-11-29 12:00:00,129.99,130.18,129.76,129.96,11100.0,69.1232,69.2243,69.0009,69.1073,11100.0
2006-11-29 12:30:00,129.78,130.01,129.67,129.8,13000.0,69.0116,69.1339,68.9531,69.0222,13000.0
2006-11-29 13:00:00,129.89,130.1,129.59,130.03,8700.0,69.07,69.1817,68.9105,69.1445,8700.0
2006-11-29 13:30:00,129.84,130.19,129.5,130.18,4300.0,69.0435,69.2296,68.8627,69.2243,4300.0
2006-11-29 14:00:00,130.34,130.42,129.87,130.21,7200.0,69.3093,69.3519,69.0594,69.2402,7200.0
2006-11-29 14:30:00,130.21,130.52,129.9,130.0,45200.0,69.2402,69.4051,69.0754,69.1285,45200.0
2006-11-29 15:00:00,130.0,130.5,129.93,130.28,8300.0,69.1285,69.3944,69.0913,69.2774,8300.0
2006-11-29 15:30:00,130.42,130.98,130.39,130.39,24400.0,69.3519,69.6497,69.3359,69.3359,24400.0
2006-11-30 09:30:00,129.92,131.68,129.92,131.49,8900.0,69.086,70.0219,69.086,69.9209,8900.0
2006-11-30 10:00:00,131.43,131.44,131.01,131.31,8700.0,69.889,69.8943,69.6656,69.8251,8700.0
2006-11-30 10:30:00,131.47,131.75,131.34,131.62,5700.0,69.9102,70.0591,69.8411,69.99,5700.0
2006-11-30 11:00:00,131.61,131.76,131.42,131.74,5500.0,69.9847,70.0644,69.8836,70.0538,5500.0
2006-11-30 11:30:00,131.69,131.75,131.33,131.4,109500.0,70.0272,70.0591,69.8358,69.873,109500.0
2006-11-30 12:00:00,131.58,131.8,131.48,131.75,14800.0,69.9687,70.0857,69.9155,70.0591,14800.0
2006-11-30 12:30:00,131.75,131.97,131.57,131.76,9000.0,70.0591,70.1761,69.9634,70.0644,9000.0
2006-11-30 13:00:00,131.76,132.11,131.6,132.06,9400.0,70.0644,70.2505,69.9794,70.224,9400.0
2006-11-30 13:30:00,132.05,132.47,131.91,132.44,8900.0,70.2186,70.442,70.1442,70.426,8900.0
2006-11-30 14:00:00,132.26,132.82,132.0,132.82,10700.0,70.3303,70.6281,70.1921,70.6281,10700.0
2006-11-30 14:30:00,132.8,133.19,132.63,132.9,25400.0,70.6175,70.8248,70.5271,70.6706,25400.0
2006-11-30 15:00:00,132.9,132.91,132.24,132.34,14300.0,70.6706,70.676,70.3197,70.3729,14300.0
2006-11-30 15:30:00,132.35,132.35,131.77,131.99,20700.0,70.3782,70.3782,70.0698,70.1867,20700.0
2006-12-01 09:30:00,132.29,133.39,132.29,132.92,9600.0,70.3463,70.9312,70.3463,70.6813,9600.0
2006-12-01 10:00:00,132.8,132.91,132.33,132.69,5400.0,70.6175,70.676,70.3675,70.559,5400.0
2006-12-01 10:30:00,132.6,132.7,132.41,132.64,3400.0,70.5111,70.5643,70.4101,70.5324,3400.0
2006-12-01 11:00:00,132.6,132.69,131.38,131.46,8400.0,70.5111,70.559,69.8624,69.9049,8400.0
2006-12-01 11:30:00,131.32,131.69,131.05,131.64,4900.0,69.8305,70.0272,69.6869,70.0006,4900.0
2006-12-01 12:00:00,131.64,131.83,131.5,131.76,1800.0,70.0006,70.1017,69.9262,70.0644,1800.0
2006-12-01 12:30:00,131.79,131.89,131.73,131.77,2800.0,70.0804,70.1336,70.0485,70.0698,2800.0
2006-12-01 13:00:00,131.76,131.88,131.71,131.88,5200.0,70.0644,70.1282,70.0378,70.1282,5200.0
2006-12-01 13:30:00,131.77,131.81,131.25,131.36,3600.0,70.0698,70.091,69.7932,69.8517,3600.0
2006-12-01 14:00:00,131.27,131.36,131.14,131.17,3300.0,69.8039,69.8517,69.7347,69.7507,3300.0
2006-12-01 14:30:00,131.19,131.32,130.77,130.77,17700.0,69.7613,69.8305,69.538,69.538,17700.0
2006-12-01 15:00:00,130.77,131.11,130.69,131.0,13800.0,69.538,69.7188,69.4955,69.6603,13800.0
2006-12-01 15:30:00,130.95,132.05,130.89,131.7,16100.0,69.6337,70.2186,69.6018,70.0325,16100.0
2006-12-04 09:30:00,132.31,133.71,132.15,133.14,5900.0,70.3569,71.1014,70.2718,70.7983,5900.0
2006-12-04 10:00:00,133.14,133.39,132.94,132.96,8400.0,70.7983,70.9312,70.6919,70.7025,8400.0
2006-12-04 10:30:00,132.99,132.99,132.51,132.75,6300.0,70.7185,70.7185,70.4633,70.5909,6300.0
2006-12-04 11:00:00,132.99,133.41,132.93,133.21,9800.0,70.7185,70.9418,70.6866,70.8355,9800.0
2006-12-04 11:30:00,133.19,133.52,133.19,133.52,2900.0,70.8248,71.0003,70.8248,71.0003,2900.0
2006-12-04 12:00:00,133.49,133.52,132.98,132.98,6900.0,70.9844,71.0003,70.7132,70.7132,6900.0
2006-12-04 12:30:00,133.04,133.26,133.03,133.05,8400.0,70.7451,70.8621,70.7398,70.7504,8400.0
2006-12-04 13:00:00,133.05,133.05,132.91,133.04,6000.0,70.7504,70.7504,70.676,70.7451,6000.0
2006-12-04 13:30:00,133.03,133.38,133.03,133.27,4200.0,70.7398,70.9259,70.7398,70.8674,4200.0
2006-12-04 14:00:00,133.28,133.28,132.79,132.86,4600.0,70.8727,70.8727,70.6121,70.6494,4600.0
2006-12-04 14:30:00,132.97,133.18,132.88,133.16,4000.0,70.7079,70.8195,70.66,70.8089,4000.0
2006-12-04 15:00:00,133.23,133.45,133.16,133.26,1900.0,70.8461,70.9631,70.8089,70.8621,1900.0
2006-12-04 15:30:00,133.22,133.4,132.79,132.8,21200.0,70.8408,70.9365,70.6121,70.6175,21200.0
2006-12-05 09:30:00,132.03,133.14,131.35,132.3,21500.0,70.208,70.7983,69.8464,70.3516,21500.0
2006-12-05 10:00:00,132.29,132.87,132.29,132.54,11000.0,70.3463,70.6547,70.3463,70.4792,11000.0
2006-12-05 10:30:00,132.6,132.78,132.5,132.7,12900.0,70.5111,70.6068,70.4579,70.5643,12900.0
2006-12-05 11:00:00,132.68,132.81,132.5,132.68,20200.0,70.5537,70.6228,70.4579,70.5537,20200.0
2006-12-05 11:30:00,132.68,132.86,132.4,132.79,11800.0,70.5537,70.6494,70.4048,70.6121,11800.0
2006-12-05 12:00:00,132.91,133.22,132.76,132.85,15000.0,70.676,70.8408,70.5962,70.6441,15000.0
2006-12-05 12:30:00,132.87,133.25,132.85,132.93,9300.0,70.6547,70.8568,70.6441,70.6866,9300.0
2006-12-05 13:00:00,132.93,133.14,132.85,133.01,13300.0,70.6866,70.7983,70.6441,70.7291,13300.0
2006-12-05 13:30:00,133.0,133.24,132.93,133.09,12200.0,70.7238,70.8514,70.6866,70.7717,12200.0
2006-12-05 14:00:00,133.1,133.66,133.0,133.55,28300.0,70.777,71.0748,70.7238,71.0163,28300.0
2006-12-05 14:30:00,133.56,133.6,133.09,133.09,21300.0,71.0216,71.0429,70.7717,70.7717,21300.0
2006-12-05 15:00:00,133.33,133.45,132.95,133.2,33200.0,70.8993,70.9631,70.6972,70.8302,33200.0
2006-12-05 15:30:00,133.2,133.25,132.81,132.96,46900.0,70.8302,70.8568,70.6228,70.7025,46900.0
2006-12-06 09:30:00,132.1,132.9,131.3,131.3,13900.0,70.2452,70.6706,69.8198,69.8198,13900.0
2006-12-06 10:00:00,131.19,131.19,130.51,131.15,18800.0,69.7613,69.7613,69.3997,69.7401,18800.0
2006-12-06 10:30:00,131.15,131.62,131.14,131.55,14600.0,69.7401,69.99,69.7347,69.9528,14600.0
2006-12-06 11:00:00,131.57,131.94,131.5,131.88,10900.0,69.9634,70.1602,69.9262,70.1282,10900.0
2006-12-06 11:30:00,131.85,131.96,131.53,131.56,3400.0,70.1123,70.1708,69.9421,69.9581,3400.0
2006-12-06 12:00:00,131.57,132.15,131.51,132.15,3400.0,69.9634,70.2718,69.9315,70.2718,3400.0
2006-12-06 12:30:00,131.89,132.02,131.84,131.95,21200.0,70.1336,70.2027,70.107,70.1655,21200.0
2006-12-06 13:00:00,131.99,132.09,131.94,132.03,1800.0,70.1867,70.2399,70.1602,70.208,1800.0
2006-12-06 13:30:00,132.07,132.32,132.06,132.25,63100.0,70.2293,70.3622,70.224,70.325,63100.0
2006-12-06 14:00:00,132.27,132.56,132.2,132.25,25300.0,70.3356,70.4898,70.2984,70.325,25300.0
2006-12-06 14:30:00,132.17,132.3,131.97,132.3,27800.0,70.2825,70.3516,70.1761,70.3516,27800.0
2006-12-06 15:00:00,132.34,132.34,132.03,132.31,19300.0,70.3729,70.3729,70.208,70.3569,19300.0
2006-12-06 15:30:00,132.29,132.38,131.76,131.98,11500.0,70.3463,70.3941,70.0644,70.1814,11500.0
2006-12-07 09:30:00,132.27,132.54,132.12,132.34,3700.0,70.3356,70.4792,70.2559,70.3729,3700.0
2006-12-07 10:00:00,132.34,132.49,131.99,131.99,7700.0,70.3729,70.4526,70.1867,70.1867,7700.0
2006-12-07 10:30:00,131.91,132.3,131.8,132.19,10700.0,70.1442,70.3516,70.0857,70.2931,10700.0
2006-12-07 11:00:00,132.16,132.26,131.92,131.96,6700.0,70.2771,70.3303,70.1495,70.1708,6700.0
2006-12-07 11:30:00,131.97,132.05,131.8,132.05,66000.0,70.1761,70.2186,70.0857,70.2186,66000.0
2006-12-07 12:00:00,132.09,132.5,132.09,132.29,4100.0,70.2399,70.4579,70.2399,70.3463,4100.0
2006-12-07 12:30:00,132.4,132.49,132.3,132.49,2600.0,70.4048,70.4526,70.3516,70.4526,2600.0
2006-12-07 13:00:00,132.47,132.71,132.32,132.69,4700.0,70.442,70.5696,70.3622,70.559,4700.0
2006-12-07 13:30:00,132.66,132.68,132.28,132.36,3500.0,70.543,70.5537,70.3409,70.3835,3500.0
2006-12-07 14:00:00,132.41,132.52,132.25,132.52,6800.0,70.4101,70.4686,70.325,70.4686,6800.0
2006-12-07 14:30:00,132.26,132.4,132.0,132.0,3700.0,70.3303,70.4048,70.1921,70.1921,3700.0
2006-12-07 15:00:00,132.14,132.14,131.8,132.03,7200.0,70.2665,70.2665,70.0857,70.208,7200.0
2006-12-07 15:30:00,132.03,132.03,131.44,131.72,9500.0,70.208,70.208,69.8943,70.0432,9500.0
2006-12-08 09:30:00,131.72,132.35,131.7,132.15,13300.0,70.0432,70.3782,70.0325,70.2718,13300.0
2006-12-08 10:00:00,132.07,132.37,132.05,132.37,14800.0,70.2293,70.3888,70.2186,70.3888,14800.0
2006-12-08 10:30:00,132.42,132.42,132.15,132.15,4700.0,70.4154,70.4154,70.2718,70.2718,4700.0
2006-12-08 11:00:00,132.16,132.66,132.16,132.57,4900.0,70.2771,70.543,70.2771,70.4952,4900.0
2006-12-08 11:30:00,132.48,132.48,132.15,132.15,10700.0,70.4473,70.4473,70.2718,70.2718,10700.0
2006-12-08 12:00:00,132.16,132.32,132.15,132.31,4500.0,70.2771,70.3622,70.2718,70.3569,4500.0
2006-12-08 12:30:00,132.31,132.31,132.17,132.2,1300.0,70.3569,70.3569,70.2825,70.2984,1300.0
2006-12-08 13:00:00,132.18,132.31,132.17,132.21,5300.0,70.2878,70.3569,70.2825,70.3037,5300.0
2006-12-08 13:30:00,132.21,132.24,132.15,132.24,6900.0,70.3037,70.3197,70.2718,70.3197,6900.0
2006-12-08 14:00:00,132.21,132.45,132.15,132.45,5600.0,70.3037,70.4313,70.2718,70.4313,5600.0
2006-12-08 14:30:00,132.15,132.15,131.49,131.7,8100.0,70.2718,70.2718,69.9209,70.0325,8100.0
2006-12-08 15:00:00,131.7,131.94,131.46,131.86,4800.0,70.0325,70.1602,69.9049,70.1176,4800.0
2006-12-08 15:30:00,131.74,131.74,131.3,131.53,10800.0,70.0538,70.0538,69.8198,69.9421,10800.0
2006-12-11 09:30:00,131.1,131.44,130.52,131.28,7000.0,69.7135,69.8943,69.4051,69.8092,7000.0
2006-12-11 10:00:00,131.25,131.83,131.18,131.83,7600.0,69.7932,70.1017,69.756,70.1017,7600.0
2006-12-11 10:30:00,131.81,132.14,131.76,132.0,5800.0,70.091,70.2665,70.0644,70.1921,5800.0
2006-12-11 11:00:00,132.04,132.13,131.83,132.05,8100.0,70.2133,70.2612,70.1017,70.2186,8100.0
2006-12-11 11:30:00,132.08,132.33,132.08,132.3,3700.0,70.2346,70.3675,70.2346,70.3516,3700.0
2006-12-11 12:00:00,132.28,132.39,132.03,132.03,5000.0,70.3409,70.3994,70.208,70.208,5000.0
2006-12-11 12:30:00,132.03,132.26,131.78,132.14,5900.0,70.208,70.3303,70.0751,70.2665,5900.0
2006-12-11 13:00:00,132.15,132.55,132.01,132.35,6000.0,70.2718,70.4845,70.1974,70.3782,6000.0
2006-12-11 13:30:00,132.2,132.42,132.12,132.41,89500.0,70.2984,70.4154,70.2559,70.4101,89500.0
2006-12-11 14:00:00,132.35,132.54,132.32,132.4,6200.0,70.3782,70.4792,70.3622,70.4048,6200.0
2006-12-11 14:30:00,132.38,132.42,131.98,131.98,6700.0,70.3941,70.4154,70.1814,70.1814,6700.0
2006-12-11 15:00:00,132.0,132.07,131.7,131.7,9300.0,70.1921,70.2293,70.0325,70.0325,9300.0
2006-12-11 15:30:00,131.7,132.08,131.21,132.08,15800.0,70.0325,70.2346,69.772,70.2346,15800.0
2006-12-12 09:30:00,132.65,132.98,131.68,132.8,5900.0,70.5377,70.7132,70.0219,70.6175,5900.0
2006-12-12 10:00:00,132.8,132.99,132.63,132.74,6900.0,70.6175,70.7185,70.5271,70.5856,6900.0
2006-12-12 10:30:00,132.68,132.8,132.63,132.76,4400.0,70.5537,70.6175,70.5271,70.5962,4400.0
2006-12-12 11:00:00,132.74,132.84,132.73,132.8,4500.0,70.5856,70.6387,70.5802,70.6175,4500.0
2006-12-12 11:30:00,132.79,132.88,132.15,132.58,8300.0,70.6121,70.66,70.2718,70.5005,8300.0
2006-12-12 12:00:00,132.61,132.61,131.98,132.07,5100.0,70.5164,70.5164,70.1814,70.2293,5100.0
2006-12-12 12:30:00,131.98,132.11,131.54,131.54,1300.0,70.1814,70.2505,69.9474,69.9474,1300.0
2006-12-12 13:00:00,131.55,131.81,131.55,131.8,6300.0,69.9528,70.091,69.9528,70.0857,6300.0
2006-12-12 13:30:00,131.8,131.94,131.63,131.8,2300.0,70.0857,70.1602,69.9953,70.0857,2300.0
2006-12-12 14:00:00,131.77,132.24,131.37,132.24,4400.0,70.0698,70.3197,69.857,70.3197,4400.0
2006-12-12 14:30:00,132.19,132.24,131.45,131.77,3200.0,70.2931,70.3197,69.8996,70.0698,3200.0
2006-12-12 15:00:00,131.88,132.33,131.68,132.24,8100.0,70.1282,70.3675,70.0219,70.3197,8100.0
2006-12-12 15:30:00,132.05,132.05,131.58,131.58,5600.0,70.2186,70.2186,69.9687,69.9687,5600.0
2006-12-13 09:30:00,131.8,132.04,131.5,131.55,4500.0,70.0857,70.2133,69.9262,69.9528,4500.0
2006-12-13 10:00:00,131.61,131.64,131.25,131.6,5500.0,69.9847,70.0006,69.7932,69.9794,5500.0
2006-12-13 10:30:00,131.32,131.34,130.64,130.7,7700.0,69.8305,69.8411,69.4689,69.5008,7700.0
2006-12-13 11:00:00,130.7,130.79,130.01,130.02,7600.0,69.5008,69.5486,69.1339,69.1392,7600.0
2006-12-13 11:30:00,130.03,130.45,130.0,130.1,6300.0,69.1445,69.3678,69.1285,69.1817,6300.0
2006-12-13 12:00:00,130.25,130.39,130.19,130.28,5500.0,69.2615,69.3359,69.2296,69.2774,5500.0
2006-12-13 12:30:00,130.3,130.4,130.18,130.39,7400.0,69.2881,69.3412,69.2243,69.3359,7400.0
2006-12-13 13:00:00,130.49,130.58,130.3,130.3,2400.0,69.3891,69.437,69.2881,69.2881,2400.0
2006-12-13 13:30:00,130.2,130.32,130.1,130.21,9700.0,69.2349,69.2987,69.1817,69.2402,9700.0
2006-12-13 14:00:00,130.22,130.41,130.07,130.25,5800.0,69.2455,69.3466,69.1658,69.2615,5800.0
2006-12-13 14:30:00,130.3,130.5,130.21,130.46,4300.0,69.2881,69.3944,69.2402,69.3731,4300.0
2006-12-13 15:00:00,130.44,130.83,130.44,130.83,4600.0,69.3625,69.5699,69.3625,69.5699,4600.0
2006-12-13 15:30:00,130.56,130.84,130.31,130.7,5900.0,69.4263,69.5752,69.2934,69.5008,5900.0
2006-12-14 09:30:00,131.77,132.06,131.17,131.95,13300.0,70.0698,70.224,69.7507,70.1655,13300.0
2006-12-14 10:00:00,131.95,132.0,131.75,131.88,8800.0,70.1655,70.1921,70.0591,70.1282,8800.0
2006-12-14 10:30:00,131.83,132.0,131.5,131.82,9400.0,70.1017,70.1921,69.9262,70.0963,9400.0
2006-12-14 11:00:00,131.79,131.79,131.21,131.25,3900.0,70.0804,70.0804,69.772,69.7932,3900.0
2006-12-14 11:30:00,131.26,131.26,130.99,131.06,10100.0,69.7986,69.7986,69.655,69.6922,10100.0
2006-12-14 12:00:00,131.13,131.25,130.77,131.02,30200.0,69.7294,69.7932,69.538,69.6709,30200.0
2006-12-14 12:30:00,131.02,131.04,130.71,130.74,6300.0,69.6709,69.6816,69.5061,69.522,6300.0
2006-12-14 13:00:00,130.88,131.0,130.79,130.93,11900.0,69.5965,69.6603,69.5486,69.6231,11900.0
2006-12-14 13:30:00,130.9,131.1,130.79,131.01,4300.0,69.6071,69.7135,69.5486,69.6656,4300.0
2006-12-14 14:00:00,131.09,131.2,130.13,130.36,190700.0,69.7082,69.7667,69.1977,69.32,190700.0
2006-12-14 14:30:00,130.59,130.94,130.13,130.71,29900.0,69.4423,69.6284,69.1977,69.5061,29900.0
2006-12-14 15:00:00,130.57,130.91,130.33,130.59,42600.0,69.4316,69.6124,69.304,69.4423,42600.0
2006-12-14 15:30:00,130.6,130.83,130.56,130.69,12200.0,69.4476,69.5699,69.4263,69.4955,12200.0
2006-12-15 09:30:00,131.0,131.46,131.0,131.22,2800.0,69.6603,69.9049,69.6603,69.7773,2800.0
2006-12-15 10:00:00,131.26,131.64,131.2,131.64,4300.0,69.7986,70.0006,69.7667,70.0006,4300.0
2006-12-15 10:30:00,131.68,131.9,131.61,131.61,3000.0,70.0219,70.1389,69.9847,69.9847,3000.0
2006-12-15 11:00:00,131.63,131.66,131.19,131.28,4200.0,69.9953,70.0113,69.7613,69.8092,4200.0
2006-12-15 11:30:00,131.11,131.65,131.03,131.23,3200.0,69.7188,70.0059,69.6763,69.7826,3200.0
2006-12-15 12:00:00,131.41,131.64,131.35,131.61,2100.0,69.8783,70.0006,69.8464,69.9847,2100.0
2006-12-15 12:30:00,131.42,131.58,131.32,131.5,1700.0,69.8836,69.9687,69.8305,69.9262,1700.0
2006-12-15 13:00:00,131.5,131.54,131.1,131.4,8300.0,69.9262,69.9474,69.7135,69.873,8300.0
2006-12-15 13:30:00,131.36,131.36,131.05,131.05,1500.0,69.8517,69.8517,69.6869,69.6869,1500.0
2006-12-15 14:00:00,131.01,131.08,130.44,130.57,5300.0,69.6656,69.7028,69.3625,69.4316,5300.0
2006-12-15 14:30:00,130.59,130.59,130.01,130.02,6300.0,69.4423,69.4423,69.1339,69.1392,6300.0
2006-12-15 15:00:00,130.05,130.05,129.85,129.96,7700.0,69.1551,69.1551,69.0488,69.1073,7700.0
2006-12-15 15:30:00,130.05,130.14,129.58,129.6,33400.0,69.1551,69.203,68.9052,68.9158,33400.0
2006-12-18 09:30:00,129.3,130.22,129.3,129.85,5900.0,68.7563,69.2455,68.7563,69.0488,5900.0
2006-12-18 10:00:00,129.88,129.89,129.61,129.68,12800.0,69.0647,69.07,68.9212,68.9584,12800.0
2006-12-18 10:30:00,129.7,129.83,129.6,129.71,28200.0,68.969,69.0381,68.9158,68.9743,28200.0
2006-12-18 11:00:00,129.67,129.8,129.66,129.78,22800.0,68.9531,69.0222,68.9477,69.0116,22800.0
2006-12-18 11:30:00,129.75,129.8,129.69,129.8,38300.0,68.9956,69.0222,68.9637,69.0222,38300.0
2006-12-18 12:00:00,129.75,129.75,129.44,129.46,4200.0,68.9956,68.9956,68.8308,68.8414,4200.0
2006-12-18 12:30:00,129.47,129.47,129.28,129.28,2100.0,68.8467,68.8467,68.7457,68.7457,2100.0
2006-12-18 13:00:00,129.19,129.32,129.13,129.32,3200.0,68.6978,68.7669,68.6659,68.7669,3200.0
2006-12-18 13:30:00,129.31,129.5,129.26,129.5,3300.0,68.7616,68.8627,68.735,68.8627,3300.0
2006-12-18 14:00:00,129.54,129.56,129.29,129.3,4000.0,68.8839,68.8946,68.751,68.7563,4000.0
2006-12-18 14:30:00,129.2,129.27,128.68,129.15,8600.0,68.7031,68.7404,68.4266,68.6765,8600.0
2006-12-18 15:00:00,129.15,129.24,128.78,129.07,11900.0,68.6765,68.7244,68.4798,68.634,11900.0
2006-12-18 15:30:00,129.0,129.25,128.69,129.2,15900.0,68.5968,68.7297,68.4319,68.7031,15900.0
2006-12-19 09:30:00,128.5,128.59,127.95,128.43,11300.0,68.3309,68.3788,68.0384,68.2937,11300.0
2006-12-19 10:00:00,128.44,128.5,127.77,128.15,21300.0,68.299,68.3309,67.9427,68.1448,21300.0
2006-12-19 10:30:00,128.15,128.19,127.6,127.95,5500.0,68.1448,68.1661,67.8523,68.0384,5500.0
2006-12-19 11:00:00,127.95,128.22,127.82,127.86,8700.0,68.0384,68.182,67.9693,67.9906,8700.0
2006-12-19 11:30:00,127.85,127.99,127.28,127.45,17900.0,67.9853,68.0597,67.6822,67.7726,17900.0
2006-12-19 12:00:00,127.43,127.45,126.67,126.84,10400.0,67.7619,67.7726,67.3578,67.4482,10400.0
2006-12-19 12:30:00,126.85,127.01,126.74,126.8,12000.0,67.4535,67.5386,67.395,67.4269,12000.0
2006-12-19 13:00:00,126.8,126.94,126.51,126.77,19500.0,67.4269,67.5014,67.2727,67.411,19500.0
2006-12-19 13:30:00,126.66,126.69,126.37,126.41,20500.0,67.3525,67.3684,67.1983,67.2195,20500.0
2006-12-19 14:00:00,126.44,127.12,126.41,126.65,15300.0,67.2355,67.5971,67.2195,67.3472,15300.0
2006-12-19 14:30:00,126.63,126.71,126.4,126.57,27900.0,67.3365,67.3791,67.2142,67.3046,27900.0
2006-12-19 15:00:00,126.4,126.99,126.3,126.99,16100.0,67.2142,67.5279,67.161,67.5279,16100.0
2006-12-19 15:30:00,126.95,127.38,126.88,127.01,16200.0,67.5067,67.7353,67.4695,67.5386,16200.0
2006-12-20 09:30:00,127.4,128.65,127.0,127.71,11000.0,67.746,68.4107,67.5333,67.9108,11000.0
2006-12-20 10:00:00,127.72,127.9,127.69,127.87,3800.0,67.9161,68.0118,67.9002,67.9959,3800.0
2006-12-20 10:30:00,127.9,127.9,127.69,127.83,6900.0,68.0118,68.0118,67.9002,67.9746,6900.0
2006-12-20 11:00:00,127.84,128.66,127.78,128.59,9800.0,67.9799,68.416,67.948,68.3788,9800.0
2006-12-20 11:30:00,128.48,128.48,128.16,128.25,3400.0,68.3203,68.3203,68.1501,68.198,3400.0
2006-12-20 12:00:00,128.28,128.5,128.24,128.5,3300.0,68.2139,68.3309,68.1926,68.3309,3300.0
2006-12-20 12:30:00,128.56,128.85,128.33,128.62,11400.0,68.3628,68.517,68.2405,68.3947,11400.0
2006-12-20 13:00:00,128.7,128.76,128.33,128.54,5200.0,68.4373,68.4692,68.2405,68.3522,5200.0
2006-12-20 13:30:00,128.54,128.54,128.26,128.29,3400.0,68.3522,68.3522,68.2033,68.2192,3400.0
2006-12-20 14:00:00,128.24,128.54,128.21,128.39,4000.0,68.1926,68.3522,68.1767,68.2724,4000.0
2006-12-20 14:30:00,128.37,128.44,128.2,128.44,2900.0,68.2618,68.299,68.1714,68.299,2900.0
2006-12-20 15:00:00,128.39,128.52,128.19,128.25,5900.0,68.2724,68.3415,68.1661,68.198,5900.0
2006-12-20 15:30:00,128.34,128.37,128.08,128.25,9900.0,68.2458,68.2618,68.1076,68.198,9900.0
2006-12-21 09:30:00,127.77,128.51,127.77,128.19,2700.0,67.9427,68.3362,67.9427,68.1661,2700.0
2006-12-21 10:00:00,128.12,128.12,127.15,127.44,9400.0,68.1288,68.1288,67.613,67.7672,9400.0
2006-12-21 10:30:00,127.45,128.01,127.43,127.87,7700.0,67.7726,68.0703,67.7619,67.9959,7700.0
2006-12-21 11:00:00,127.97,128.24,127.9,128.22,4300.0,68.0491,68.1926,68.0118,68.182,4300.0
2006-12-21 11:30:00,128.15,128.4,128.11,128.13,4300.0,68.1448,68.2777,68.1235,68.1342,4300.0
2006-12-21 12:00:00,128.18,128.18,128.06,128.11,5700.0,68.1607,68.1607,68.0969,68.1235,5700.0
2006-12-21 12:30:00,128.33,128.5,127.9,128.49,26500.0,68.2405,68.3309,68.0118,68.3256,26500.0
2006-12-21 13:00:00,128.49,128.49,128.08,128.32,8400.0,68.3256,68.3256,68.1076,68.2352,8400.0
2006-12-21 13:30:00,128.32,128.49,128.24,128.25,11400.0,68.2352,68.3256,68.1926,68.198,11400.0
2006-12-21 14:00:00,128.36,128.36,128.07,128.26,7200.0,68.2565,68.2565,68.1022,68.2033,7200.0
2006-12-21 14:30:00,128.28,128.28,127.86,127.91,8700.0,68.2139,68.2139,67.9906,68.0172,8700.0
2006-12-21 15:00:00,127.97,128.29,127.83,128.24,11700.0,68.0491,68.2192,67.9746,68.1926,11700.0
2006-12-21 15:30:00,128.24,128.29,127.76,127.94,20100.0,68.1926,68.2192,67.9374,68.0331,20100.0
2006-12-22 09:30:00,128.0,128.2,125.69,126.88,28900.0,68.065,68.1714,66.8367,67.4695,28900.0
2006-12-22 10:00:00,126.71,126.9,126.58,126.84,11400.0,67.3791,67.4801,67.3099,67.4482,11400.0
2006-12-22 10:30:00,126.9,126.9,126.35,126.52,9100.0,67.4801,67.4801,67.1876,67.278,9100.0
2006-12-22 11:00:00,126.47,126.62,126.43,126.54,11600.0,67.2514,67.3312,67.2302,67.2887,11600.0
2006-12-22 11:30:00,126.54,126.62,126.4,126.4,5200.0,67.2887,67.3312,67.2142,67.2142,5200.0
2006-12-22 12:00:00,126.39,126.4,126.24,126.35,16500.0,67.2089,67.2142,67.1291,67.1876,16500.0
2006-12-22 12:30:00,126.35,126.4,126.23,126.24,5700.0,67.1876,67.2142,67.1238,67.1291,5700.0
2006-12-22 13:00:00,126.2,126.2,125.79,125.95,4500.0,67.1079,67.1079,66.8898,66.9749,4500.0
2006-12-22 13:30:00,125.93,126.1,125.91,126.07,2600.0,66.9643,67.0547,66.9537,67.0387,2600.0
2006-12-22 14:00:00,126.01,126.19,125.91,126.14,4100.0,67.0068,67.1025,66.9537,67.076,4100.0
2006-12-22 14:30:00,126.15,126.15,126.0,126.12,5200.0,67.0813,67.0813,67.0015,67.0653,5200.0
2006-12-22 15:00:00,126.06,126.47,126.03,126.11,21200.0,67.0334,67.2514,67.0175,67.06,21200.0
2006-12-22 15:30:00,126.13,126.3,126.0,126.11,6400.0,67.0706,67.161,67.0015,67.06,6400.0
2006-12-26 09:30:00,125.55,126.88,125.55,126.8,6200.0,66.7622,67.4695,66.7622,67.4269,6200.0
2006-12-26 10:00:00,126.5,126.55,126.36,126.55,1900.0,67.2674,67.294,67.1929,67.294,1900.0
2006-12-26 10:30:00,126.55,126.65,126.55,126.64,3300.0,67.294,67.3472,67.294,67.3418,3300.0
2006-12-26 11:00:00,126.56,126.9,126.54,126.9,14700.0,67.2993,67.4801,67.2887,67.4801,14700.0
2006-12-26 11:30:00,126.88,127.07,126.86,127.06,11900.0,67.4695,67.5705,67.4588,67.5652,11900.0
2006-12-26 12:00:00,126.93,126.98,126.86,126.86,1700.0,67.496,67.5226,67.4588,67.4588,1700.0
2006-12-26 12:30:00,126.85,126.85,126.71,126.8,1500.0,67.4535,67.4535,67.3791,67.4269,1500.0
2006-12-26 13:00:00,126.75,126.75,126.35,126.39,2900.0,67.4003,67.4003,67.1876,67.2089,2900.0
2006-12-26 13:30:00,126.33,126.33,126.16,126.29,1900.0,67.177,67.177,67.0866,67.1557,1900.0
2006-12-26 14:00:00,126.31,126.36,126.25,126.32,3400.0,67.1664,67.1929,67.1344,67.1717,3400.0
2006-12-26 14:30:00,126.3,126.36,126.25,126.34,7400.0,67.161,67.1929,67.1344,67.1823,7400.0
2006-12-26 15:00:00,126.35,126.37,126.25,126.35,3800.0,67.1876,67.1983,67.1344,67.1876,3800.0
2006-12-26 15:30:00,126.29,126.8,126.29,126.78,6000.0,67.1557,67.4269,67.1557,67.4163,6000.0
2006-12-27 09:30:00,126.2,127.26,126.2,127.13,5300.0,67.5491,68.1165,67.5491,68.0469,5300.0
2006-12-27 10:00:00,127.06,127.19,126.8,126.97,4100.0,68.0094,68.079,67.8703,67.9613,4100.0
2006-12-27 10:30:00,127.05,127.12,126.92,127.05,2700.0,68.0041,68.0416,67.9345,68.0041,2700.0
2006-12-27 11:00:00,127.13,127.16,126.65,127.11,6400.0,68.0469,68.063,67.79,68.0362,6400.0
2006-12-27 11:30:00,127.04,127.2,127.04,127.2,1900.0,67.9987,68.0844,67.9987,68.0844,1900.0
2006-12-27 12:00:00,127.26,127.3,127.22,127.27,1100.0,68.1165,68.1379,68.0951,68.1218,1100.0
2006-12-27 12:30:00,127.3,127.34,127.24,127.24,1000.0,68.1379,68.1593,68.1058,68.1058,1000.0
2006-12-27 13:00:00,127.25,127.67,127.18,127.52,15600.0,68.1111,68.3359,68.0737,68.2557,15600.0
2006-12-27 13:30:00,127.61,127.61,127.55,127.61,1600.0,68.3038,68.3038,68.2717,68.3038,1600.0
2006-12-27 14:00:00,127.61,127.61,127.55,127.58,2700.0,68.3038,68.3038,68.2717,68.2878,2700.0
2006-12-27 14:30:00,127.59,127.6,127.52,127.55,2300.0,68.2931,68.2985,68.2557,68.2717,2300.0
2006-12-27 15:00:00,127.59,127.69,127.58,127.6,4400.0,68.2931,68.3466,68.2878,68.2985,4400.0
2006-12-27 15:30:00,127.64,127.69,127.53,127.61,8300.0,68.3199,68.3466,68.261,68.3038,8300.0
2006-12-28 09:30:00,127.75,127.76,127.0,127.0,2800.0,68.3788,68.3841,67.9773,67.9773,2800.0
2006-12-28 10:00:00,127.03,127.18,126.94,127.03,1900.0,67.9934,68.0737,67.9452,67.9934,1900.0
2006-12-28 10:30:00,127.18,127.39,127.12,127.37,900.0,68.0737,68.1861,68.0416,68.1754,900.0
2006-12-28 11:00:00,127.38,127.38,127.3,127.34,2500.0,68.1807,68.1807,68.1379,68.1593,2500.0
2006-12-28 11:30:00,127.35,127.47,127.1,127.2,10500.0,68.1647,68.2289,68.0308,68.0844,10500.0
2006-12-28 12:00:00,127.21,127.21,127.0,127.08,9100.0,68.0897,68.0897,67.9773,68.0201,9100.0
2006-12-28 12:30:00,127.13,127.35,127.06,127.07,7300.0,68.0469,68.1647,68.0094,68.0148,7300.0
2006-12-28 13:00:00,127.08,127.15,126.99,127.02,4900.0,68.0201,68.0576,67.972,67.988,4900.0
2006-12-28 13:30:00,126.99,127.04,126.87,126.99,4300.0,67.972,67.9987,67.9077,67.972,4300.0
2006-12-28 14:00:00,127.02,127.47,127.0,127.47,11700.0,67.988,68.2289,67.9773,68.2289,11700.0
2006-12-28 14:30:00,127.49,127.5,127.05,127.22,12900.0,68.2396,68.2449,68.0041,68.0951,12900.0
2006-12-28 15:00:00,127.24,127.5,126.76,127.5,28900.0,68.1058,68.2449,67.8489,68.2449,28900.0
2006-12-28 15:30:00,127.5,127.61,127.44,127.45,12100.0,68.2449,68.3038,68.2128,68.2182,12100.0
2006-12-29 09:30:00,127.35,127.81,127.35,127.79,4300.0,68.1647,68.4109,68.1647,68.4002,4300.0
2006-12-29 10:00:00,127.93,128.97,127.78,128.83,13300.0,68.4751,69.0318,68.3948,68.9568,13300.0
2006-12-29 10:30:00,128.89,129.02,128.83,128.97,10900.0,68.989,69.0585,68.9568,69.0318,10900.0
2006-12-29 11:00:00,128.93,129.66,128.93,129.66,12000.0,69.0104,69.4011,69.0104,69.4011,12000.0
2006-12-29 11:30:00,129.52,129.59,129.01,129.04,16900.0,69.3262,69.3636,69.0532,69.0692,16900.0
2006-12-29 12:00:00,129.03,129.29,129.03,129.25,5600.0,69.0639,69.2031,69.0639,69.1816,5600.0
2006-12-29 12:30:00,129.25,129.42,129.17,129.37,7400.0,69.1816,69.2726,69.1388,69.2459,7400.0
2006-12-29 13:00:00,129.47,129.82,129.47,129.79,18000.0,69.2994,69.4867,69.2994,69.4707,18000.0
2006-12-29 13:30:00,129.8,129.8,129.67,129.75,5400.0,69.476,69.476,69.4065,69.4493,5400.0
2006-12-29 14:00:00,129.75,129.75,129.38,129.38,6000.0,69.4493,69.4493,69.2512,69.2512,6000.0
2006-12-29 14:30:00,129.37,129.59,129.25,129.29,8800.0,69.2459,69.3636,69.1816,69.2031,8800.0
2006-12-29 15:00:00,129.28,129.29,128.95,129.0,9000.0,69.1977,69.2031,69.0211,69.0478,9000.0
2006-12-29 15:30:00,129.05,129.27,128.95,129.19,12500.0,69.0746,69.1923,69.0211,69.1495,12500.0
2007-01-03 09:30:00,130.1,130.1,128.15,128.45,20400.0,69.6366,69.6366,68.5929,68.7534,20400.0
2007-01-03 10:00:00,128.72,129.64,128.02,129.38,8600.0,68.898,69.3904,68.5233,69.2512,8600.0
2007-01-03 10:30:00,129.63,129.92,129.37,129.75,14900.0,69.385,69.5403,69.2459,69.4493,14900.0
2007-01-03 11:00:00,129.66,129.78,129.52,129.64,13900.0,69.4011,69.4653,69.3262,69.3904,13900.0
2007-01-03 11:30:00,129.72,129.72,129.3,129.3,7900.0,69.4332,69.4332,69.2084,69.2084,7900.0
2007-01-03 12:00:00,129.3,129.36,128.65,128.82,12900.0,69.2084,69.2405,68.8605,68.9515,12900.0
2007-01-03 12:30:00,128.94,128.96,128.6,128.6,6200.0,69.0157,69.0264,68.8337,68.8337,6200.0
2007-01-03 13:00:00,128.51,129.32,128.5,129.32,15100.0,68.7856,69.2191,68.7802,69.2191,15100.0
2007-01-03 13:30:00,129.16,129.97,129.09,129.71,29100.0,69.1335,69.567,69.096,69.4279,29100.0
2007-01-03 14:00:00,129.74,129.79,128.82,129.3,13100.0,69.4439,69.4707,68.9515,69.2084,13100.0
2007-01-03 14:30:00,129.4,129.42,128.44,128.44,18400.0,69.2619,69.2726,68.7481,68.7481,18400.0
2007-01-03 15:00:00,128.42,128.72,128.1,128.38,4300.0,68.7374,68.898,68.5661,68.716,4300.0
2007-01-03 15:30:00,128.37,129.37,128.24,128.89,9500.0,68.7106,69.2459,68.641,68.989,9500.0
2007-01-04 09:30:00,129.14,129.78,128.64,129.25,6100.0,69.1228,69.4653,68.8551,69.1816,6100.0
2007-01-04 10:00:00,129.3,129.3,128.0,128.89,8800.0,69.2084,69.2084,68.5126,68.989,8800.0
2007-01-04 10:30:00,129.17,129.83,129.07,129.71,11500.0,69.1388,69.4921,69.0853,69.4279,11500.0
2007-01-04 11:00:00,129.69,129.69,129.28,129.36,3400.0,69.4172,69.4172,69.1977,69.2405,3400.0
2007-01-04 11:30:00,129.42,129.5,129.25,129.27,2800.0,69.2726,69.3155,69.1816,69.1923,2800.0
2007-01-04 12:00:00,129.23,129.43,129.23,129.36,1000.0,69.1709,69.278,69.1709,69.2405,1000.0
2007-01-04 12:30:00,129.16,129.73,129.16,129.65,72100.0,69.1335,69.4386,69.1335,69.3957,72100.0
2007-01-04 13:00:00,129.7,129.73,129.04,129.61,27400.0,69.4225,69.4386,69.0692,69.3743,27400.0
2007-01-04 13:30:00,129.64,129.82,129.64,129.81,8800.0,69.3904,69.4867,69.3904,69.4814,8800.0
2007-01-04 14:00:00,129.74,130.08,129.59,130.08,6800.0,69.4439,69.6259,69.3636,69.6259,6800.0
2007-01-04 14:30:00,130.08,130.13,129.49,129.49,7400.0,69.6259,69.6527,69.3101,69.3101,7400.0
2007-01-04 15:00:00,129.5,129.64,129.03,129.53,10300.0,69.3155,69.3904,69.0639,69.3315,10300.0
2007-01-04 15:30:00,129.53,129.74,129.05,129.47,13200.0,69.3315,69.4439,69.0746,69.2994,13200.0
2007-01-05 09:30:00,128.25,129.04,128.25,128.62,10300.0,68.6464,69.0692,68.6464,68.8444,10300.0
2007-01-05 10:00:00,128.62,128.85,128.48,128.63,2100.0,68.8444,68.9675,68.7695,68.8498,2100.0
2007-01-05 10:30:00,128.68,128.68,128.37,128.42,3600.0,68.8765,68.8765,68.7106,68.7374,3600.0
2007-01-05 11:00:00,128.4,128.4,127.86,128.19,5100.0,68.7267,68.7267,68.4376,68.6143,5100.0
2007-01-05 11:30:00,128.18,128.5,128.0,128.36,9500.0,68.6089,68.7802,68.5126,68.7053,9500.0
2007-01-05 12:00:00,128.38,128.51,128.21,128.21,3800.0,68.716,68.7856,68.625,68.625,3800.0
2007-01-05 12:30:00,128.29,128.5,128.27,128.43,3700.0,68.6678,68.7802,68.6571,68.7427,3700.0
2007-01-05 13:00:00,128.36,128.37,128.08,128.3,13600.0,68.7053,68.7106,68.5554,68.6732,13600.0
2007-01-05 13:30:00,128.32,128.47,128.29,128.4,9100.0,68.6839,68.7641,68.6678,68.7267,9100.0
2007-01-05 14:00:00,128.44,128.47,128.25,128.29,11800.0,68.7481,68.7641,68.6464,68.6678,11800.0
2007-01-05 14:30:00,128.34,128.49,128.09,128.2,24000.0,68.6946,68.7749,68.5607,68.6196,24000.0
2007-01-05 15:00:00,128.2,128.31,127.53,127.68,22900.0,68.6196,68.6785,68.261,68.3413,22900.0
2007-01-05 15:30:00,127.6,127.8,127.32,127.52,10300.0,68.2985,68.4055,68.1486,68.2557,10300.0
2007-01-08 09:30:00,127.6,127.62,127.05,127.06,2800.0,68.2985,68.3092,68.0041,68.0094,2800.0
2007-01-08 10:00:00,127.09,127.2,126.62,126.81,2300.0,68.0255,68.0844,67.7739,67.8756,2300.0
2007-01-08 10:30:00,126.84,126.87,126.64,126.64,2400.0,67.8917,67.9077,67.7846,67.7846,2400.0
2007-01-08 11:00:00,126.7,126.8,126.47,126.47,5400.0,67.8167,67.8703,67.6936,67.6936,5400.0
2007-01-08 11:30:00,126.5,126.67,126.36,126.54,1600.0,67.7097,67.8007,67.6348,67.7311,1600.0
2007-01-08 12:00:00,126.66,126.66,126.11,126.19,108900.0,67.7953,67.7953,67.5009,67.5438,108900.0
2007-01-08 12:30:00,126.19,126.5,126.0,126.19,3900.0,67.5438,67.7097,67.4421,67.5438,3900.0
2007-01-08 13:00:00,126.2,126.27,125.97,126.25,3200.0,67.5491,67.5866,67.426,67.5759,3200.0
2007-01-08 13:30:00,126.19,126.54,126.19,126.52,7900.0,67.5438,67.7311,67.5438,67.7204,7900.0
2007-01-08 14:00:00,126.52,126.65,126.38,126.6,8400.0,67.7204,67.79,67.6455,67.7632,8400.0
2007-01-08 14:30:00,126.59,126.67,126.34,126.48,10500.0,67.7579,67.8007,67.6241,67.699,10500.0
2007-01-08 15:00:00,126.49,126.61,126.27,126.42,16000.0,67.7043,67.7686,67.5866,67.6669,16000.0
2007-01-08 15:30:00,126.44,126.6,126.19,126.45,7300.0,67.6776,67.7632,67.5438,67.6829,7300.0
2007-01-09 09:30:00,126.75,127.7,126.5,127.51,5300.0,67.8435,68.352,67.7097,68.2503,5300.0
2007-01-09 10:00:00,127.52,127.66,127.39,127.66,3100.0,68.2557,68.3306,68.1861,68.3306,3100.0
2007-01-09 10:30:00,127.65,128.42,127.65,128.04,5100.0,68.3252,68.7374,68.3252,68.534,5100.0
2007-01-09 11:00:00,127.86,128.17,127.85,128.0,2900.0,68.4376,68.6036,68.4323,68.5126,2900.0
2007-01-09 11:30:00,128.01,128.24,128.01,128.06,3100.0,68.5179,68.641,68.5179,68.5447,3100.0
2007-01-09 12:00:00,128.08,128.22,127.98,128.11,2100.0,68.5554,68.6303,68.5019,68.5715,2100.0
2007-01-09 12:30:00,128.07,128.37,128.02,128.22,3500.0,68.55,68.7106,68.5233,68.6303,3500.0
2007-01-09 13:00:00,128.23,128.31,127.97,128.12,5700.0,68.6357,68.6785,68.4965,68.5768,5700.0
2007-01-09 13:30:00,128.19,128.29,128.07,128.23,4100.0,68.6143,68.6678,68.55,68.6357,4100.0
2007-01-09 14:00:00,128.22,128.35,127.91,128.3,9500.0,68.6303,68.6999,68.4644,68.6732,9500.0
2007-01-09 14:30:00,128.3,128.62,128.08,128.3,7000.0,68.6732,68.8444,68.5554,68.6732,7000.0
2007-01-09 15:00:00,128.2,128.7,128.2,128.65,11900.0,68.6196,68.8873,68.6196,68.8605,11900.0
2007-01-09 15:30:00,128.51,128.69,127.97,128.0,37900.0,68.7856,68.8819,68.4965,68.5126,37900.0
2007-01-10 09:30:00,128.0,128.68,127.73,128.43,6200.0,68.5126,68.8765,68.3681,68.7427,6200.0
2007-01-10 10:00:00,128.34,129.26,128.34,128.93,6900.0,68.6946,69.187,68.6946,69.0104,6900.0
2007-01-10 10:30:00,128.82,129.28,128.8,129.05,9100.0,68.9515,69.1977,68.9408,69.0746,9100.0
2007-01-10 11:00:00,128.72,128.88,128.65,128.75,3300.0,68.898,68.9836,68.8605,68.914,3300.0
2007-01-10 11:30:00,128.76,129.02,128.66,128.9,7100.0,68.9194,69.0585,68.8658,68.9943,7100.0
2007-01-10 12:00:00,128.9,129.36,128.9,129.36,3100.0,68.9943,69.2405,68.9943,69.2405,3100.0
2007-01-10 12:30:00,129.26,129.46,129.01,129.21,5800.0,69.187,69.294,69.0532,69.1602,5800.0
2007-01-10 13:00:00,129.36,129.8,129.24,129.7,6700.0,69.2405,69.476,69.1763,69.4225,6700.0
2007-01-10 13:30:00,129.7,130.05,129.63,129.8,7400.0,69.4225,69.6098,69.385,69.476,7400.0
2007-01-10 14:00:00,129.81,130.43,129.81,130.22,8600.0,69.4814,69.8132,69.4814,69.7008,8600.0
2007-01-10 14:30:00,130.0,130.3,130.0,130.11,1700.0,69.5831,69.7437,69.5831,69.642,1700.0
2007-01-10 15:00:00,130.27,130.53,130.06,130.42,13900.0,69.7276,69.8668,69.6152,69.8079,13900.0
2007-01-10 15:30:00,130.43,131.04,130.42,130.7,9500.0,69.8132,70.1397,69.8079,69.9578,9500.0
2007-01-11 09:30:00,131.3,133.17,131.3,132.98,6900.0,70.2789,71.2798,70.2789,71.1781,6900.0
2007-01-11 10:00:00,132.98,133.72,132.72,132.8,11500.0,71.1781,71.5742,71.039,71.0818,11500.0
2007-01-11 10:30:00,132.71,132.89,132.28,132.47,9100.0,71.0336,71.13,70.8035,70.9052,9100.0
2007-01-11 11:00:00,132.57,133.0,132.51,132.92,12100.0,70.9587,71.1888,70.9266,71.146,12100.0
2007-01-11 11:30:00,132.75,133.0,132.12,132.12,8500.0,71.055,71.1888,70.7178,70.7178,8500.0
2007-01-11 12:00:00,132.03,132.93,131.97,132.35,19700.0,70.6697,71.1514,70.6375,70.8409,19700.0
2007-01-11 12:30:00,132.38,132.5,132.17,132.2,33200.0,70.857,70.9212,70.7446,70.7606,33200.0
2007-01-11 13:00:00,132.25,132.66,131.99,132.09,8500.0,70.7874,71.0069,70.6482,70.7018,8500.0
2007-01-11 13:30:00,132.1,132.1,131.88,131.88,4200.0,70.7071,70.7071,70.5894,70.5894,4200.0
2007-01-11 14:00:00,131.82,131.9,131.66,131.66,3900.0,70.5572,70.6001,70.4716,70.4716,3900.0
2007-01-11 14:30:00,131.85,132.3,131.85,132.03,10600.0,70.5733,70.8142,70.5733,70.6697,10600.0
2007-01-11 15:00:00,132.0,132.0,131.46,131.53,9300.0,70.6536,70.6536,70.3646,70.402,9300.0
2007-01-11 15:30:00,131.59,131.88,131.5,131.53,9300.0,70.4341,70.5894,70.386,70.402,9300.0
2007-01-12 09:30:00,130.9,132.07,130.9,131.59,5000.0,70.0648,70.6911,70.0648,70.4341,5000.0
2007-01-12 10:00:00,131.47,131.96,131.47,131.74,4100.0,70.3699,70.6322,70.3699,70.5144,4100.0
2007-01-12 10:30:00,131.72,131.72,131.44,131.47,1300.0,70.5037,70.5037,70.3539,70.3699,1300.0
2007-01-12 11:00:00,131.5,132.58,131.5,132.58,6300.0,70.386,70.964,70.386,70.964,6300.0
2007-01-12 11:30:00,132.61,132.81,132.49,132.5,6700.0,70.9801,71.0871,70.9159,70.9212,6700.0
2007-01-12 12:00:00,132.45,133.36,132.42,132.86,7600.0,70.8945,71.3815,70.8784,71.1139,7600.0
2007-01-12 12:30:00,132.85,132.92,132.73,132.77,2800.0,71.1086,71.146,71.0443,71.0657,2800.0
2007-01-12 13:00:00,132.79,133.22,132.76,132.87,5400.0,71.0764,71.3066,71.0604,71.1193,5400.0
2007-01-12 13:30:00,132.86,133.24,132.82,132.89,3200.0,71.1139,71.3173,71.0925,71.13,3200.0
2007-01-12 14:00:00,132.94,132.95,132.82,132.82,4400.0,71.1567,71.1621,71.0925,71.0925,4400.0
2007-01-12 14:30:00,132.92,132.92,132.83,132.83,800.0,71.146,71.146,71.0979,71.0979,800.0
2007-01-12 15:00:00,132.82,132.94,132.57,132.64,7800.0,71.0925,71.1567,70.9587,70.9962,7800.0
2007-01-12 15:30:00,132.54,132.84,132.54,132.79,5900.0,70.9426,71.1032,70.9426,71.0764,5900.0
2007-01-16 09:30:00,132.9,134.21,132.9,133.62,8600.0,71.1353,71.8365,71.1353,71.5207,8600.0
2007-01-16 10:00:00,133.54,133.57,133.22,133.48,5900.0,71.4779,71.4939,71.3066,71.4458,5900.0
2007-01-16 10:30:00,133.35,134.14,133.35,133.91,7800.0,71.3762,71.799,71.3762,71.6759,7800.0
2007-01-16 11:00:00,134.08,135.29,133.81,135.18,16800.0,71.7669,72.4146,71.6224,72.3557,16800.0
2007-01-16 11:30:00,135.19,135.7,134.97,135.53,9400.0,72.3611,72.634,72.2433,72.543,9400.0
2007-01-16 12:00:00,135.53,136.45,135.53,136.45,14900.0,72.543,73.0355,72.543,73.0355,14900.0
2007-01-16 12:30:00,136.42,136.63,135.87,135.87,7800.0,73.0194,73.1318,72.725,72.725,7800.0
2007-01-16 13:00:00,135.87,136.04,135.47,135.68,8500.0,72.725,72.816,72.5109,72.6233,8500.0
2007-01-16 13:30:00,135.78,136.28,135.78,136.08,7700.0,72.6769,72.9445,72.6769,72.8374,7700.0
2007-01-16 14:00:00,136.06,136.15,135.87,135.87,4100.0,72.8267,72.8749,72.725,72.725,4100.0
2007-01-16 14:30:00,135.95,136.22,135.88,136.05,16400.0,72.7678,72.9124,72.7304,72.8214,16400.0
2007-01-16 15:00:00,136.12,136.2,135.9,136.06,9200.0,72.8588,72.9017,72.7411,72.8267,9200.0
2007-01-16 15:30:00,136.09,136.14,135.76,136.08,17900.0,72.8428,72.8695,72.6662,72.8374,17900.0
2007-01-17 09:30:00,135.8,135.8,134.57,134.97,10900.0,72.6876,72.6876,72.0292,72.2433,10900.0
2007-01-17 10:00:00,135.09,135.13,134.75,134.88,5000.0,72.3075,72.3289,72.1255,72.1951,5000.0
2007-01-17 10:30:00,134.88,135.3,134.87,135.09,8200.0,72.1951,72.4199,72.1898,72.3075,8200.0
2007-01-17 11:00:00,135.18,135.69,135.18,135.52,8600.0,72.3557,72.6287,72.3557,72.5377,8600.0
2007-01-17 11:30:00,135.53,135.65,135.36,135.4,9000.0,72.543,72.6073,72.452,72.4735,9000.0
2007-01-17 12:00:00,135.43,135.78,135.2,135.78,5300.0,72.4895,72.6769,72.3664,72.6769,5300.0
2007-01-17 12:30:00,135.85,136.58,135.85,136.5,6900.0,72.7143,73.1051,72.7143,73.0622,6900.0
2007-01-17 13:00:00,136.48,136.53,136.29,136.5,5300.0,73.0515,73.0783,72.9498,73.0622,5300.0
2007-01-17 13:30:00,136.48,136.75,136.47,136.58,4200.0,73.0515,73.1961,73.0462,73.1051,4200.0
2007-01-17 14:00:00,136.65,136.93,136.44,136.79,10700.0,73.1425,73.2924,73.0301,73.2175,10700.0
2007-01-17 14:30:00,136.89,136.89,136.2,136.46,7800.0,73.271,73.271,72.9017,73.0408,7800.0
2007-01-17 15:00:00,136.46,136.46,135.93,135.99,5400.0,73.0408,73.0408,72.7571,72.7893,5400.0
2007-01-17 15:30:00,135.99,136.2,135.84,135.9,29400.0,72.7893,72.9017,72.709,72.7411,29400.0
2007-01-18 09:30:00,136.16,137.25,135.92,136.71,10700.0,72.8803,73.4637,72.7518,73.1746,10700.0
2007-01-18 10:00:00,136.4,136.7,135.47,135.72,8500.0,73.0087,73.1693,72.5109,72.6447,8500.0
2007-01-18 10:30:00,135.92,136.33,135.87,135.87,4400.0,72.7518,72.9712,72.725,72.725,4400.0
2007-01-18 11:00:00,135.96,136.05,135.82,135.85,3200.0,72.7732,72.8214,72.6983,72.7143,3200.0
2007-01-18 11:30:00,135.87,136.21,135.87,136.21,3600.0,72.725,72.907,72.725,72.907,3600.0
2007-01-18 12:00:00,136.13,136.28,136.01,136.21,5600.0,72.8642,72.9445,72.8,72.907,5600.0
2007-01-18 12:30:00,136.29,136.45,136.02,136.29,3800.0,72.9498,73.0355,72.8053,72.9498,3800.0
2007-01-18 13:00:00,136.34,136.4,136.09,136.17,26500.0,72.9766,73.0087,72.8428,72.8856,26500.0
2007-01-18 13:30:00,136.29,136.3,136.06,136.06,23800.0,72.9498,72.9552,72.8267,72.8267,23800.0
2007-01-18 14:00:00,136.06,136.22,136.03,136.17,3800.0,72.8267,72.9124,72.8107,72.8856,3800.0
2007-01-18 14:30:00,136.15,136.3,135.89,136.05,10700.0,72.8749,72.9552,72.7357,72.8214,10700.0
2007-01-18 15:00:00,136.17,136.23,135.84,136.1,8200.0,72.8856,72.9177,72.709,72.8481,8200.0
2007-01-18 15:30:00,136.11,136.4,135.92,136.23,15400.0,72.8535,73.0087,72.7518,72.9177,15400.0
2007-01-19 09:30:00,137.78,137.78,136.21,136.21,18000.0,73.7474,73.7474,72.907,72.907,18000.0
2007-01-19 10:00:00,136.29,136.39,136.05,136.18,4800.0,72.9498,73.0034,72.8214,72.891,4800.0
2007-01-19 10:30:00,136.11,136.78,136.06,136.63,6600.0,72.8535,73.2121,72.8267,73.1318,6600.0
2007-01-19 11:00:00,136.72,136.89,136.67,136.74,1400.0,73.18,73.271,73.1532,73.1907,1400.0
2007-01-19 11:30:00,136.92,136.97,136.7,136.72,3000.0,73.287,73.3138,73.1693,73.18,3000.0
2007-01-19 12:00:00,136.89,136.89,136.7,136.75,3000.0,73.271,73.271,73.1693,73.1961,3000.0
2007-01-19 12:30:00,136.86,136.86,136.81,136.86,600.0,73.2549,73.2549,73.2282,73.2549,600.0
2007-01-19 13:00:00,136.96,137.3,136.96,137.3,7700.0,73.3085,73.4904,73.3085,73.4904,7700.0
2007-01-19 13:30:00,137.33,137.78,137.2,137.36,15800.0,73.5065,73.7474,73.4369,73.5226,15800.0
2007-01-19 14:00:00,137.5,137.55,137.18,137.32,30900.0,73.5975,73.6243,73.4262,73.5011,30900.0
2007-01-19 14:30:00,137.39,137.5,137.28,137.49,3100.0,73.5386,73.5975,73.4797,73.5921,3100.0
2007-01-19 15:00:00,137.48,137.49,137.15,137.26,4100.0,73.5868,73.5921,73.4102,73.469,4100.0
2007-01-19 15:30:00,137.26,137.46,137.01,137.26,58300.0,73.469,73.5761,73.3352,73.469,58300.0
2007-01-22 09:30:00,138.0,138.0,136.55,137.12,7000.0,73.8651,73.8651,73.089,73.3941,7000.0
2007-01-22 10:00:00,137.23,137.3,136.87,136.98,12400.0,73.453,73.4904,73.2603,73.3192,12400.0
2007-01-22 10:30:00,136.95,137.05,136.92,136.98,5600.0,73.3031,73.3566,73.287,73.3192,5600.0
2007-01-22 11:00:00,137.02,137.05,136.77,136.99,5600.0,73.3406,73.3566,73.2068,73.3245,5600.0
2007-01-22 11:30:00,136.92,137.05,136.83,137.04,6900.0,73.287,73.3566,73.2389,73.3513,6900.0
2007-01-22 12:00:00,137.05,137.18,136.63,136.69,5600.0,73.3566,73.4262,73.1318,73.1639,5600.0
2007-01-22 12:30:00,136.7,136.97,136.64,136.82,2300.0,73.1693,73.3138,73.1372,73.2335,2300.0
2007-01-22 13:00:00,136.72,136.9,136.65,136.87,3800.0,73.18,73.2763,73.1425,73.2603,3800.0
2007-01-22 13:30:00,136.87,137.06,136.77,137.06,16200.0,73.2603,73.362,73.2068,73.362,16200.0
2007-01-22 14:00:00,137.13,137.13,136.75,136.85,7900.0,73.3994,73.3994,73.1961,73.2496,7900.0
2007-01-22 14:30:00,136.81,136.85,136.66,136.68,7800.0,73.2282,73.2496,73.1479,73.1586,7800.0
2007-01-22 15:00:00,136.67,136.96,136.32,136.38,22000.0,73.1532,73.3085,72.9659,72.998,22000.0
2007-01-22 15:30:00,136.39,136.39,135.88,136.05,22800.0,73.0034,73.0034,72.7304,72.8214,22800.0
2007-01-23 09:30:00,136.7,136.9,136.5,136.84,6500.0,73.1693,73.2763,73.0622,73.2442,6500.0
2007-01-23 10:00:00,136.82,136.97,136.69,136.79,5100.0,73.2335,73.3138,73.1639,73.2175,5100.0
2007-01-23 10:30:00,136.85,137.13,136.74,137.1,5700.0,73.2496,73.3994,73.1907,73.3834,5700.0
2007-01-23 11:00:00,137.37,137.37,137.0,137.12,6300.0,73.5279,73.5279,73.3299,73.3941,6300.0
2007-01-23 11:30:00,137.11,137.44,136.98,137.38,16000.0,73.3887,73.5654,73.3192,73.5333,16000.0
2007-01-23 12:00:00,137.38,138.07,137.38,138.07,8100.0,73.5333,73.9026,73.5333,73.9026,8100.0
2007-01-23 12:30:00,138.05,138.53,137.19,138.53,12900.0,73.8919,74.1488,73.4316,74.1488,12900.0
2007-01-23 13:00:00,138.54,138.85,138.52,138.79,6900.0,74.1542,74.3201,74.1435,74.288,6900.0
2007-01-23 13:30:00,138.78,138.79,138.47,138.75,9400.0,74.2826,74.288,74.1167,74.2666,9400.0
2007-01-23 14:00:00,138.8,138.8,138.34,138.5,14900.0,74.2933,74.2933,74.0471,74.1327,14900.0
2007-01-23 14:30:00,138.45,138.48,137.74,137.99,20900.0,74.106,74.122,73.726,73.8598,20900.0
2007-01-23 15:00:00,138.05,138.31,137.95,137.97,11300.0,73.8919,74.031,73.8384,73.8491,11300.0
2007-01-23 15:30:00,138.04,138.35,137.78,138.26,31600.0,73.8865,74.0525,73.7474,74.0043,31600.0
2007-01-24 09:30:00,138.32,138.5,137.85,137.85,9600.0,74.0364,74.1327,73.7848,73.7848,9600.0
2007-01-24 10:00:00,137.9,137.96,137.72,137.83,12600.0,73.8116,73.8437,73.7152,73.7741,12600.0
2007-01-24 10:30:00,137.82,138.0,137.82,138.0,12400.0,73.7688,73.8651,73.7688,73.8651,12400.0
2007-01-24 11:00:00,138.0,138.25,137.95,138.2,14700.0,73.8651,73.9989,73.8384,73.9722,14700.0
2007-01-24 11:30:00,138.14,138.2,138.12,138.18,7800.0,73.9401,73.9722,73.9294,73.9615,7800.0
2007-01-24 12:00:00,138.19,138.47,138.15,138.39,13200.0,73.9668,74.1167,73.9454,74.0739,13200.0
2007-01-24 12:30:00,138.45,138.5,138.35,138.36,8800.0,74.106,74.1327,74.0525,74.0578,8800.0
2007-01-24 13:00:00,138.34,138.5,138.34,138.45,8000.0,74.0471,74.1327,74.0471,74.106,8000.0
2007-01-24 13:30:00,138.45,139.0,138.42,139.0,10700.0,74.106,74.4004,74.0899,74.4004,10700.0
2007-01-24 14:00:00,138.95,139.0,138.38,138.49,16200.0,74.3736,74.4004,74.0685,74.1274,16200.0
2007-01-24 14:30:00,138.52,139.02,138.49,139.02,8100.0,74.1435,74.4111,74.1274,74.4111,8100.0
2007-01-24 15:00:00,139.01,139.3,138.97,139.1,17100.0,74.4057,74.561,74.3843,74.4539,17100.0
2007-01-24 15:30:00,139.1,139.23,138.97,139.04,30600.0,74.4539,74.5235,74.3843,74.4218,30600.0
2007-01-25 09:30:00,139.5,139.72,139.32,139.39,7100.0,74.668,74.7858,74.5717,74.6091,7100.0
2007-01-25 10:00:00,139.45,139.67,139.28,139.53,9100.0,74.6412,74.759,74.5502,74.6841,9100.0
2007-01-25 10:30:00,139.6,140.73,139.51,140.73,18200.0,74.7215,75.3264,74.6734,75.3264,18200.0
2007-01-25 11:00:00,140.85,142.16,140.85,142.16,16800.0,75.3906,76.0918,75.3906,76.0918,16800.0
2007-01-25 11:30:00,142.19,142.95,141.38,141.57,44600.0,76.1078,76.5146,75.6743,75.776,44600.0
2007-01-25 12:00:00,141.56,141.99,141.53,141.79,19900.0,75.7706,76.0008,75.7546,75.8937,19900.0
2007-01-25 12:30:00,141.8,142.36,141.6,141.8,17400.0,75.8991,76.1988,75.792,75.8991,17400.0
2007-01-25 13:00:00,141.81,142.05,141.72,141.78,7800.0,75.9044,76.0329,75.8563,75.8884,7800.0
2007-01-25 13:30:00,141.81,141.81,141.11,141.11,8400.0,75.9044,75.9044,75.5298,75.5298,8400.0
2007-01-25 14:00:00,141.1,141.1,140.11,140.56,12300.0,75.5244,75.5244,74.9945,75.2354,12300.0
2007-01-25 14:30:00,140.58,141.06,140.48,140.85,6000.0,75.2461,75.503,75.1926,75.3906,6000.0
2007-01-25 15:00:00,140.83,140.83,140.27,140.53,10600.0,75.3799,75.3799,75.0801,75.2193,10600.0
2007-01-25 15:30:00,140.54,140.97,140.51,140.66,16400.0,75.2247,75.4548,75.2086,75.2889,16400.0
2007-01-26 09:30:00,141.2,141.2,139.78,139.8,10200.0,75.5779,75.5779,74.8179,74.8286,10200.0
2007-01-26 10:00:00,139.78,140.62,139.22,140.56,18300.0,74.8179,75.2675,74.5181,75.2354,18300.0
2007-01-26 10:30:00,140.59,140.89,140.43,140.89,5000.0,75.2514,75.412,75.1658,75.412,5000.0
2007-01-26 11:00:00,140.81,141.36,140.75,141.36,11400.0,75.3692,75.6636,75.3371,75.6636,11400.0
2007-01-26 11:30:00,141.36,141.36,140.89,141.0,10600.0,75.6636,75.6636,75.412,75.4709,10600.0
2007-01-26 12:00:00,141.0,142.02,141.0,142.02,22700.0,75.4709,76.0168,75.4709,76.0168,22700.0
2007-01-26 12:30:00,142.0,142.0,141.67,141.8,44300.0,76.0061,76.0061,75.8295,75.8991,44300.0
2007-01-26 13:00:00,141.74,141.74,141.4,141.51,12000.0,75.867,75.867,75.685,75.7439,12000.0
2007-01-26 13:30:00,141.61,141.75,141.44,141.56,14700.0,75.7974,75.8723,75.7064,75.7706,14700.0
2007-01-26 14:00:00,141.56,141.74,141.41,141.73,10500.0,75.7706,75.867,75.6903,75.8616,10500.0
2007-01-26 14:30:00,141.64,141.69,141.46,141.56,33000.0,75.8134,75.8402,75.7171,75.7706,33000.0
2007-01-26 15:00:00,141.67,142.6,141.67,142.29,18200.0,75.8295,76.3273,75.8295,76.1614,18200.0
2007-01-26 15:30:00,142.25,142.25,141.78,141.97,84500.0,76.14,76.14,75.8884,75.9901,84500.0
2007-01-29 09:30:00,142.1,142.23,141.42,141.55,9200.0,76.0597,76.1292,75.6957,75.7653,9200.0
2007-01-29 10:00:00,141.5,142.3,141.5,142.1,3100.0,75.7385,76.1667,75.7385,76.0597,3100.0
2007-01-29 10:30:00,142.3,142.6,142.08,142.6,5000.0,76.1667,76.3273,76.049,76.3273,5000.0
2007-01-29 11:00:00,142.58,142.59,142.23,142.39,11500.0,76.3166,76.3219,76.1292,76.2149,11500.0
2007-01-29 11:30:00,142.39,142.39,142.06,142.28,9900.0,76.2149,76.2149,76.0383,76.156,9900.0
2007-01-29 12:00:00,142.23,142.3,141.91,141.94,18500.0,76.1292,76.1667,75.958,75.974,18500.0
2007-01-29 12:30:00,141.85,141.95,141.74,141.95,1900.0,75.9259,75.9794,75.867,75.9794,1900.0
2007-01-29 13:00:00,141.99,142.04,141.84,141.92,4200.0,76.0008,76.0275,75.9205,75.9633,4200.0
2007-01-29 13:30:00,141.98,141.99,141.4,141.57,9200.0,75.9954,76.0008,75.685,75.776,9200.0
2007-01-29 14:00:00,141.49,141.7,141.34,141.51,6800.0,75.7332,75.8456,75.6529,75.7439,6800.0
2007-01-29 14:30:00,141.6,141.75,141.41,141.7,14900.0,75.792,75.8723,75.6903,75.8456,14900.0
2007-01-29 15:00:00,141.6,142.12,141.6,142.02,7400.0,75.792,76.0704,75.792,76.0168,7400.0
2007-01-29 15:30:00,142.15,142.25,141.81,142.0,21300.0,76.0864,76.14,75.9044,76.0061,21300.0
2007-01-30 09:30:00,141.75,142.0,141.12,141.12,3800.0,75.8723,76.0061,75.5351,75.5351,3800.0
2007-01-30 10:00:00,141.05,141.59,141.05,141.59,6500.0,75.4976,75.7867,75.4976,75.7867,6500.0
2007-01-30 10:30:00,141.59,141.9,141.53,141.9,10600.0,75.7867,75.9526,75.7546,75.9526,10600.0
2007-01-30 11:00:00,141.9,142.1,141.9,142.09,10600.0,75.9526,76.0597,75.9526,76.0543,10600.0
2007-01-30 11:30:00,142.1,142.22,142.0,142.12,9500.0,76.0597,76.1239,76.0061,76.0704,9500.0
2007-01-30 12:00:00,142.11,142.15,141.95,142.0,3700.0,76.065,76.0864,75.9794,76.0061,3700.0
2007-01-30 12:30:00,142.0,142.13,141.99,142.13,3200.0,76.0061,76.0757,76.0008,76.0757,3200.0
2007-01-30 13:00:00,142.14,142.15,141.8,141.92,6200.0,76.0811,76.0864,75.8991,75.9633,6200.0
2007-01-30 13:30:00,141.98,142.1,141.96,141.96,27600.0,75.9954,76.0597,75.9847,75.9847,27600.0
2007-01-30 14:00:00,141.99,142.35,141.8,142.21,17300.0,76.0008,76.1935,75.8991,76.1185,17300.0
2007-01-30 14:30:00,142.08,142.34,142.03,142.34,3600.0,76.049,76.1881,76.0222,76.1881,3600.0
2007-01-30 15:00:00,142.34,142.39,142.1,142.39,17100.0,76.1881,76.2149,76.0597,76.2149,17100.0
2007-01-30 15:30:00,142.39,143.1,142.34,143.06,17500.0,76.2149,76.5949,76.1881,76.5735,17500.0
2007-01-31 09:30:00,143.11,144.47,142.15,142.69,15100.0,76.6003,77.3282,76.0864,76.3755,15100.0
2007-01-31 10:00:00,142.66,142.76,142.5,142.57,8900.0,76.3594,76.4129,76.2738,76.3112,8900.0
2007-01-31 10:30:00,142.69,143.46,142.65,143.34,28800.0,76.3755,76.7876,76.3541,76.7234,28800.0
2007-01-31 11:00:00,143.45,143.45,143.2,143.35,6900.0,76.7823,76.7823,76.6484,76.7287,6900.0
2007-01-31 11:30:00,143.46,143.8,143.46,143.56,3100.0,76.7876,76.9696,76.7876,76.8411,3100.0
2007-01-31 12:00:00,143.57,143.83,143.57,143.62,3400.0,76.8465,76.9857,76.8465,76.8733,3400.0
2007-01-31 12:30:00,143.54,143.73,143.54,143.73,9200.0,76.8304,76.9321,76.8304,76.9321,9200.0
2007-01-31 13:00:00,143.71,144.12,143.71,144.1,3900.0,76.9214,77.1409,76.9214,77.1302,3900.0
2007-01-31 13:30:00,144.09,144.21,143.75,143.87,17400.0,77.1248,77.1891,76.9428,77.0071,17400.0
2007-01-31 14:00:00,143.88,144.29,143.64,144.17,26300.0,77.0124,77.2319,76.884,77.1676,26300.0
2007-01-31 14:30:00,144.22,145.17,144.16,145.04,23100.0,77.1944,77.7029,77.1623,77.6333,23100.0
2007-01-31 15:00:00,145.08,145.08,144.66,144.72,8500.0,77.6547,77.6547,77.4299,77.462,8500.0
2007-01-31 15:30:00,144.8,144.9,144.2,144.34,21300.0,77.5049,77.5584,77.1837,77.2586,21300.0
2007-02-01 09:30:00,144.21,145.27,143.3,144.87,23800.0,77.1891,77.7564,76.702,77.5423,23800.0
2007-02-01 10:00:00,145.08,145.38,144.8,144.85,11400.0,77.6547,77.8153,77.5049,77.5316,11400.0
2007-02-01 10:30:00,144.85,145.08,144.75,144.77,21000.0,77.5316,77.6547,77.4781,77.4888,21000.0
2007-02-01 11:00:00,144.93,144.93,144.36,144.41,10700.0,77.5744,77.5744,77.2693,77.2961,10700.0
2007-02-01 11:30:00,144.41,144.87,144.4,144.86,7800.0,77.2961,77.5423,77.2907,77.537,7800.0
2007-02-01 12:00:00,144.86,145.1,144.86,144.99,5900.0,77.537,77.6654,77.537,77.6065,5900.0
2007-02-01 12:30:00,145.01,145.14,144.97,144.99,8600.0,77.6173,77.6868,77.5958,77.6065,8600.0
2007-02-01 13:00:00,144.99,144.99,144.81,144.88,8400.0,77.6065,77.6065,77.5102,77.5477,8400.0
2007-02-01 13:30:00,144.81,144.85,144.72,144.79,4400.0,77.5102,77.5316,77.462,77.4995,4400.0
2007-02-01 14:00:00,144.79,144.84,144.61,144.78,9100.0,77.4995,77.5263,77.4032,77.4941,9100.0
2007-02-01 14:30:00,144.75,144.95,144.61,144.91,36800.0,77.4781,77.5851,77.4032,77.5637,36800.0
2007-02-01 15:00:00,144.91,145.0,144.68,144.86,14500.0,77.5637,77.6119,77.4406,77.537,14500.0
2007-02-01 15:30:00,144.87,145.0,144.61,145.0,16800.0,77.5423,77.6119,77.4032,77.6119,16800.0
2007-02-02 09:30:00,145.12,145.53,144.56,144.68,22600.0,77.6761,77.8956,77.3764,77.4406,22600.0
2007-02-02 10:00:00,144.68,144.83,144.26,144.33,19300.0,77.4406,77.5209,77.2158,77.2533,19300.0
2007-02-02 10:30:00,144.49,144.6,144.1,144.44,12900.0,77.3389,77.3978,77.1302,77.3122,12900.0
2007-02-02 11:00:00,144.53,144.63,144.35,144.5,4300.0,77.3603,77.4139,77.264,77.3443,4300.0
2007-02-02 11:30:00,144.52,144.6,144.39,144.6,2800.0,77.355,77.3978,77.2854,77.3978,2800.0
2007-02-02 12:00:00,144.6,144.94,144.6,144.66,2500.0,77.3978,77.5798,77.3978,77.4299,2500.0
2007-02-02 12:30:00,144.77,144.92,144.71,144.88,2700.0,77.4888,77.5691,77.4567,77.5477,2700.0
2007-02-02 13:00:00,144.9,145.14,144.8,145.03,10300.0,77.5584,77.6868,77.5049,77.628,10300.0
2007-02-02 13:30:00,144.97,145.11,144.81,144.99,6000.0,77.5958,77.6708,77.5102,77.6065,6000.0
2007-02-02 14:00:00,144.9,145.19,144.9,145.19,3300.0,77.5584,77.7136,77.5584,77.7136,3300.0
2007-02-02 14:30:00,145.21,145.68,145.02,145.54,4900.0,77.7243,77.9759,77.6226,77.9009,4900.0
2007-02-02 15:00:00,145.5,145.72,145.28,145.68,8300.0,77.8795,77.9973,77.7618,77.9759,8300.0
2007-02-02 15:30:00,145.73,146.28,145.36,145.51,16100.0,78.0026,78.297,77.8046,77.8849,16100.0
2007-02-05 09:30:00,145.07,145.93,145.04,145.36,10900.0,77.6494,78.1097,77.6333,77.8046,10900.0
2007-02-05 10:00:00,145.34,145.47,144.95,145.01,18500.0,77.7939,77.8635,77.5851,77.6173,18500.0
2007-02-05 10:30:00,145.09,145.19,144.85,144.91,11700.0,77.6601,77.7136,77.5316,77.5637,11700.0
2007-02-05 11:00:00,144.88,144.89,144.76,144.77,7900.0,77.5477,77.553,77.4834,77.4888,7900.0
2007-02-05 11:30:00,144.82,144.92,144.69,144.87,10100.0,77.5156,77.5691,77.446,77.5423,10100.0
2007-02-05 12:00:00,144.9,145.08,144.87,144.89,5800.0,77.5584,77.6547,77.5423,77.553,5800.0
2007-02-05 12:30:00,144.85,145.0,144.79,144.88,4200.0,77.5316,77.6119,77.4995,77.5477,4200.0
2007-02-05 13:00:00,145.01,145.15,144.75,144.79,8500.0,77.6173,77.6922,77.4781,77.4995,8500.0
2007-02-05 13:30:00,144.75,144.98,144.73,144.88,6200.0,77.4781,77.6012,77.4674,77.5477,6200.0
2007-02-05 14:00:00,144.88,144.98,144.88,144.9,8700.0,77.5477,77.6012,77.5477,77.5584,8700.0
2007-02-05 14:30:00,144.89,145.22,144.88,145.21,6200.0,77.553,77.7297,77.5477,77.7243,6200.0
2007-02-05 15:00:00,145.11,145.6,145.0,145.29,8500.0,77.6708,77.9331,77.6119,77.7671,8500.0
2007-02-05 15:30:00,145.23,145.43,145.2,145.38,6800.0,77.735,77.8421,77.719,77.8153,6800.0
2007-02-06 09:30:00,145.47,146.2,145.15,145.7,22100.0,77.8635,78.2542,77.6922,77.9866,22100.0
2007-02-06 10:00:00,145.53,145.75,145.17,145.7,19600.0,77.8956,78.0133,77.7029,77.9866,19600.0
2007-02-06 10:30:00,145.65,145.69,145.24,145.24,11000.0,77.9598,77.9812,77.7404,77.7404,11000.0
2007-02-06 11:00:00,145.25,145.43,145.0,145.0,13100.0,77.7457,77.8421,77.6119,77.6119,13100.0
2007-02-06 11:30:00,145.05,145.05,144.71,144.75,20000.0,77.6387,77.6387,77.4567,77.4781,20000.0
2007-02-06 12:00:00,144.71,144.83,144.41,144.51,17400.0,77.4567,77.5209,77.2961,77.3496,17400.0
2007-02-06 12:30:00,144.51,144.65,144.38,144.65,13700.0,77.3496,77.4246,77.28,77.4246,13700.0
2007-02-06 13:00:00,144.6,145.12,144.56,144.86,14400.0,77.3978,77.6761,77.3764,77.537,14400.0
2007-02-06 13:30:00,144.86,145.36,144.74,145.23,8700.0,77.537,77.8046,77.4727,77.735,8700.0
2007-02-06 14:00:00,145.2,145.52,145.17,145.2,9700.0,77.719,77.8902,77.7029,77.719,9700.0
2007-02-06 14:30:00,145.24,145.66,145.23,145.45,14700.0,77.7404,77.9652,77.735,77.8528,14700.0
2007-02-06 15:00:00,145.49,145.92,145.41,145.62,16700.0,77.8742,78.1043,77.8314,77.9438,16700.0
2007-02-06 15:30:00,145.6,145.68,145.51,145.58,12600.0,77.9331,77.9759,77.8849,77.9223,12600.0
2007-02-07 09:30:00,145.45,145.76,144.61,145.47,11600.0,77.8528,78.0187,77.4032,77.8635,11600.0
2007-02-07 10:00:00,145.53,146.55,145.53,146.31,25500.0,77.8956,78.4415,77.8956,78.3131,25500.0
2007-02-07 10:30:00,146.49,147.13,146.49,146.99,13200.0,78.4094,78.752,78.4094,78.6771,13200.0
2007-02-07 11:00:00,146.85,147.02,146.15,146.42,13800.0,78.6021,78.6931,78.2274,78.372,13800.0
2007-02-07 11:30:00,146.42,146.5,145.07,145.5,36100.0,78.372,78.4148,77.6494,77.8795,36100.0
2007-02-07 12:00:00,145.5,145.5,145.1,145.14,25300.0,77.8795,77.8795,77.6654,77.6868,25300.0
2007-02-07 12:30:00,145.06,145.41,144.85,145.32,10500.0,77.644,77.8314,77.5316,77.7832,10500.0
2007-02-07 13:00:00,145.32,145.43,145.03,145.25,39000.0,77.7832,77.8421,77.628,77.7457,39000.0
2007-02-07 13:30:00,145.17,145.26,144.63,145.0,23400.0,77.7029,77.7511,77.4139,77.6119,23400.0
2007-02-07 14:00:00,145.0,145.41,144.93,145.2,26400.0,77.6119,77.8314,77.5744,77.719,26400.0
2007-02-07 14:30:00,145.37,145.76,145.27,145.39,13200.0,77.8099,78.0187,77.7564,77.8207,13200.0
2007-02-07 15:00:00,145.39,145.62,145.0,145.21,41700.0,77.8207,77.9438,77.6119,77.7243,41700.0
2007-02-07 15:30:00,145.05,145.36,144.74,145.01,41500.0,77.6387,77.8046,77.4727,77.6173,41500.0
2007-02-09 09:30:00,145.8,146.76,145.57,146.48,13700.0,78.0401,78.5539,77.917,78.4041,13700.0
2007-02-09 10:00:00,146.28,146.6,146.2,146.43,6500.0,78.297,78.4683,78.2542,78.3773,6500.0
2007-02-09 10:30:00,146.52,146.6,145.83,145.99,8800.0,78.4255,78.4683,78.0562,78.1418,8800.0
2007-02-09 11:00:00,145.99,146.62,145.99,146.25,7900.0,78.1418,78.479,78.1418,78.281,7900.0
2007-02-09 11:30:00,146.3,146.3,145.7,145.7,6400.0,78.3077,78.3077,77.9866,77.9866,6400.0
2007-02-09 12:00:00,145.65,146.11,144.44,144.47,12200.0,77.9598,78.206,77.3122,77.3282,12200.0
2007-02-09 12:30:00,144.49,144.49,143.02,143.41,25100.0,77.3389,77.3389,76.5521,76.7608,25100.0
2007-02-09 13:00:00,143.22,143.73,143.22,143.4,11900.0,76.6591,76.9321,76.6591,76.7555,11900.0
2007-02-09 13:30:00,143.4,143.4,142.13,142.23,9500.0,76.7555,76.7555,76.0757,76.1292,9500.0
2007-02-09 14:00:00,142.41,143.13,142.36,142.94,10300.0,76.2256,76.611,76.1988,76.5093,10300.0
2007-02-09 14:30:00,142.92,143.01,141.9,142.29,37000.0,76.4986,76.5467,75.9526,76.1614,37000.0
2007-02-09 15:00:00,142.31,145.01,142.1,144.91,31800.0,76.1721,77.6173,76.0597,77.5637,31800.0
2007-02-09 15:30:00,144.92,146.25,144.87,145.0,67000.0,77.5691,78.281,77.5423,77.6119,67000.0
2007-02-12 09:30:00,145.0,145.0,142.6,143.27,31400.0,77.6119,77.6119,76.3273,76.6859,31400.0
2007-02-12 10:00:00,143.25,143.25,141.64,141.72,28100.0,76.6752,76.6752,75.8134,75.8563,28100.0
2007-02-12 10:30:00,141.72,142.17,141.4,141.89,37600.0,75.8563,76.0971,75.685,75.9473,37600.0
2007-02-12 11:00:00,141.95,142.48,141.85,142.31,10000.0,75.9794,76.2631,75.9259,76.1721,10000.0
2007-02-12 11:30:00,142.31,142.78,142.08,142.5,17700.0,76.1721,76.4236,76.049,76.2738,17700.0
2007-02-12 12:00:00,142.42,142.59,142.34,142.45,9200.0,76.2309,76.3219,76.1881,76.247,9200.0
2007-02-12 12:30:00,142.36,142.67,142.33,142.66,7400.0,76.1988,76.3648,76.1828,76.3594,7400.0
2007-02-12 13:00:00,142.64,142.72,142.51,142.63,6100.0,76.3487,76.3915,76.2791,76.3433,6100.0
2007-02-12 13:30:00,142.48,142.49,141.7,141.72,10800.0,76.2631,76.2684,75.8456,75.8563,10800.0
2007-02-12 14:00:00,141.71,142.04,141.53,141.76,16000.0,75.8509,76.0275,75.7546,75.8777,16000.0
2007-02-12 14:30:00,141.66,142.04,141.6,141.67,9700.0,75.8242,76.0275,75.792,75.8295,9700.0
2007-02-12 15:00:00,141.71,141.96,141.5,141.81,18500.0,75.8509,75.9847,75.7385,75.9044,18500.0
2007-02-12 15:30:00,141.81,141.95,141.5,141.58,29200.0,75.9044,75.9794,75.7385,75.7813,29200.0
2007-02-13 09:30:00,141.98,143.3,138.61,140.29,34700.0,75.9954,76.702,74.1916,75.0909,34700.0
2007-02-13 10:00:00,140.2,143.0,140.2,143.0,42100.0,75.0427,76.5414,75.0427,76.5414,42100.0
2007-02-13 10:30:00,142.76,143.4,142.18,142.87,39700.0,76.4129,76.7555,76.1025,76.4718,39700.0
2007-02-13 11:00:00,142.9,143.05,142.45,142.91,17600.0,76.4879,76.5682,76.247,76.4932,17600.0
2007-02-13 11:30:00,142.93,143.22,142.68,142.8,24500.0,76.5039,76.6591,76.3701,76.4343,24500.0
2007-02-13 12:00:00,142.99,143.12,142.62,142.87,16300.0,76.536,76.6056,76.338,76.4718,16300.0
2007-02-13 12:30:00,142.94,143.06,142.7,143.04,17200.0,76.5093,76.5735,76.3808,76.5628,17200.0
2007-02-13 13:00:00,142.99,143.22,142.72,142.95,150700.0,76.536,76.6591,76.3915,76.5146,150700.0
2007-02-13 13:30:00,142.95,143.2,142.86,142.93,35600.0,76.5146,76.6484,76.4665,76.5039,35600.0
2007-02-13 14:00:00,142.93,144.38,142.93,144.29,36500.0,76.5039,77.28,76.5039,77.2319,36500.0
2007-02-13 14:30:00,144.29,145.21,144.24,145.12,48800.0,77.2319,77.7243,77.2051,77.6761,48800.0
2007-02-13 15:00:00,145.12,145.39,144.74,144.9,35700.0,77.6761,77.8207,77.4727,77.5584,35700.0
2007-02-13 15:30:00,144.88,145.26,144.64,145.26,31400.0,77.5477,77.7511,77.4192,77.7511,31400.0
2007-02-14 09:30:00,144.9,145.85,144.07,145.5,30500.0,77.5584,78.0669,77.1141,77.8795,30500.0
2007-02-14 10:00:00,145.68,147.42,145.48,145.74,30200.0,77.9759,78.9072,77.8688,78.008,30200.0
2007-02-14 10:30:00,145.71,145.74,145.2,145.74,18600.0,77.9919,78.008,77.719,78.008,18600.0
2007-02-14 11:00:00,145.76,145.99,145.63,145.9,8400.0,78.0187,78.1418,77.9491,78.0936,8400.0
2007-02-14 11:30:00,145.81,145.81,145.22,145.48,9500.0,78.0455,78.0455,77.7297,77.8688,9500.0
2007-02-14 12:00:00,145.49,145.49,144.36,144.53,13400.0,77.8742,77.8742,77.2693,77.3603,13400.0
2007-02-14 12:30:00,144.61,145.1,144.61,145.05,15100.0,77.4032,77.6654,77.4032,77.6387,15100.0
2007-02-14 13:00:00,145.12,145.42,145.12,145.12,8300.0,77.6761,77.8367,77.6761,77.6761,8300.0
2007-02-14 13:30:00,145.23,145.67,145.18,145.47,9100.0,77.735,77.9705,77.7082,77.8635,9100.0
2007-02-14 14:00:00,145.37,145.67,144.94,145.03,11400.0,77.8099,77.9705,77.5798,77.628,11400.0
2007-02-14 14:30:00,145.1,145.1,144.89,145.0,7100.0,77.6654,77.6654,77.553,77.6119,7100.0
2007-02-14 15:00:00,144.91,145.18,144.34,144.4,13700.0,77.5637,77.7082,77.2586,77.2907,13700.0
2007-02-14 15:30:00,144.36,144.36,143.79,143.98,33100.0,77.2693,77.2693,76.9642,77.0659,33100.0
2007-02-15 09:30:00,143.6,144.45,143.41,143.98,7900.0,76.8625,77.3175,76.7608,77.0659,7900.0
2007-02-15 10:00:00,144.06,144.22,143.61,144.22,11900.0,77.1088,77.1944,76.8679,77.1944,11900.0
2007-02-15 10:30:00,144.44,144.76,143.79,144.27,7300.0,77.3122,77.4834,76.9642,77.2212,7300.0
2007-02-15 11:00:00,144.25,144.42,144.08,144.25,8700.0,77.2105,77.3015,77.1195,77.2105,8700.0
2007-02-15 11:30:00,144.27,144.4,144.18,144.31,10800.0,77.2212,77.2907,77.173,77.2426,10800.0
2007-02-15 12:00:00,144.32,144.56,144.01,144.54,13600.0,77.2479,77.3764,77.082,77.3657,13600.0
2007-02-15 12:30:00,144.6,145.74,144.6,145.74,12400.0,77.3978,78.008,77.3978,78.008,12400.0
2007-02-15 13:00:00,145.69,145.9,145.46,145.88,5300.0,77.9812,78.0936,77.8581,78.0829,5300.0
2007-02-15 13:30:00,145.99,146.27,145.57,145.57,6800.0,78.1418,78.2917,77.917,77.917,6800.0
2007-02-15 14:00:00,145.61,146.21,145.3,145.3,17900.0,77.9384,78.2596,77.7725,77.7725,17900.0
2007-02-15 14:30:00,145.38,145.69,145.2,145.65,6200.0,77.8153,77.9812,77.719,77.9598,6200.0
2007-02-15 15:00:00,145.56,145.56,144.66,145.06,10100.0,77.9116,77.9116,77.4299,77.644,10100.0
2007-02-15 15:30:00,145.03,145.29,144.7,145.17,14500.0,77.628,77.7671,77.4513,77.7029,14500.0
2007-02-16 09:30:00,145.46,145.81,143.92,143.92,11200.0,77.8581,78.0455,77.0338,77.0338,11200.0
2007-02-16 10:00:00,143.82,144.48,143.57,143.59,7800.0,76.9803,77.3336,76.8465,76.8572,7800.0
2007-02-16 10:30:00,143.59,144.1,143.51,143.73,6600.0,76.8572,77.1302,76.8144,76.9321,6600.0
2007-02-16 11:00:00,143.68,143.68,143.32,143.32,8000.0,76.9054,76.9054,76.7127,76.7127,8000.0
2007-02-16 11:30:00,143.36,143.57,143.14,143.53,5800.0,76.7341,76.8465,76.6163,76.8251,5800.0
2007-02-16 12:00:00,143.51,143.51,142.61,143.39,11700.0,76.8144,76.8144,76.3326,76.7501,11700.0
2007-02-16 12:30:00,143.17,143.39,142.76,143.33,8600.0,76.6324,76.7501,76.4129,76.718,8600.0
2007-02-16 13:00:00,143.33,143.41,143.1,143.28,6800.0,76.718,76.7608,76.5949,76.6913,6800.0
2007-02-16 13:30:00,143.27,143.45,142.99,143.25,14400.0,76.6859,76.7823,76.536,76.6752,14400.0
2007-02-16 14:00:00,143.25,143.43,143.12,143.33,14600.0,76.6752,76.7716,76.6056,76.718,14600.0
2007-02-16 14:30:00,143.4,144.0,143.3,143.49,9700.0,76.7555,77.0766,76.702,76.8037,9700.0
2007-02-16 15:00:00,143.39,144.0,143.39,143.87,12700.0,76.7501,77.0766,76.7501,77.0071,12700.0
2007-02-16 15:30:00,143.98,144.52,143.91,144.43,10100.0,77.0659,77.355,77.0285,77.3068,10100.0
2007-02-20 09:30:00,144.9,145.06,142.66,143.12,24800.0,77.5584,77.644,76.3594,76.6056,24800.0
2007-02-20 10:00:00,143.31,143.89,142.85,143.56,28800.0,76.7073,77.0178,76.4611,76.8411,28800.0
2007-02-20 10:30:00,143.43,144.57,143.36,144.37,30100.0,76.7716,77.3817,76.7341,77.2747,30100.0
2007-02-20 11:00:00,144.66,144.99,143.5,144.84,26100.0,77.4299,77.6065,76.809,77.5263,26100.0
2007-02-20 11:30:00,144.86,145.43,144.78,145.43,16200.0,77.537,77.8421,77.4941,77.8421,16200.0
2007-02-20 12:00:00,145.43,145.64,144.7,145.38,39300.0,77.8421,77.9545,77.4513,77.8153,39300.0
2007-02-20 12:30:00,145.31,146.29,144.78,146.03,40900.0,77.7778,78.3024,77.4941,78.1632,40900.0
2007-02-20 13:00:00,146.14,146.3,145.45,145.69,34600.0,78.2221,78.3077,77.8528,77.9812,34600.0
2007-02-20 13:30:00,145.76,146.06,145.26,145.56,36500.0,78.0187,78.1793,77.7511,77.9116,36500.0
2007-02-20 14:00:00,145.47,145.76,144.77,145.76,25700.0,77.8635,78.0187,77.4888,78.0187,25700.0
2007-02-20 14:30:00,145.76,146.03,145.64,146.02,7600.0,78.0187,78.1632,77.9545,78.1579,7600.0
2007-02-20 15:00:00,145.93,146.24,145.79,145.94,12700.0,78.1097,78.2756,78.0348,78.115,12700.0
2007-02-20 15:30:00,145.91,146.01,145.39,145.8,39100.0,78.099,78.1525,77.8207,78.0401,39100.0
2007-02-21 09:30:00,144.9,145.6,144.32,144.99,27500.0,77.5584,77.9331,77.2479,77.6065,27500.0
2007-02-21 10:00:00,144.97,145.18,144.27,144.86,22000.0,77.5958,77.7082,77.2212,77.537,22000.0
2007-02-21 10:30:00,144.9,145.51,144.82,145.51,21700.0,77.5584,77.8849,77.5156,77.8849,21700.0
2007-02-21 11:00:00,145.6,145.6,145.03,145.21,15100.0,77.9331,77.9331,77.628,77.7243,15100.0
2007-02-21 11:30:00,145.08,145.18,144.84,144.99,4200.0,77.6547,77.7082,77.5263,77.6065,4200.0
2007-02-21 12:00:00,144.89,145.24,144.83,144.96,7600.0,77.553,77.7404,77.5209,77.5905,7600.0
2007-02-21 12:30:00,144.87,145.15,144.82,144.92,14000.0,77.5423,77.6922,77.5156,77.5691,14000.0
2007-02-21 13:00:00,144.92,145.09,144.9,144.95,3200.0,77.5691,77.6601,77.5584,77.5851,3200.0
2007-02-21 13:30:00,144.98,145.02,144.82,145.02,10200.0,77.6012,77.6226,77.5156,77.6226,10200.0
2007-02-21 14:00:00,145.0,145.24,144.82,144.9,17000.0,77.6119,77.7404,77.5156,77.5584,17000.0
2007-02-21 14:30:00,144.93,145.08,144.85,145.08,4800.0,77.5744,77.6547,77.5316,77.6547,4800.0
2007-02-21 15:00:00,145.07,145.1,144.85,144.87,3100.0,77.6494,77.6654,77.5316,77.5423,3100.0
2007-02-21 15:30:00,144.92,145.24,144.86,145.01,8900.0,77.5691,77.7404,77.537,77.6173,8900.0
2007-02-22 09:30:00,146.24,146.24,145.29,145.8,22400.0,78.2756,78.2756,77.7671,78.0401,22400.0
2007-02-22 10:00:00,145.84,145.84,144.59,144.71,22000.0,78.0615,78.0615,77.3924,77.4567,22000.0
2007-02-22 10:30:00,144.89,145.75,144.65,145.42,10900.0,77.553,78.0133,77.4246,77.8367,10900.0
2007-02-22 11:00:00,145.24,145.31,144.66,145.02,14200.0,77.7404,77.7778,77.4299,77.6226,14200.0
2007-02-22 11:30:00,145.03,145.12,144.59,144.67,9800.0,77.628,77.6761,77.3924,77.4353,9800.0
2007-02-22 12:00:00,144.65,144.93,144.6,144.8,8400.0,77.4246,77.5744,77.3978,77.5049,8400.0
2007-02-22 12:30:00,144.93,145.26,144.93,145.03,3600.0,77.5744,77.7511,77.5744,77.628,3600.0
2007-02-22 13:00:00,144.91,145.09,144.71,145.09,7200.0,77.5637,77.6601,77.4567,77.6601,7200.0
2007-02-22 13:30:00,145.05,145.11,144.81,144.96,10900.0,77.6387,77.6708,77.5102,77.5905,10900.0
2007-02-22 14:00:00,144.91,144.99,144.82,144.94,2400.0,77.5637,77.6065,77.5156,77.5798,2400.0
2007-02-22 14:30:00,144.87,144.87,144.45,144.47,7100.0,77.5423,77.5423,77.3175,77.3282,7100.0
2007-02-22 15:00:00,144.47,144.66,144.4,144.48,11800.0,77.3282,77.4299,77.2907,77.3336,11800.0
2007-02-22 15:30:00,144.52,144.75,144.33,144.37,33900.0,77.355,77.4781,77.2533,77.2747,33900.0
2007-02-23 09:30:00,144.25,144.25,142.78,143.4,79400.0,77.2105,77.2105,76.4236,76.7555,79400.0
2007-02-23 10:00:00,143.54,143.55,141.97,141.98,27600.0,76.8304,76.8358,75.9901,75.9954,27600.0
2007-02-23 10:30:00,141.97,142.66,141.97,142.39,4900.0,75.9901,76.3594,75.9901,76.2149,4900.0
2007-02-23 11:00:00,142.39,142.4,141.91,142.23,3400.0,76.2149,76.2202,75.958,76.1292,3400.0
2007-02-23 11:30:00,142.23,142.4,141.79,142.31,8100.0,76.1292,76.2202,75.8937,76.1721,8100.0
2007-02-23 12:00:00,142.35,142.37,142.0,142.16,4600.0,76.1935,76.2042,76.0061,76.0918,4600.0
2007-02-23 12:30:00,142.14,142.15,141.68,141.96,16200.0,76.0811,76.0864,75.8349,75.9847,16200.0
2007-02-23 13:00:00,142.19,142.35,142.14,142.31,7200.0,76.1078,76.1935,76.0811,76.1721,7200.0
2007-02-23 13:30:00,142.3,142.35,141.66,141.66,41200.0,76.1667,76.1935,75.8242,75.8242,41200.0
2007-02-23 14:00:00,141.63,142.54,141.42,142.16,18500.0,75.8081,76.2952,75.6957,76.0918,18500.0
2007-02-23 14:30:00,142.17,142.24,141.57,141.64,5300.0,76.0971,76.1346,75.776,75.8134,5300.0
2007-02-23 15:00:00,141.54,142.03,141.4,141.7,10500.0,75.7599,76.0222,75.685,75.8456,10500.0
2007-02-23 15:30:00,141.76,141.88,140.99,141.1,26400.0,75.8777,75.9419,75.4655,75.5244,26400.0
2007-02-26 09:30:00,141.56,141.89,140.77,141.16,15000.0,75.7706,75.9473,75.3478,75.5565,15000.0
2007-02-26 10:00:00,141.07,141.41,140.86,140.91,12300.0,75.5084,75.6903,75.3959,75.4227,12300.0
2007-02-26 10:30:00,140.83,140.92,139.28,139.94,21700.0,75.3799,75.4281,74.5502,74.9035,21700.0
2007-02-26 11:00:00,139.93,140.22,139.5,140.16,11600.0,74.8982,75.0534,74.668,75.0213,11600.0
2007-02-26 11:30:00,140.1,140.17,138.62,139.03,17300.0,74.9892,75.0266,74.197,74.4164,17300.0
2007-02-26 12:00:00,139.11,139.11,137.72,138.0,13800.0,74.4593,74.4593,73.7152,73.8651,13800.0
2007-02-26 12:30:00,138.05,138.12,136.87,137.13,17900.0,73.8919,73.9294,73.2603,73.3994,17900.0
2007-02-26 13:00:00,136.99,138.26,136.82,138.26,14900.0,73.3245,74.0043,73.2335,74.0043,14900.0
2007-02-26 13:30:00,138.3,139.25,138.06,139.18,12600.0,74.0257,74.5342,73.8972,74.4967,12600.0
2007-02-26 14:00:00,139.25,139.77,138.92,139.58,14900.0,74.5342,74.8125,74.3576,74.7108,14900.0
2007-02-26 14:30:00,139.48,139.93,139.16,139.57,9300.0,74.6573,74.8982,74.486,74.7055,9300.0
2007-02-26 15:00:00,139.65,139.94,139.45,139.6,13500.0,74.7483,74.9035,74.6412,74.7215,13500.0
2007-02-26 15:30:00,139.61,140.09,139.31,139.68,23600.0,74.7269,74.9838,74.5663,74.7643,23600.0
2007-02-27 09:30:00,138.6,138.6,136.62,136.96,14500.0,74.1863,74.1863,73.1265,73.3085,14500.0
2007-02-27 10:00:00,136.94,139.74,136.77,139.36,38100.0,73.2978,74.7965,73.2068,74.5931,38100.0
2007-02-27 10:30:00,139.36,139.79,139.1,139.41,24200.0,74.5931,74.8232,74.4539,74.6198,24200.0
2007-02-27 11:00:00,139.4,139.57,139.14,139.34,67000.0,74.6145,74.7055,74.4753,74.5824,67000.0
2007-02-27 11:30:00,139.35,140.14,139.23,139.78,19000.0,74.5877,75.0106,74.5235,74.8179,19000.0
2007-02-27 12:00:00,139.76,140.06,139.61,139.61,12000.0,74.8072,74.9677,74.7269,74.7269,12000.0
2007-02-27 12:30:00,139.65,139.93,139.36,139.36,11100.0,74.7483,74.8982,74.5931,74.5931,11100.0
2007-02-27 13:00:00,139.42,139.47,139.03,139.03,18000.0,74.6252,74.6519,74.4164,74.4164,18000.0
2007-02-27 13:30:00,139.0,139.0,138.18,138.52,23900.0,74.4004,74.4004,73.9615,74.1435,23900.0
2007-02-27 14:00:00,138.48,138.64,137.62,137.62,16600.0,74.122,74.2077,73.6617,73.6617,16600.0
2007-02-27 14:30:00,137.95,138.85,137.5,137.5,30100.0,73.8384,74.3201,73.5975,73.5975,30100.0
2007-02-27 15:00:00,137.55,138.39,136.21,137.97,26400.0,73.6243,74.0739,72.907,73.8491,26400.0
2007-02-27 15:30:00,138.09,138.17,136.77,137.25,35700.0,73.9133,73.9561,73.2068,73.4637,35700.0
2007-02-28 09:30:00,137.3,137.77,136.5,137.43,23900.0,73.4904,73.742,73.0622,73.56,23900.0
2007-02-28 10:00:00,137.27,138.2,137.12,138.2,17200.0,73.4744,73.9722,73.3941,73.9722,17200.0
2007-02-28 10:30:00,138.14,140.19,137.44,138.44,20900.0,73.9401,75.0373,73.5654,74.1006,20900.0
2007-02-28 11:00:00,138.58,140.01,138.05,138.54,11000.0,74.1756,74.941,73.8919,74.1542,11000.0
2007-02-28 11:30:00,138.42,139.14,138.32,138.37,12000.0,74.0899,74.4753,74.0364,74.0632,12000.0
2007-02-28 12:00:00,138.86,139.17,138.26,138.46,20100.0,74.3254,74.4914,74.0043,74.1113,20100.0
2007-02-28 12:30:00,138.77,139.24,138.51,139.03,8900.0,74.2773,74.5288,74.1381,74.4164,8900.0
2007-02-28 13:00:00,139.03,139.03,138.42,138.92,9700.0,74.4164,74.4164,74.0899,74.3576,9700.0
2007-02-28 13:30:00,138.81,139.0,138.43,138.61,4800.0,74.2987,74.4004,74.0953,74.1916,4800.0
2007-02-28 14:00:00,138.52,138.92,138.11,138.66,7800.0,74.1435,74.3576,73.924,74.2184,7800.0
2007-02-28 14:30:00,138.53,138.82,138.33,138.54,5000.0,74.1488,74.304,74.0418,74.1542,5000.0
2007-02-28 15:00:00,138.52,139.45,138.52,139.15,12300.0,74.1435,74.6412,74.1435,74.4807,12300.0
2007-02-28 15:30:00,139.13,139.19,138.29,139.01,23800.0,74.47,74.5021,74.0203,74.4057,23800.0
2007-03-01 09:30:00,137.5,137.5,133.3,135.53,48300.0,73.5975,73.5975,71.3494,72.543,48300.0
2007-03-01 10:00:00,135.65,137.06,135.51,136.92,21000.0,72.6073,73.362,72.5323,73.287,21000.0
2007-03-01 10:30:00,136.09,138.35,135.77,137.9,29100.0,72.8428,74.0525,72.6715,73.8116,29100.0
2007-03-01 11:00:00,137.85,137.88,136.81,137.52,14400.0,73.7848,73.8009,73.2282,73.6082,14400.0
2007-03-01 11:30:00,137.2,138.09,136.81,136.86,16000.0,73.4369,73.9133,73.2282,73.2549,16000.0
2007-03-01 12:00:00,137.19,137.84,136.91,137.54,10200.0,73.4316,73.7795,73.2817,73.6189,10200.0
2007-03-01 12:30:00,137.54,137.63,137.21,137.5,7800.0,73.6189,73.6671,73.4423,73.5975,7800.0
2007-03-01 13:00:00,137.63,137.98,137.23,137.78,13500.0,73.6671,73.8544,73.453,73.7474,13500.0
2007-03-01 13:30:00,137.76,137.94,137.09,137.87,14200.0,73.7367,73.833,73.378,73.7955,14200.0
2007-03-01 14:00:00,137.88,138.46,137.13,137.42,19100.0,73.8009,74.1113,73.3994,73.5547,19100.0
2007-03-01 14:30:00,137.45,137.82,137.09,137.46,62400.0,73.5707,73.7688,73.378,73.5761,62400.0
2007-03-01 15:00:00,137.46,137.57,136.29,136.81,32100.0,73.5761,73.635,72.9498,73.2282,32100.0
2007-03-01 15:30:00,136.58,137.19,135.87,136.59,19700.0,73.1051,73.4316,72.725,73.1104,19700.0
2007-03-02 09:30:00,134.7,135.0,133.73,134.99,18200.0,72.0988,72.2594,71.5796,72.254,18200.0
2007-03-02 10:00:00,134.95,135.29,134.91,135.07,17300.0,72.2326,72.4146,72.2112,72.2968,17300.0
2007-03-02 10:30:00,135.05,135.43,134.62,135.31,12800.0,72.2861,72.4895,72.056,72.4253,12800.0
2007-03-02 11:00:00,135.31,135.5,134.95,135.35,29300.0,72.4253,72.527,72.2326,72.4467,29300.0
2007-03-02 11:30:00,135.35,135.35,135.14,135.14,20000.0,72.4467,72.4467,72.3343,72.3343,20000.0
2007-03-02 12:00:00,135.14,135.24,134.22,134.22,11400.0,72.3343,72.3878,71.8419,71.8419,11400.0
2007-03-02 12:30:00,134.13,134.92,133.87,134.86,10100.0,71.7937,72.2165,71.6545,72.1844,10100.0
2007-03-02 13:00:00,134.78,135.28,134.77,134.8,6600.0,72.1416,72.4092,72.1362,72.1523,6600.0
2007-03-02 13:30:00,134.77,135.02,134.48,134.48,25200.0,72.1362,72.2701,71.981,71.981,25200.0
2007-03-02 14:00:00,134.49,134.6,133.89,134.3,29000.0,71.9864,72.0453,71.6652,71.8847,29000.0
2007-03-02 14:30:00,134.09,134.14,133.29,133.54,16100.0,71.7723,71.799,71.3441,71.4779,16100.0
2007-03-02 15:00:00,133.63,133.83,133.46,133.68,11300.0,71.5261,71.6331,71.4351,71.5528,11300.0
2007-03-02 15:30:00,133.66,133.77,132.95,133.0,24100.0,71.5421,71.601,71.1621,71.1888,24100.0
2007-03-05 09:30:00,131.88,136.71,130.03,130.18,38200.0,70.5894,73.1746,69.5991,69.6794,38200.0
2007-03-05 10:00:00,130.44,130.97,130.04,130.65,21700.0,69.8186,70.1023,69.6045,69.931,21700.0
2007-03-05 10:30:00,130.65,130.8,130.14,130.19,18000.0,69.931,70.0113,69.658,69.6848,18000.0
2007-03-05 11:00:00,130.2,131.0,130.14,130.85,31000.0,69.6901,70.1183,69.658,70.0381,31000.0
2007-03-05 11:30:00,130.75,130.75,130.25,130.27,13300.0,69.9845,69.9845,69.7169,69.7276,13300.0
2007-03-05 12:00:00,130.35,130.35,129.59,129.65,10700.0,69.7704,69.7704,69.3636,69.3957,10700.0
2007-03-05 12:30:00,129.7,129.82,128.71,128.76,24800.0,69.4225,69.4867,68.8926,68.9194,24800.0
2007-03-05 13:00:00,128.68,129.01,128.36,128.68,14400.0,68.8765,69.0532,68.7053,68.8765,14400.0
2007-03-05 13:30:00,128.55,129.12,128.53,128.91,7900.0,68.807,69.1121,68.7963,68.9997,7900.0
2007-03-05 14:00:00,128.91,129.29,127.98,128.07,15500.0,68.9997,69.2031,68.5019,68.55,15500.0
2007-03-05 14:30:00,128.06,128.39,128.02,128.24,22100.0,68.5447,68.7213,68.5233,68.641,22100.0
2007-03-05 15:00:00,128.24,128.39,127.62,128.09,21100.0,68.641,68.7213,68.3092,68.5607,21100.0
2007-03-05 15:30:00,128.1,128.19,126.0,126.29,63100.0,68.5661,68.6143,67.4421,67.5973,63100.0
2007-03-06 09:30:00,126.13,129.25,126.13,128.7,161800.0,67.5116,69.1816,67.5116,68.8873,161800.0
2007-03-06 10:00:00,128.7,129.66,128.06,128.29,77900.0,68.8873,69.4011,68.5447,68.6678,77900.0
2007-03-06 10:30:00,128.49,128.55,127.4,127.5,54700.0,68.7749,68.807,68.1914,68.2449,54700.0
2007-03-06 11:00:00,127.61,127.98,127.55,127.92,64000.0,68.3038,68.5019,68.2717,68.4698,64000.0
2007-03-06 11:30:00,127.89,128.23,127.67,127.91,81600.0,68.4537,68.6357,68.3359,68.4644,81600.0
2007-03-06 12:00:00,127.99,128.7,127.86,128.6,36500.0,68.5072,68.8873,68.4376,68.8337,36500.0
2007-03-06 12:30:00,128.6,132.19,128.52,129.05,72600.0,68.8337,70.7553,68.7909,69.0746,72600.0
2007-03-06 13:00:00,129.11,129.39,128.65,129.1,66500.0,69.1067,69.2566,68.8605,69.1014,66500.0
2007-03-06 13:30:00,129.0,129.36,128.94,129.19,31400.0,69.0478,69.2405,69.0157,69.1495,31400.0
2007-03-06 14:00:00,129.3,129.52,128.9,129.11,36000.0,69.2084,69.3262,68.9943,69.1067,36000.0
2007-03-06 14:30:00,129.11,129.37,128.92,129.37,60700.0,69.1067,69.2459,69.005,69.2459,60700.0
2007-03-06 15:00:00,129.37,129.87,129.19,129.63,41900.0,69.2459,69.5135,69.1495,69.385,41900.0
2007-03-06 15:30:00,129.6,129.64,129.07,129.14,76600.0,69.369,69.3904,69.0853,69.1228,76600.0
2007-03-07 09:30:00,128.85,129.48,128.07,128.97,27400.0,68.9675,69.3048,68.55,69.0318,27400.0
2007-03-07 10:00:00,128.97,129.1,128.44,128.87,32500.0,69.0318,69.1014,68.7481,68.9782,32500.0
2007-03-07 10:30:00,128.76,129.01,128.1,128.31,22400.0,68.9194,69.0532,68.5661,68.6785,22400.0
2007-03-07 11:00:00,128.18,128.37,127.44,127.46,25300.0,68.6089,68.7106,68.2128,68.2235,25300.0
2007-03-07 11:30:00,127.45,127.88,127.0,127.8,28000.0,68.2182,68.4483,67.9773,68.4055,28000.0
2007-03-07 12:00:00,127.82,128.06,127.05,127.33,23500.0,68.4162,68.5447,68.0041,68.154,23500.0
2007-03-07 12:30:00,127.31,127.5,127.05,127.05,22900.0,68.1432,68.2449,68.0041,68.0041,22900.0
2007-03-07 13:00:00,127.04,127.32,126.89,127.14,21200.0,67.9987,68.1486,67.9184,68.0523,21200.0
2007-03-07 13:30:00,127.21,127.32,126.94,127.08,28800.0,68.0897,68.1486,67.9452,68.0201,28800.0
2007-03-07 14:00:00,127.04,127.16,126.42,126.62,61300.0,67.9987,68.063,67.6669,67.7739,61300.0
2007-03-07 14:30:00,126.63,126.68,125.88,126.15,99800.0,67.7793,67.806,67.3778,67.5224,99800.0
2007-03-07 15:00:00,126.03,126.16,125.0,125.37,136500.0,67.4581,67.5277,66.9068,67.1049,136500.0
2007-03-07 15:30:00,125.31,125.83,124.78,125.26,156000.0,67.0727,67.3511,66.7891,67.046,156000.0
2007-03-08 09:30:00,127.0,128.35,125.89,127.75,71500.0,67.9773,68.6999,67.3832,68.3788,71500.0
2007-03-08 10:00:00,127.7,127.78,127.53,127.6,42200.0,68.352,68.3948,68.261,68.2985,42200.0
2007-03-08 10:30:00,127.61,128.46,127.53,128.02,41900.0,68.3038,68.7588,68.261,68.5233,41900.0
2007-03-08 11:00:00,128.02,128.72,128.02,128.58,29500.0,68.5233,68.898,68.5233,68.823,29500.0
2007-03-08 11:30:00,128.57,128.7,128.25,128.4,65700.0,68.8177,68.8873,68.6464,68.7267,65700.0
2007-03-08 12:00:00,128.4,128.78,128.16,128.3,82700.0,68.7267,68.9301,68.5982,68.6732,82700.0
2007-03-08 12:30:00,128.54,128.65,128.02,128.22,23200.0,68.8016,68.8605,68.5233,68.6303,23200.0
2007-03-08 13:00:00,128.22,128.53,128.19,128.32,23500.0,68.6303,68.7963,68.6143,68.6839,23500.0
2007-03-08 13:30:00,128.32,128.39,128.21,128.3,19700.0,68.6839,68.7213,68.625,68.6732,19700.0
2007-03-08 14:00:00,128.25,128.29,127.3,127.72,48900.0,68.6464,68.6678,68.1379,68.3627,48900.0
2007-03-08 14:30:00,127.72,127.72,125.71,127.24,102700.0,68.3627,68.3627,67.2868,68.1058,102700.0
2007-03-08 15:00:00,127.26,127.73,126.88,127.68,22500.0,68.1165,68.3681,67.9131,68.3413,22500.0
2007-03-08 15:30:00,127.74,127.82,127.02,127.3,56100.0,68.3734,68.4162,67.988,68.1379,56100.0
2007-03-09 09:30:00,128.0,129.29,128.0,128.58,30600.0,68.5126,69.2031,68.5126,68.823,30600.0
2007-03-09 10:00:00,128.59,128.73,128.01,128.47,34600.0,68.8284,68.9033,68.5179,68.7641,34600.0
2007-03-09 10:30:00,128.44,128.98,128.05,128.79,12200.0,68.7481,69.0371,68.5393,68.9354,12200.0
2007-03-09 11:00:00,128.7,129.0,128.7,128.96,7700.0,68.8873,69.0478,68.8873,69.0264,7700.0
2007-03-09 11:30:00,129.0,129.59,129.0,129.49,12000.0,69.0478,69.3636,69.0478,69.3101,12000.0
2007-03-09 12:00:00,129.58,129.89,129.55,129.89,8300.0,69.3583,69.5242,69.3422,69.5242,8300.0
2007-03-09 12:30:00,129.87,129.87,129.41,129.48,32200.0,69.5135,69.5135,69.2673,69.3048,32200.0
2007-03-09 13:00:00,129.43,129.73,129.21,129.42,5200.0,69.278,69.4386,69.1602,69.2726,5200.0
2007-03-09 13:30:00,129.49,129.49,128.99,129.12,10000.0,69.3101,69.3101,69.0425,69.1121,10000.0
2007-03-09 14:00:00,128.99,129.25,128.78,129.07,11600.0,69.0425,69.1816,68.9301,69.0853,11600.0
2007-03-09 14:30:00,129.08,129.35,128.83,129.16,15500.0,69.0907,69.2352,68.9568,69.1335,15500.0
2007-03-09 15:00:00,129.16,129.41,128.81,129.3,11000.0,69.1335,69.2673,68.9461,69.2084,11000.0
2007-03-09 15:30:00,129.32,129.46,128.97,129.34,13900.0,69.2191,69.294,69.0318,69.2298,13900.0
2007-03-12 09:30:00,128.9,129.72,127.46,127.46,19200.0,68.9943,69.4332,68.2235,68.2235,19200.0
2007-03-12 10:00:00,127.5,127.56,127.38,127.51,1700.0,68.2449,68.2771,68.1807,68.2503,1700.0
2007-03-12 10:30:00,128.3,128.75,128.15,128.75,24300.0,68.6732,68.914,68.5929,68.914,24300.0
2007-03-12 11:00:00,128.76,128.92,128.53,128.73,19100.0,68.9194,69.005,68.7963,68.9033,19100.0
2007-03-12 11:30:00,128.56,129.25,128.47,129.1,9300.0,68.8123,69.1816,68.7641,69.1014,9300.0
2007-03-12 12:00:00,129.23,130.07,129.05,129.9,22600.0,69.1709,69.6206,69.0746,69.5296,22600.0
2007-03-12 12:30:00,129.9,129.9,129.32,129.9,9900.0,69.5296,69.5296,69.2191,69.5296,9900.0
2007-03-12 13:00:00,129.8,129.98,129.32,129.52,10200.0,69.476,69.5724,69.2191,69.3262,10200.0
2007-03-12 13:30:00,129.57,130.03,129.56,129.8,11400.0,69.3529,69.5991,69.3476,69.476,11400.0
2007-03-12 14:00:00,129.8,130.38,129.61,130.19,13800.0,69.476,69.7865,69.3743,69.6848,13800.0
2007-03-12 14:30:00,130.09,130.24,129.97,130.14,10400.0,69.6313,69.7115,69.567,69.658,10400.0
2007-03-12 15:00:00,130.12,130.18,129.81,129.85,18900.0,69.6473,69.6794,69.4814,69.5028,18900.0
2007-03-12 15:30:00,129.85,129.9,129.47,129.82,32000.0,69.5028,69.5296,69.2994,69.4867,32000.0
2007-03-13 09:30:00,128.85,129.18,127.58,128.02,17800.0,68.9675,69.1442,68.2878,68.5233,17800.0
2007-03-13 10:00:00,127.97,129.06,127.71,129.02,29700.0,68.4965,69.0799,68.3574,69.0585,29700.0
2007-03-13 10:30:00,129.08,129.77,128.96,129.36,27400.0,69.0907,69.46,69.0264,69.2405,27400.0
2007-03-13 11:00:00,129.35,129.49,129.08,129.08,23300.0,69.2352,69.3101,69.0907,69.0907,23300.0
2007-03-13 11:30:00,129.23,129.47,129.03,129.03,16900.0,69.1709,69.2994,69.0639,69.0639,16900.0
2007-03-13 12:00:00,129.05,129.09,128.15,128.15,18200.0,69.0746,69.096,68.5929,68.5929,18200.0
2007-03-13 12:30:00,128.05,128.05,127.57,127.65,23100.0,68.5393,68.5393,68.2824,68.3252,23100.0
2007-03-13 13:00:00,127.72,128.04,127.59,127.9,24000.0,68.3627,68.534,68.2931,68.459,24000.0
2007-03-13 13:30:00,127.86,127.86,127.23,127.6,13500.0,68.4376,68.4376,68.1004,68.2985,13500.0
2007-03-13 14:00:00,127.63,127.69,126.92,127.57,49700.0,68.3145,68.3466,67.9345,68.2824,49700.0
2007-03-13 14:30:00,127.51,128.44,127.51,128.33,33600.0,68.2503,68.7481,68.2503,68.6892,33600.0
2007-03-13 15:00:00,128.33,128.56,127.66,128.21,28600.0,68.6892,68.8123,68.3306,68.625,28600.0
2007-03-13 15:30:00,128.21,128.26,127.37,127.55,48500.0,68.625,68.6517,68.1754,68.2717,48500.0
2007-03-14 09:30:00,127.1,128.11,126.93,127.1,23500.0,68.0308,68.5715,67.9399,68.0308,23500.0
2007-03-14 10:00:00,127.24,127.7,126.34,127.38,33600.0,68.1058,68.352,67.6241,68.1807,33600.0
2007-03-14 10:30:00,127.23,128.21,127.23,127.94,21800.0,68.1004,68.625,68.1004,68.4805,21800.0
2007-03-14 11:00:00,127.89,128.1,127.58,127.68,21100.0,68.4537,68.5661,68.2878,68.3413,21100.0
2007-03-14 11:30:00,127.72,127.84,127.3,127.4,12100.0,68.3627,68.4269,68.1379,68.1914,12100.0
2007-03-14 12:00:00,127.3,127.33,126.46,126.98,26300.0,68.1379,68.154,67.6883,67.9666,26300.0
2007-03-14 12:30:00,127.03,127.21,126.37,126.61,12100.0,67.9934,68.0897,67.6401,67.7686,12100.0
2007-03-14 13:00:00,126.76,128.3,126.76,128.15,13600.0,67.8489,68.6732,67.8489,68.5929,13600.0
2007-03-14 13:30:00,128.23,128.3,127.23,127.33,7900.0,68.6357,68.6732,68.1004,68.154,7900.0
2007-03-14 14:00:00,127.29,128.16,127.2,128.16,11800.0,68.1325,68.5982,68.0844,68.5982,11800.0
2007-03-14 14:30:00,128.14,128.66,128.06,128.44,10600.0,68.5875,68.8658,68.5447,68.7481,10600.0
2007-03-14 15:00:00,128.29,128.92,128.26,128.78,11900.0,68.6678,69.005,68.6517,68.9301,11900.0
2007-03-14 15:30:00,128.77,128.77,128.03,128.47,20900.0,68.9247,68.9247,68.5286,68.7641,20900.0
2007-03-15 09:30:00,128.0,130.05,128.0,129.88,11600.0,68.5126,69.6098,68.5126,69.5189,11600.0
2007-03-15 10:00:00,129.56,130.03,129.56,129.9,21000.0,69.3476,69.5991,69.3476,69.5296,21000.0
2007-03-15 10:30:00,130.01,130.24,129.55,129.6,6200.0,69.5884,69.7115,69.3422,69.369,6200.0
2007-03-15 11:00:00,129.6,129.74,129.03,129.46,14100.0,69.369,69.4439,69.0639,69.294,14100.0
2007-03-15 11:30:00,129.36,129.81,129.16,129.5,12200.0,69.2405,69.4814,69.1335,69.3155,12200.0
2007-03-15 12:00:00,129.33,129.71,129.27,129.54,4500.0,69.2245,69.4279,69.1923,69.3369,4500.0
2007-03-15 12:30:00,129.56,130.01,129.44,129.58,11700.0,69.3476,69.5884,69.2833,69.3583,11700.0
2007-03-15 13:00:00,129.55,129.66,129.35,129.54,5700.0,69.3422,69.4011,69.2352,69.3369,5700.0
2007-03-15 13:30:00,129.59,129.71,129.2,129.67,8900.0,69.3636,69.4279,69.1549,69.4065,8900.0
2007-03-15 14:00:00,129.58,129.75,129.52,129.58,3300.0,69.3583,69.4493,69.3262,69.3583,3300.0
2007-03-15 14:30:00,129.57,129.75,129.57,129.75,3400.0,69.3529,69.4493,69.3529,69.4493,3400.0
2007-03-15 15:00:00,129.67,129.71,129.34,129.34,7900.0,69.4065,69.4279,69.2298,69.2298,7900.0
2007-03-15 15:30:00,129.26,129.97,129.24,129.7,16400.0,69.187,69.567,69.1763,69.4225,16400.0
2007-03-16 09:30:00,130.15,130.15,128.45,128.83,8700.0,69.6634,69.6634,68.7534,68.9568,8700.0
2007-03-16 10:00:00,129.02,129.74,128.98,129.6,4400.0,69.0585,69.4439,69.0371,69.369,4400.0
2007-03-16 10:30:00,129.66,129.7,128.91,128.98,13600.0,69.4011,69.4225,68.9997,69.0371,13600.0
2007-03-16 11:00:00,128.86,129.2,128.64,128.8,14500.0,68.9729,69.1549,68.8551,68.9408,14500.0
2007-03-16 11:30:00,128.8,129.24,128.66,129.19,17000.0,68.9408,69.1763,68.8658,69.1495,17000.0
2007-03-16 12:00:00,129.07,129.61,129.07,129.34,8900.0,69.0853,69.3743,69.0853,69.2298,8900.0
2007-03-16 12:30:00,129.17,129.54,128.95,129.26,13700.0,69.1388,69.3369,69.0211,69.187,13700.0
2007-03-16 13:00:00,129.15,129.78,129.02,129.7,12400.0,69.1281,69.4653,69.0585,69.4225,12400.0
2007-03-16 13:30:00,129.6,129.68,129.22,129.23,6400.0,69.369,69.4118,69.1656,69.1709,6400.0
2007-03-16 14:00:00,129.22,129.22,128.57,128.59,11300.0,69.1656,69.1656,68.8177,68.8284,11300.0
2007-03-16 14:30:00,128.57,128.66,128.41,128.5,11300.0,68.8177,68.8658,68.732,68.7802,11300.0
2007-03-16 15:00:00,128.49,128.68,128.18,128.49,12500.0,68.7749,68.8765,68.6089,68.7749,12500.0
2007-03-16 15:30:00,128.39,128.56,128.22,128.36,27700.0,68.7213,68.8123,68.6303,68.7053,27700.0
2007-03-19 09:30:00,129.69,130.08,129.26,129.26,13900.0,69.4172,69.6259,69.187,69.187,13900.0
2007-03-19 10:00:00,129.32,130.17,129.12,130.17,13900.0,69.2191,69.6741,69.1121,69.6741,13900.0
2007-03-19 10:30:00,130.42,131.12,130.0,130.96,23400.0,69.8079,70.1826,69.5831,70.0969,23400.0
2007-03-19 11:00:00,130.99,131.2,130.9,131.13,12200.0,70.113,70.2254,70.0648,70.1879,12200.0
2007-03-19 11:30:00,131.1,131.58,130.95,131.3,12800.0,70.1719,70.4288,70.0916,70.2789,12800.0
2007-03-19 12:00:00,131.3,131.3,130.61,130.74,6000.0,70.2789,70.2789,69.9096,69.9792,6000.0
2007-03-19 12:30:00,130.68,130.68,130.05,130.12,5500.0,69.9471,69.9471,69.6098,69.6473,5500.0
2007-03-19 13:00:00,130.03,130.76,129.99,130.49,29100.0,69.5991,69.9899,69.5777,69.8454,29100.0
2007-03-19 13:30:00,130.45,130.66,130.34,130.58,5700.0,69.8239,69.9364,69.7651,69.8935,5700.0
2007-03-19 14:00:00,130.58,130.69,130.25,130.25,10900.0,69.8935,69.9524,69.7169,69.7169,10900.0
2007-03-19 14:30:00,130.25,130.58,130.18,130.32,12400.0,69.7169,69.8935,69.6794,69.7544,12400.0
2007-03-19 15:00:00,130.36,130.56,130.24,130.31,16100.0,69.7758,69.8828,69.7115,69.749,16100.0
2007-03-19 15:30:00,130.29,130.64,130.29,130.61,14200.0,69.7383,69.9256,69.7383,69.9096,14200.0
2007-03-20 09:30:00,130.25,130.44,130.04,130.22,8900.0,69.7169,69.8186,69.6045,69.7008,8900.0
2007-03-20 10:00:00,130.15,130.15,129.8,129.93,6900.0,69.6634,69.6634,69.476,69.5456,6900.0
2007-03-20 10:30:00,129.9,130.48,129.9,130.34,6800.0,69.5296,69.84,69.5296,69.7651,6800.0
2007-03-20 11:00:00,130.35,130.5,130.18,130.5,59200.0,69.7704,69.8507,69.6794,69.8507,59200.0
2007-03-20 11:30:00,130.48,130.75,130.48,130.75,3800.0,69.84,69.9845,69.84,69.9845,3800.0
2007-03-20 12:00:00,130.86,131.43,130.82,131.43,13200.0,70.0434,70.3485,70.022,70.3485,13200.0
2007-03-20 12:30:00,131.44,131.79,131.3,131.3,15000.0,70.3539,70.5412,70.2789,70.2789,15000.0
2007-03-20 13:00:00,131.33,131.53,131.21,131.42,11400.0,70.295,70.402,70.2307,70.3431,11400.0
2007-03-20 13:30:00,131.42,131.46,131.21,131.21,7700.0,70.3431,70.3646,70.2307,70.2307,7700.0
2007-03-20 14:00:00,131.3,131.91,131.25,131.59,13700.0,70.2789,70.6054,70.2522,70.4341,13700.0
2007-03-20 14:30:00,131.57,131.6,131.28,131.31,7200.0,70.4234,70.4395,70.2682,70.2843,7200.0
2007-03-20 15:00:00,131.3,131.61,131.2,131.2,9800.0,70.2789,70.4448,70.2254,70.2254,9800.0
2007-03-20 15:30:00,131.16,131.58,131.1,131.57,89300.0,70.204,70.4288,70.1719,70.4234,89300.0
2007-03-21 09:30:00,130.9,130.9,130.31,130.45,6200.0,70.0648,70.0648,69.749,69.8239,6200.0
2007-03-21 10:00:00,130.45,130.9,130.35,130.79,3800.0,69.8239,70.0648,69.7704,70.0059,3800.0
2007-03-21 10:30:00,130.74,131.0,130.57,130.91,4600.0,69.9792,70.1183,69.8882,70.0702,4600.0
2007-03-21 11:00:00,130.84,130.97,130.84,130.94,2100.0,70.0327,70.1023,70.0327,70.0862,2100.0
2007-03-21 11:30:00,131.05,131.45,131.0,131.4,3600.0,70.1451,70.3592,70.1183,70.3324,3600.0
2007-03-21 12:00:00,131.38,131.76,131.36,131.76,7000.0,70.3217,70.5251,70.311,70.5251,7000.0
2007-03-21 12:30:00,131.75,131.99,131.6,131.85,7000.0,70.5198,70.6482,70.4395,70.5733,7000.0
2007-03-21 13:00:00,131.79,131.79,131.39,131.49,3400.0,70.5412,70.5412,70.3271,70.3806,3400.0
2007-03-21 13:30:00,131.46,131.79,131.35,131.79,4100.0,70.3646,70.5412,70.3057,70.5412,4100.0
2007-03-21 14:00:00,131.79,132.88,131.43,132.64,9600.0,70.5412,71.1246,70.3485,70.9962,9600.0
2007-03-21 14:30:00,132.68,133.5,132.25,133.5,22400.0,71.0176,71.4565,70.7874,71.4565,22400.0
2007-03-21 15:00:00,133.49,133.75,132.71,132.79,14800.0,71.4511,71.5903,71.0336,71.0764,14800.0
2007-03-21 15:30:00,132.81,133.46,132.81,133.46,22800.0,71.0871,71.4351,71.0871,71.4351,22800.0
2007-03-22 09:30:00,133.4,135.36,133.26,133.32,12600.0,71.4029,72.452,71.328,71.3601,12600.0
2007-03-22 10:00:00,133.23,133.63,132.92,133.61,13000.0,71.312,71.5261,71.146,71.5154,13000.0
2007-03-22 10:30:00,133.6,134.26,133.55,134.2,24200.0,71.51,71.8633,71.4832,71.8312,24200.0
2007-03-22 11:00:00,134.1,134.42,134.06,134.42,16100.0,71.7776,71.9489,71.7562,71.9489,16100.0
2007-03-22 11:30:00,134.35,134.58,134.25,134.47,11000.0,71.9114,72.0345,71.8579,71.9757,11000.0
2007-03-22 12:00:00,134.45,134.45,134.09,134.23,11200.0,71.965,71.965,71.7723,71.8472,11200.0
2007-03-22 12:30:00,134.06,134.32,133.95,134.12,10100.0,71.7562,71.8954,71.6973,71.7883,10100.0
2007-03-22 13:00:00,134.09,134.19,134.04,134.06,4700.0,71.7723,71.8258,71.7455,71.7562,4700.0
2007-03-22 13:30:00,134.1,134.25,133.83,133.85,10300.0,71.7776,71.8579,71.6331,71.6438,10300.0
2007-03-22 14:00:00,133.84,134.15,133.84,134.06,5600.0,71.6385,71.8044,71.6385,71.7562,5600.0
2007-03-22 14:30:00,134.09,134.36,134.08,134.36,8800.0,71.7723,71.9168,71.7669,71.9168,8800.0
2007-03-22 15:00:00,134.23,134.33,134.01,134.14,15600.0,71.8472,71.9007,71.7295,71.799,15600.0
2007-03-22 15:30:00,134.14,134.32,133.97,134.32,22900.0,71.799,71.8954,71.708,71.8954,22900.0
2007-03-23 09:30:00,134.97,135.95,134.02,134.05,9300.0,72.2433,72.7678,71.7348,71.7509,9300.0
2007-03-23 10:00:00,134.24,134.82,134.24,134.82,4200.0,71.8526,72.163,71.8526,72.163,4200.0
2007-03-23 10:30:00,134.68,135.22,134.68,135.17,6400.0,72.0881,72.3771,72.0881,72.3504,6400.0
2007-03-23 11:00:00,135.18,135.58,135.09,135.49,8800.0,72.3557,72.5698,72.3075,72.5216,8800.0
2007-03-23 11:30:00,135.46,135.72,135.31,135.32,7100.0,72.5056,72.6447,72.4253,72.4306,7100.0
2007-03-23 12:00:00,135.38,135.44,135.25,135.38,3100.0,72.4628,72.4949,72.3932,72.4628,3100.0
2007-03-23 12:30:00,135.45,135.54,135.33,135.42,3200.0,72.5002,72.5484,72.436,72.4842,3200.0
2007-03-23 13:00:00,135.42,135.43,135.21,135.36,11000.0,72.4842,72.4895,72.3718,72.452,11000.0
2007-03-23 13:30:00,135.42,135.46,134.99,135.16,7700.0,72.4842,72.5056,72.254,72.345,7700.0
2007-03-23 14:00:00,135.17,135.23,134.89,135.0,8100.0,72.3504,72.3825,72.2005,72.2594,8100.0
2007-03-23 14:30:00,134.99,135.21,134.84,135.17,56000.0,72.254,72.3718,72.1737,72.3504,56000.0
2007-03-23 15:00:00,135.23,135.23,134.82,134.97,20600.0,72.3825,72.3825,72.163,72.2433,20600.0
2007-03-23 15:30:00,134.9,135.03,134.53,135.02,29000.0,72.2058,72.2754,72.0078,72.2701,29000.0
2007-03-26 09:30:00,135.0,135.0,134.38,134.79,8300.0,72.2594,72.2594,71.9275,72.147,8300.0
2007-03-26 10:00:00,134.64,134.64,132.77,132.77,41800.0,72.0667,72.0667,71.0657,71.0657,41800.0
2007-03-26 10:30:00,132.77,133.24,132.77,133.14,11300.0,71.0657,71.3173,71.0657,71.2638,11300.0
2007-03-26 11:00:00,133.07,133.17,132.71,132.72,22400.0,71.2263,71.2798,71.0336,71.039,22400.0
2007-03-26 11:30:00,132.76,133.29,132.67,132.75,4100.0,71.0604,71.3441,71.0122,71.055,4100.0
2007-03-26 12:00:00,132.81,133.71,132.8,133.29,13300.0,71.0871,71.5689,71.0818,71.3441,13300.0
2007-03-26 12:30:00,133.21,133.21,132.4,132.4,12600.0,71.3013,71.3013,70.8677,70.8677,12600.0
2007-03-26 13:00:00,132.36,132.58,131.9,131.9,9900.0,70.8463,70.964,70.6001,70.6001,9900.0
2007-03-26 13:30:00,132.07,132.57,132.0,132.38,15200.0,70.6911,70.9587,70.6536,70.857,15200.0
2007-03-26 14:00:00,132.37,132.76,132.3,132.48,14400.0,70.8516,71.0604,70.8142,70.9105,14400.0
2007-03-26 14:30:00,132.43,132.43,132.05,132.26,6600.0,70.8838,70.8838,70.6804,70.7928,6600.0
2007-03-26 15:00:00,132.36,132.42,131.79,132.0,21300.0,70.8463,70.8784,70.5412,70.6536,21300.0
2007-03-26 15:30:00,132.0,132.37,131.85,132.37,106500.0,70.6536,70.8516,70.5733,70.8516,106500.0
2007-03-27 09:30:00,132.0,132.21,130.54,130.78,18000.0,70.6536,70.766,69.8721,70.0006,18000.0
2007-03-27 10:00:00,130.69,130.69,129.43,130.42,22800.0,69.9524,69.9524,69.278,69.8079,22800.0
2007-03-27 10:30:00,130.44,130.77,130.3,130.42,5300.0,69.8186,69.9952,69.7437,69.8079,5300.0
2007-03-27 11:00:00,130.31,130.39,129.16,129.26,11700.0,69.749,69.7918,69.1335,69.187,11700.0
2007-03-27 11:30:00,129.28,129.74,129.18,129.34,12600.0,69.1977,69.4439,69.1442,69.2298,12600.0
2007-03-27 12:00:00,129.23,129.91,129.23,129.91,22600.0,69.1709,69.5349,69.1709,69.5349,22600.0
2007-03-27 12:30:00,129.95,130.18,129.49,129.86,8300.0,69.5563,69.6794,69.3101,69.5081,8300.0
2007-03-27 13:00:00,129.85,129.97,129.55,129.97,4000.0,69.5028,69.567,69.3422,69.567,4000.0
2007-03-27 13:30:00,129.99,129.99,129.48,129.53,11900.0,69.5777,69.5777,69.3048,69.3315,11900.0
2007-03-27 14:00:00,129.54,129.75,129.33,129.55,22000.0,69.3369,69.4493,69.2245,69.3422,22000.0
2007-03-27 14:30:00,129.54,129.71,129.3,129.5,8500.0,69.3369,69.4279,69.2084,69.3155,8500.0
2007-03-27 15:00:00,129.51,129.66,129.32,129.57,14500.0,69.3208,69.4011,69.2191,69.3529,14500.0
2007-03-27 15:30:00,129.56,129.65,129.24,129.3,118800.0,69.3476,69.3957,69.1763,69.2084,118800.0
2007-03-28 09:30:00,127.75,127.98,126.56,126.82,37200.0,68.8756,68.9996,68.234,68.3742,37200.0
2007-03-28 10:00:00,126.86,128.25,126.85,128.12,25800.0,68.3957,69.1451,68.3903,69.0751,25800.0
2007-03-28 10:30:00,128.09,128.25,126.86,128.18,24100.0,69.0589,69.1451,68.3957,69.1074,24100.0
2007-03-28 11:00:00,128.01,128.45,127.7,127.9,12500.0,69.0158,69.253,68.8486,68.9564,12500.0
2007-03-28 11:30:00,127.91,128.67,127.9,128.57,14100.0,68.9618,69.3716,68.9564,69.3177,14100.0
2007-03-28 12:00:00,128.67,129.75,128.59,129.36,15600.0,69.3716,69.9539,69.3285,69.7436,15600.0
2007-03-28 12:30:00,129.33,129.33,128.77,128.91,3600.0,69.7274,69.7274,69.4255,69.501,3600.0
2007-03-28 13:00:00,128.85,128.89,128.58,128.69,2800.0,69.4686,69.4902,69.3231,69.3824,2800.0
2007-03-28 13:30:00,128.65,128.83,128.51,128.59,30800.0,69.3608,69.4579,69.2853,69.3285,30800.0
2007-03-28 14:00:00,128.58,128.58,127.79,128.16,6600.0,69.3231,69.3231,68.8971,69.0966,6600.0
2007-03-28 14:30:00,128.21,128.32,127.89,128.0,5800.0,69.1236,69.1829,68.9511,69.0104,5800.0
2007-03-28 15:00:00,128.0,128.24,127.81,128.2,9800.0,69.0104,69.1398,68.9079,69.1182,9800.0
2007-03-28 15:30:00,128.23,128.29,127.76,127.81,12400.0,69.1344,69.1667,68.881,68.9079,12400.0
2007-03-29 09:30:00,129.01,129.2,128.24,128.68,26500.0,69.5549,69.6573,69.1398,69.377,26500.0
2007-03-29 10:00:00,128.49,128.61,128.21,128.43,19900.0,69.2745,69.3392,69.1236,69.2422,19900.0
2007-03-29 10:30:00,128.51,128.65,128.2,128.2,14100.0,69.2853,69.3608,69.1182,69.1182,14100.0
2007-03-29 11:00:00,128.21,128.3,127.9,128.0,22400.0,69.1236,69.1721,68.9564,69.0104,22400.0
2007-03-29 11:30:00,128.09,128.22,127.97,128.01,21000.0,69.0589,69.129,68.9942,69.0158,21000.0
2007-03-29 12:00:00,128.03,128.07,127.92,128.0,23400.0,69.0265,69.0481,68.9672,69.0104,23400.0
2007-03-29 12:30:00,127.97,128.08,127.73,127.73,13300.0,68.9942,69.0535,68.8648,68.8648,13300.0
2007-03-29 13:00:00,127.72,127.88,127.72,127.84,21000.0,68.8594,68.9457,68.8594,68.9241,21000.0
2007-03-29 13:30:00,127.88,128.04,127.63,127.63,5900.0,68.9457,69.0319,68.8109,68.8109,5900.0
2007-03-29 14:00:00,127.56,127.62,127.32,127.49,11100.0,68.7731,68.8055,68.6437,68.7354,11100.0
2007-03-29 14:30:00,127.5,127.85,127.37,127.58,12700.0,68.7408,68.9295,68.6707,68.7839,12700.0
2007-03-29 15:00:00,127.63,127.9,127.46,127.82,16400.0,68.8109,68.9564,68.7192,68.9133,16400.0
2007-03-29 15:30:00,127.82,128.34,127.56,127.59,23300.0,68.9133,69.1937,68.7731,68.7893,23300.0
2007-03-30 09:30:00,128.35,129.42,127.64,128.2,11100.0,69.1991,69.7759,68.8163,69.1182,11100.0
2007-03-30 10:00:00,128.38,128.6,127.6,127.79,9300.0,69.2152,69.3338,68.7947,68.8971,9300.0
2007-03-30 10:30:00,127.68,128.33,127.54,128.26,11300.0,68.8378,69.1883,68.7624,69.1505,11300.0
2007-03-30 11:00:00,128.35,128.59,128.05,128.06,35700.0,69.1991,69.3285,69.0373,69.0427,35700.0
2007-03-30 11:30:00,128.12,128.58,127.6,128.23,21300.0,69.0751,69.3231,68.7947,69.1344,21300.0
2007-03-30 12:00:00,128.21,128.69,127.83,128.69,20400.0,69.1236,69.3824,68.9187,69.3824,20400.0
2007-03-30 12:30:00,128.75,128.96,128.55,128.55,4100.0,69.4147,69.5279,69.3069,69.3069,4100.0
2007-03-30 13:00:00,128.7,128.78,128.2,128.38,13200.0,69.3878,69.4309,69.1182,69.2152,13200.0
2007-03-30 13:30:00,128.38,128.73,128.37,128.59,6600.0,69.2152,69.4039,69.2098,69.3285,6600.0
2007-03-30 14:00:00,128.71,128.86,128.64,128.85,10900.0,69.3932,69.474,69.3554,69.4686,10900.0
2007-03-30 14:30:00,128.8,129.5,128.74,129.39,20300.0,69.4417,69.8191,69.4093,69.7598,20300.0
2007-03-30 15:00:00,129.39,129.52,129.06,129.13,15500.0,69.7598,69.8299,69.5819,69.6196,15500.0
2007-03-30 15:30:00,129.04,129.84,128.96,129.5,33400.0,69.5711,70.0024,69.5279,69.8191,33400.0
2007-04-02 09:30:00,128.81,129.84,128.81,129.15,12600.0,69.4471,70.0024,69.4471,69.6304,12600.0
2007-04-02 10:00:00,129.18,129.28,128.67,129.28,14400.0,69.6466,69.7005,69.3716,69.7005,14400.0
2007-04-02 10:30:00,129.27,130.37,129.27,130.15,12500.0,69.6951,70.2881,69.6951,70.1695,12500.0
2007-04-02 11:00:00,130.23,130.47,130.2,130.2,38200.0,70.2127,70.342,70.1965,70.1965,38200.0
2007-04-02 11:30:00,130.21,130.35,129.9,129.97,21000.0,70.2019,70.2773,70.0347,70.0725,21000.0
2007-04-02 12:00:00,129.98,130.38,129.98,130.15,8000.0,70.0779,70.2935,70.0779,70.1695,8000.0
2007-04-02 12:30:00,130.18,130.21,130.01,130.07,4700.0,70.1857,70.2019,70.094,70.1264,4700.0
2007-04-02 13:00:00,130.04,130.1,129.86,130.0,7500.0,70.1102,70.1426,70.0132,70.0886,7500.0
2007-04-02 13:30:00,129.99,129.99,129.63,129.63,7000.0,70.0833,70.0833,69.8892,69.8892,7000.0
2007-04-02 14:00:00,129.58,129.86,129.46,129.65,17800.0,69.8622,70.0132,69.7975,69.8999,17800.0
2007-04-02 14:30:00,129.77,130.0,129.73,129.88,15200.0,69.9646,70.0886,69.9431,70.024,15200.0
2007-04-02 15:00:00,129.87,130.38,129.85,129.97,31300.0,70.0186,70.2935,70.0078,70.0725,31300.0
2007-04-02 15:30:00,129.98,130.22,129.66,130.22,20800.0,70.0779,70.2073,69.9053,70.2073,20800.0
2007-04-03 09:30:00,130.49,130.68,130.12,130.49,8700.0,70.3528,70.4553,70.1533,70.3528,8700.0
2007-04-03 10:00:00,130.59,131.28,130.59,130.75,11200.0,70.4067,70.7788,70.4067,70.493,11200.0
2007-04-03 10:30:00,130.75,131.08,130.69,131.08,13800.0,70.493,70.6709,70.4607,70.6709,13800.0
2007-04-03 11:00:00,131.0,131.11,130.8,131.11,31000.0,70.6278,70.6871,70.52,70.6871,31000.0
2007-04-03 11:30:00,131.05,131.22,130.94,131.16,35100.0,70.6547,70.7464,70.5954,70.7141,35100.0
2007-04-03 12:00:00,131.12,131.12,130.89,131.06,23700.0,70.6925,70.6925,70.5685,70.6601,23700.0
2007-04-03 12:30:00,131.08,131.09,130.65,130.7,19400.0,70.6709,70.6763,70.4391,70.466,19400.0
2007-04-03 13:00:00,130.59,130.97,130.59,130.81,9000.0,70.4067,70.6116,70.4067,70.5254,9000.0
2007-04-03 13:30:00,130.8,131.01,130.78,130.9,15200.0,70.52,70.6332,70.5092,70.5739,15200.0
2007-04-03 14:00:00,130.89,130.9,130.61,130.83,13200.0,70.5685,70.5739,70.4175,70.5361,13200.0
2007-04-03 14:30:00,130.84,130.88,130.64,130.73,13200.0,70.5415,70.5631,70.4337,70.4822,13200.0
2007-04-03 15:00:00,130.71,130.91,130.58,130.85,10000.0,70.4714,70.5793,70.4014,70.5469,10000.0
2007-04-03 15:30:00,130.85,130.9,130.67,130.78,32700.0,70.5469,70.5739,70.4499,70.5092,32700.0
2007-04-04 09:30:00,130.67,130.73,129.05,129.79,62400.0,70.4499,70.4822,69.5765,69.9754,62400.0
2007-04-04 10:00:00,129.79,130.23,129.61,130.21,13200.0,69.9754,70.2127,69.8784,70.2019,13200.0
2007-04-04 10:30:00,130.18,130.33,129.6,130.33,27200.0,70.1857,70.2666,69.873,70.2666,27200.0
2007-04-04 11:00:00,130.34,130.76,130.15,130.39,34900.0,70.272,70.4984,70.1695,70.2989,34900.0
2007-04-04 11:30:00,130.35,130.39,130.03,130.38,7200.0,70.2773,70.2989,70.1048,70.2935,7200.0
2007-04-04 12:00:00,130.35,130.35,130.05,130.06,3500.0,70.2773,70.2773,70.1156,70.121,3500.0
2007-04-04 12:30:00,130.02,130.02,129.51,129.59,5400.0,70.0994,70.0994,69.8245,69.8676,5400.0
2007-04-04 13:00:00,129.55,129.62,129.28,129.62,20400.0,69.846,69.8838,69.7005,69.8838,20400.0
2007-04-04 13:30:00,129.61,129.82,129.48,129.73,18100.0,69.8784,69.9916,69.8083,69.9431,18100.0
2007-04-04 14:00:00,129.7,129.74,129.61,129.7,14100.0,69.9269,69.9485,69.8784,69.9269,14100.0
2007-04-04 14:30:00,129.71,129.91,129.7,129.82,12600.0,69.9323,70.0401,69.9269,69.9916,12600.0
2007-04-04 15:00:00,129.79,130.52,129.79,130.45,12500.0,69.9754,70.369,69.9754,70.3313,12500.0
2007-04-04 15:30:00,130.44,130.67,130.44,130.55,17600.0,70.3259,70.4499,70.3259,70.3852,17600.0
2007-04-05 09:30:00,130.5,130.68,130.22,130.68,1400.0,70.3582,70.4553,70.2073,70.4553,1400.0
2007-04-05 10:00:00,130.66,131.02,130.64,130.75,4300.0,70.4445,70.6386,70.4337,70.493,4300.0
2007-04-05 10:30:00,130.69,130.69,130.28,130.35,3200.0,70.4607,70.4607,70.2396,70.2773,3200.0
2007-04-05 11:00:00,130.35,130.39,130.28,130.39,2300.0,70.2773,70.2989,70.2396,70.2989,2300.0
2007-04-05 11:30:00,130.32,130.32,130.04,130.12,3300.0,70.2612,70.2612,70.1102,70.1533,3300.0
2007-04-05 12:00:00,130.12,130.33,130.11,130.33,3600.0,70.1533,70.2666,70.148,70.2666,3600.0
2007-04-05 12:30:00,130.31,130.31,130.02,130.15,3700.0,70.2558,70.2558,70.0994,70.1695,3700.0
2007-04-05 13:00:00,130.18,130.3,130.18,130.3,2700.0,70.1857,70.2504,70.1857,70.2504,2700.0
2007-04-05 13:30:00,130.27,130.44,130.27,130.35,2800.0,70.2342,70.3259,70.2342,70.2773,2800.0
2007-04-05 14:00:00,130.33,130.45,130.3,130.41,3200.0,70.2666,70.3313,70.2504,70.3097,3200.0
2007-04-05 14:30:00,130.45,130.54,130.4,130.54,6200.0,70.3313,70.3798,70.3043,70.3798,6200.0
2007-04-05 15:00:00,130.52,130.63,130.16,130.16,16000.0,70.369,70.4283,70.1749,70.1749,16000.0
2007-04-05 15:30:00,130.15,130.31,130.03,130.03,4900.0,70.1695,70.2558,70.1048,70.1048,4900.0
2007-04-09 09:30:00,128.75,129.98,126.43,129.98,17400.0,69.4147,70.0779,68.1639,70.0779,17400.0
2007-04-09 10:00:00,129.97,130.12,129.87,130.08,3300.0,70.0725,70.1533,70.0186,70.1318,3300.0
2007-04-09 10:30:00,130.1,130.1,129.87,130.03,7100.0,70.1426,70.1426,70.0186,70.1048,7100.0
2007-04-09 11:00:00,129.97,129.99,129.86,129.91,1400.0,70.0725,70.0833,70.0132,70.0401,1400.0
2007-04-09 11:30:00,129.89,129.99,129.61,129.76,2500.0,70.0293,70.0833,69.8784,69.9593,2500.0
2007-04-09 12:00:00,129.62,129.8,129.48,129.79,6500.0,69.8838,69.9808,69.8083,69.9754,6500.0
2007-04-09 12:30:00,129.71,129.99,129.67,129.88,2000.0,69.9323,70.0833,69.9107,70.024,2000.0
2007-04-09 13:00:00,129.88,130.06,129.86,130.06,2200.0,70.024,70.121,70.0132,70.121,2200.0
2007-04-09 13:30:00,129.98,130.04,129.82,129.86,17500.0,70.0779,70.1102,69.9916,70.0132,17500.0
2007-04-09 14:00:00,129.84,129.85,129.65,129.79,3100.0,70.0024,70.0078,69.8999,69.9754,3100.0
2007-04-09 14:30:00,129.85,129.85,129.65,129.68,3500.0,70.0078,70.0078,69.8999,69.9161,3500.0
2007-04-09 15:00:00,129.71,129.94,129.49,129.8,7200.0,69.9323,70.0563,69.8137,69.9808,7200.0
2007-04-09 15:30:00,129.74,129.96,129.57,129.6,9900.0,69.9485,70.0671,69.8568,69.873,9900.0
2007-04-10 09:30:00,130.5,130.83,129.64,130.23,15700.0,70.3582,70.5361,69.8946,70.2127,15700.0
2007-04-10 10:00:00,130.22,130.78,130.13,130.3,17200.0,70.2073,70.5092,70.1587,70.2504,17200.0
2007-04-10 10:30:00,130.26,130.26,129.73,129.73,44000.0,70.2288,70.2288,69.9431,69.9431,44000.0
2007-04-10 11:00:00,129.69,129.7,129.24,129.25,26400.0,69.9215,69.9269,69.6789,69.6843,26400.0
2007-04-10 11:30:00,129.35,129.4,129.1,129.26,19400.0,69.7382,69.7652,69.6034,69.6897,19400.0
2007-04-10 12:00:00,129.24,129.31,129.02,129.3,5900.0,69.6789,69.7166,69.5603,69.7112,5900.0
2007-04-10 12:30:00,129.21,129.31,129.06,129.31,8900.0,69.6627,69.7166,69.5819,69.7166,8900.0
2007-04-10 13:00:00,129.28,129.57,129.27,129.56,7000.0,69.7005,69.8568,69.6951,69.8514,7000.0
2007-04-10 13:30:00,129.58,129.71,129.49,129.54,7500.0,69.8622,69.9323,69.8137,69.8406,7500.0
2007-04-10 14:00:00,129.54,129.65,129.42,129.53,10200.0,69.8406,69.8999,69.7759,69.8353,10200.0
2007-04-10 14:30:00,129.55,129.65,129.45,129.65,9600.0,69.846,69.8999,69.7921,69.8999,9600.0
2007-04-10 15:00:00,129.66,129.99,129.62,129.81,13200.0,69.9053,70.0833,69.8838,69.9862,13200.0
2007-04-10 15:30:00,129.81,129.82,129.26,129.43,28700.0,69.9862,69.9916,69.6897,69.7813,28700.0
2007-04-11 09:30:00,129.3,129.3,128.16,128.61,7900.0,69.7112,69.7112,69.0966,69.3392,7900.0
2007-04-11 10:00:00,128.56,128.66,128.3,128.41,5000.0,69.3123,69.3662,69.1721,69.2314,5000.0
2007-04-11 10:30:00,128.33,128.41,128.06,128.25,12500.0,69.1883,69.2314,69.0427,69.1451,12500.0
2007-04-11 11:00:00,128.22,128.36,128.17,128.35,13400.0,69.129,69.2045,69.102,69.1991,13400.0
2007-04-11 11:30:00,128.35,128.35,128.14,128.19,8800.0,69.1991,69.1991,69.0858,69.1128,8800.0
2007-04-11 12:00:00,128.18,128.21,128.12,128.21,5900.0,69.1074,69.1236,69.0751,69.1236,5900.0
2007-04-11 12:30:00,128.22,128.29,128.1,128.22,6300.0,69.129,69.1667,69.0643,69.129,6300.0
2007-04-11 13:00:00,128.2,128.6,128.2,128.2,9500.0,69.1182,69.3338,69.1182,69.1182,9500.0
2007-04-11 13:30:00,128.22,128.25,128.02,128.06,9900.0,69.129,69.1451,69.0211,69.0427,9900.0
2007-04-11 14:00:00,127.99,127.99,127.02,127.07,18200.0,69.005,69.005,68.482,68.509,18200.0
2007-04-11 14:30:00,127.01,127.16,126.57,126.84,14400.0,68.4766,68.5575,68.2394,68.385,14400.0
2007-04-11 15:00:00,126.85,127.2,126.68,127.02,16700.0,68.3903,68.579,68.2987,68.482,16700.0
2007-04-11 15:30:00,127.11,127.27,126.97,127.17,13300.0,68.5305,68.6168,68.455,68.5629,13300.0
2007-04-12 09:30:00,127.15,127.15,125.19,125.4,14200.0,68.5521,68.5521,67.4954,67.6086,14200.0
2007-04-12 10:00:00,125.38,125.69,125.3,125.55,36400.0,67.5978,67.7649,67.5547,67.6895,36400.0
2007-04-12 10:30:00,125.55,125.93,125.3,125.93,29300.0,67.6895,67.8943,67.5547,67.8943,29300.0
2007-04-12 11:00:00,125.88,125.88,125.29,125.5,21800.0,67.8674,67.8674,67.5493,67.6625,21800.0
2007-04-12 11:30:00,125.39,125.53,125.22,125.22,4700.0,67.6032,67.6787,67.5115,67.5115,4700.0
2007-04-12 12:00:00,125.26,125.54,125.14,125.14,10600.0,67.5331,67.6841,67.4684,67.4684,10600.0
2007-04-12 12:30:00,125.12,125.15,124.9,125.05,9500.0,67.4576,67.4738,67.339,67.4199,9500.0
2007-04-12 13:00:00,125.1,125.23,124.95,125.06,5700.0,67.4468,67.5169,67.366,67.4253,5700.0
2007-04-12 13:30:00,125.14,125.32,125.06,125.25,18100.0,67.4684,67.5655,67.4253,67.5277,18100.0
2007-04-12 14:00:00,125.24,125.4,125.24,125.33,13500.0,67.5223,67.6086,67.5223,67.5708,13500.0
2007-04-12 14:30:00,125.29,125.3,125.2,125.25,17800.0,67.5493,67.5547,67.5008,67.5277,17800.0
2007-04-12 15:00:00,125.23,125.48,125.19,125.35,17300.0,67.5169,67.6517,67.4954,67.5816,17300.0
2007-04-12 15:30:00,125.39,125.85,125.32,125.73,19900.0,67.6032,67.8512,67.5655,67.7865,19900.0
2007-04-13 09:30:00,125.9,125.92,125.25,125.54,7900.0,67.8782,67.8889,67.5277,67.6841,7900.0
2007-04-13 10:00:00,125.62,125.62,125.08,125.21,113300.0,67.7272,67.7272,67.4361,67.5062,113300.0
2007-04-13 10:30:00,125.21,125.64,125.19,125.28,13300.0,67.5062,67.738,67.4954,67.5439,13300.0
2007-04-13 11:00:00,125.4,125.59,125.4,125.49,30600.0,67.6086,67.711,67.6086,67.6571,30600.0
2007-04-13 11:30:00,125.55,125.56,125.42,125.56,12000.0,67.6895,67.6949,67.6194,67.6949,12000.0
2007-04-13 12:00:00,125.55,125.66,125.41,125.49,17100.0,67.6895,67.7488,67.614,67.6571,17100.0
2007-04-13 12:30:00,125.42,125.95,125.36,125.85,5000.0,67.6194,67.9051,67.587,67.8512,5000.0
2007-04-13 13:00:00,125.84,126.0,125.82,125.98,10900.0,67.8458,67.9321,67.835,67.9213,10900.0
2007-04-13 13:30:00,125.99,126.34,125.95,126.34,24600.0,67.9267,68.1154,67.9051,68.1154,24600.0
2007-04-13 14:00:00,126.39,126.76,126.23,126.68,29300.0,68.1423,68.3418,68.0561,68.2987,29300.0
2007-04-13 14:30:00,126.68,126.87,126.65,126.83,18000.0,68.2987,68.4011,68.2825,68.3796,18000.0
2007-04-13 15:00:00,126.8,126.99,126.67,126.91,13100.0,68.3634,68.4658,68.2933,68.4227,13100.0
2007-04-13 15:30:00,126.9,126.99,126.64,126.77,12500.0,68.4173,68.4658,68.2771,68.3472,12500.0
2007-04-16 09:30:00,127.25,127.63,126.29,126.37,14800.0,68.606,68.8109,68.0884,68.1316,14800.0
2007-04-16 10:00:00,126.37,127.06,126.23,126.64,23000.0,68.1316,68.5036,68.0561,68.2771,23000.0
2007-04-16 10:30:00,126.67,126.83,126.51,126.74,17500.0,68.2933,68.3796,68.207,68.331,17500.0
2007-04-16 11:00:00,126.73,126.76,126.39,126.66,18100.0,68.3256,68.3418,68.1423,68.2879,18100.0
2007-04-16 11:30:00,126.62,126.81,126.56,126.65,7000.0,68.2663,68.3688,68.234,68.2825,7000.0
2007-04-16 12:00:00,126.77,126.77,126.59,126.63,3100.0,68.3472,68.3472,68.2502,68.2717,3100.0
2007-04-16 12:30:00,126.54,126.54,126.36,126.49,3400.0,68.2232,68.2232,68.1262,68.1963,3400.0
2007-04-16 13:00:00,126.46,126.56,126.36,126.49,3200.0,68.1801,68.234,68.1262,68.1963,3200.0
2007-04-16 13:30:00,126.48,126.64,126.25,126.25,5200.0,68.1909,68.2771,68.0669,68.0669,5200.0
2007-04-16 14:00:00,126.32,126.45,126.23,126.44,7300.0,68.1046,68.1747,68.0561,68.1693,7300.0
2007-04-16 14:30:00,126.45,126.58,126.37,126.46,3100.0,68.1747,68.2448,68.1316,68.1801,3100.0
2007-04-16 15:00:00,126.45,126.48,126.38,126.42,15400.0,68.1747,68.1909,68.1369,68.1585,15400.0
2007-04-16 15:30:00,126.5,126.7,126.47,126.67,11200.0,68.2016,68.3095,68.1855,68.2933,11200.0
2007-04-17 09:30:00,126.5,127.37,126.3,127.37,7700.0,68.2016,68.6707,68.0938,68.6707,7700.0
2007-04-17 10:00:00,127.44,128.47,127.33,128.14,15600.0,68.7084,69.2638,68.6491,69.0858,15600.0
2007-04-17 10:30:00,128.2,128.76,128.15,128.71,12900.0,69.1182,69.4201,69.0912,69.3932,12900.0
2007-04-17 11:00:00,128.69,128.98,128.69,128.9,6700.0,69.3824,69.5387,69.3824,69.4956,6700.0
2007-04-17 11:30:00,128.91,129.18,128.6,129.03,12500.0,69.501,69.6466,69.3338,69.5657,12500.0
2007-04-17 12:00:00,129.11,129.13,128.76,129.08,10900.0,69.6088,69.6196,69.4201,69.5926,10900.0
2007-04-17 12:30:00,129.08,129.1,128.59,128.64,6600.0,69.5926,69.6034,69.3285,69.3554,6600.0
2007-04-17 13:00:00,128.7,128.81,128.26,128.53,6900.0,69.3878,69.4471,69.1505,69.2961,6900.0
2007-04-17 13:30:00,128.53,128.74,128.44,128.57,6600.0,69.2961,69.4093,69.2476,69.3177,6600.0
2007-04-17 14:00:00,128.52,129.0,128.5,128.94,11700.0,69.2907,69.5495,69.2799,69.5172,11700.0
2007-04-17 14:30:00,128.98,129.07,128.81,129.07,11500.0,69.5387,69.5872,69.4471,69.5872,11500.0
2007-04-17 15:00:00,129.01,129.09,128.83,129.01,13100.0,69.5549,69.598,69.4579,69.5549,13100.0
2007-04-17 15:30:00,129.01,129.1,128.59,129.1,14900.0,69.5549,69.6034,69.3285,69.6034,14900.0
2007-04-18 09:30:00,129.0,129.0,128.18,128.4,7700.0,69.5495,69.5495,69.1074,69.226,7700.0
2007-04-18 10:00:00,128.32,128.75,128.19,128.68,5500.0,69.1829,69.4147,69.1128,69.377,5500.0
2007-04-18 10:30:00,128.75,128.75,128.08,128.22,7900.0,69.4147,69.4147,69.0535,69.129,7900.0
2007-04-18 11:00:00,128.16,128.42,128.1,128.24,5700.0,69.0966,69.2368,69.0643,69.1398,5700.0
2007-04-18 11:30:00,128.21,128.55,128.18,128.51,7200.0,69.1236,69.3069,69.1074,69.2853,7200.0
2007-04-18 12:00:00,128.5,128.58,128.32,128.58,7000.0,69.2799,69.3231,69.1829,69.3231,7000.0
2007-04-18 12:30:00,128.66,128.68,128.22,128.22,16600.0,69.3662,69.377,69.129,69.129,16600.0
2007-04-18 13:00:00,128.22,128.4,128.11,128.29,8400.0,69.129,69.226,69.0697,69.1667,8400.0
2007-04-18 13:30:00,128.23,128.49,128.16,128.35,11300.0,69.1344,69.2745,69.0966,69.1991,11300.0
2007-04-18 14:00:00,128.29,128.72,128.29,128.37,12700.0,69.1667,69.3985,69.1667,69.2098,12700.0
2007-04-18 14:30:00,128.39,128.71,128.39,128.63,23600.0,69.2206,69.3932,69.2206,69.35,23600.0
2007-04-18 15:00:00,128.67,128.67,128.45,128.67,28600.0,69.3716,69.3716,69.253,69.3716,28600.0
2007-04-18 15:30:00,128.58,128.82,128.46,128.5,49600.0,69.3231,69.4525,69.2584,69.2799,49600.0
2007-04-19 09:30:00,128.33,128.33,127.28,127.6,29900.0,69.1883,69.1883,68.6222,68.7947,29900.0
2007-04-19 10:00:00,127.39,128.37,127.32,128.18,34900.0,68.6815,69.2098,68.6437,69.1074,34900.0
2007-04-19 10:30:00,128.16,128.21,127.94,128.01,19000.0,69.0966,69.1236,68.978,69.0158,19000.0
2007-04-19 11:00:00,128.03,128.28,127.91,128.18,13000.0,69.0265,69.1613,68.9618,69.1074,13000.0
2007-04-19 11:30:00,128.13,128.52,128.12,128.42,5500.0,69.0805,69.2907,69.0751,69.2368,5500.0
2007-04-19 12:00:00,128.43,128.43,128.11,128.2,8000.0,69.2422,69.2422,69.0697,69.1182,8000.0
2007-04-19 12:30:00,128.13,128.13,127.95,128.06,5800.0,69.0805,69.0805,68.9834,69.0427,5800.0
2007-04-19 13:00:00,128.03,128.24,128.03,128.2,37300.0,69.0265,69.1398,69.0265,69.1182,37300.0
2007-04-19 13:30:00,128.24,128.44,127.86,128.43,11400.0,69.1398,69.2476,68.9349,69.2422,11400.0
2007-04-19 14:00:00,128.39,128.52,128.22,128.52,56400.0,69.2206,69.2907,69.129,69.2907,56400.0
2007-04-19 14:30:00,128.5,128.55,128.36,128.51,66200.0,69.2799,69.3069,69.2045,69.2853,66200.0
2007-04-19 15:00:00,128.51,128.62,128.45,128.5,42000.0,69.2853,69.3446,69.253,69.2799,42000.0
2007-04-19 15:30:00,128.51,128.53,128.21,128.53,73900.0,69.2853,69.2961,69.1236,69.2961,73900.0
2007-04-20 09:30:00,129.02,129.93,129.02,129.5,37600.0,69.5603,70.0509,69.5603,69.8191,37600.0
2007-04-20 10:00:00,129.5,129.87,129.32,129.84,27600.0,69.8191,70.0186,69.722,70.0024,27600.0
2007-04-20 10:30:00,129.79,129.8,129.5,129.8,22100.0,69.9754,69.9808,69.8191,69.9808,22100.0
2007-04-20 11:00:00,129.74,129.8,129.54,129.58,16600.0,69.9485,69.9808,69.8406,69.8622,16600.0
2007-04-20 11:30:00,129.46,129.63,129.33,129.46,7600.0,69.7975,69.8892,69.7274,69.7975,7600.0
2007-04-20 12:00:00,129.36,129.56,129.35,129.47,2100.0,69.7436,69.8514,69.7382,69.8029,2100.0
2007-04-20 12:30:00,129.45,129.63,129.34,129.54,11900.0,69.7921,69.8892,69.7328,69.8406,11900.0
2007-04-20 13:00:00,129.45,129.59,129.32,129.54,5200.0,69.7921,69.8676,69.722,69.8406,5200.0
2007-04-20 13:30:00,129.49,129.55,129.33,129.45,13200.0,69.8137,69.846,69.7274,69.7921,13200.0
2007-04-20 14:00:00,129.45,129.79,129.45,129.58,21200.0,69.7921,69.9754,69.7921,69.8622,21200.0
2007-04-20 14:30:00,129.57,129.63,129.47,129.63,11300.0,69.8568,69.8892,69.8029,69.8892,11300.0
2007-04-20 15:00:00,129.62,129.63,129.4,129.56,35700.0,69.8838,69.8892,69.7652,69.8514,35700.0
2007-04-20 15:30:00,129.56,129.65,129.49,129.63,31900.0,69.8514,69.8999,69.8137,69.8892,31900.0
2007-04-23 09:30:00,130.39,131.32,129.75,131.1,18100.0,70.2989,70.8003,69.9539,70.6817,18100.0
2007-04-23 10:00:00,131.1,131.24,130.9,131.06,8900.0,70.6817,70.7572,70.5739,70.6601,8900.0
2007-04-23 10:30:00,130.94,131.16,130.91,131.08,7900.0,70.5954,70.7141,70.5793,70.6709,7900.0
2007-04-23 11:00:00,131.09,131.24,131.02,131.16,5000.0,70.6763,70.7572,70.6386,70.7141,5000.0
2007-04-23 11:30:00,131.16,131.67,131.16,131.67,6800.0,70.7141,70.989,70.7141,70.989,6800.0
2007-04-23 12:00:00,131.64,132.49,131.64,132.31,21300.0,70.9728,71.4311,70.9728,71.3341,21300.0
2007-04-23 12:30:00,132.23,132.24,132.01,132.24,9300.0,71.2909,71.2963,71.1723,71.2963,9300.0
2007-04-23 13:00:00,132.15,132.19,132.02,132.1,5100.0,71.2478,71.2694,71.1777,71.2209,5100.0
2007-04-23 13:30:00,132.1,132.1,131.62,131.77,19100.0,71.2209,71.2209,70.9621,71.0429,19100.0
2007-04-23 14:00:00,131.67,131.75,131.36,131.56,12100.0,70.989,71.0321,70.8219,70.9297,12100.0
2007-04-23 14:30:00,131.56,131.7,131.46,131.51,7700.0,70.9297,71.0052,70.8758,70.9028,7700.0
2007-04-23 15:00:00,131.51,131.8,131.5,131.78,23200.0,70.9028,71.0591,70.8974,71.0483,23200.0
2007-04-23 15:30:00,131.7,131.91,131.6,131.77,21100.0,71.0052,71.1184,70.9513,71.0429,21100.0
2007-04-24 09:30:00,132.4,132.4,131.82,132.05,18400.0,71.3826,71.3826,71.0699,71.1939,18400.0
2007-04-24 10:00:00,131.98,132.08,131.25,131.25,75300.0,71.1562,71.2101,70.7626,70.7626,75300.0
2007-04-24 10:30:00,131.25,131.28,130.92,131.19,100600.0,70.7626,70.7788,70.5847,70.7302,100600.0
2007-04-24 11:00:00,131.2,131.72,131.2,131.3,13700.0,70.7356,71.016,70.7356,70.7895,13700.0
2007-04-24 11:30:00,131.35,131.41,131.31,131.35,13500.0,70.8165,70.8488,70.7949,70.8165,13500.0
2007-04-24 12:00:00,131.35,131.7,131.35,131.63,33400.0,70.8165,71.0052,70.8165,70.9675,33400.0
2007-04-24 12:30:00,131.58,131.63,131.32,131.41,4700.0,70.9405,70.9675,70.8003,70.8488,4700.0
2007-04-24 13:00:00,131.35,131.35,130.99,131.14,18000.0,70.8165,70.8165,70.6224,70.7033,18000.0
2007-04-24 13:30:00,131.16,131.25,131.07,131.15,7600.0,70.7141,70.7626,70.6655,70.7087,7600.0
2007-04-24 14:00:00,131.2,131.22,130.92,131.02,6100.0,70.7356,70.7464,70.5847,70.6386,6100.0
2007-04-24 14:30:00,130.95,131.13,130.89,131.08,9500.0,70.6008,70.6979,70.5685,70.6709,9500.0
2007-04-24 15:00:00,131.08,131.28,130.96,131.22,40000.0,70.6709,70.7788,70.6062,70.7464,40000.0
2007-04-24 15:30:00,131.28,131.28,131.01,131.16,15300.0,70.7788,70.7788,70.6332,70.7141,15300.0
2007-04-25 09:30:00,132.05,132.41,131.24,131.48,14200.0,71.1939,71.388,70.7572,70.8866,14200.0
2007-04-25 10:00:00,131.25,131.37,129.8,130.74,29800.0,70.7626,70.8273,69.9808,70.4876,29800.0
2007-04-25 10:30:00,130.84,131.12,130.69,130.77,19200.0,70.5415,70.6925,70.4607,70.5038,19200.0
2007-04-25 11:00:00,130.89,131.12,130.75,130.99,11500.0,70.5685,70.6925,70.493,70.6224,11500.0
2007-04-25 11:30:00,130.85,130.94,130.42,130.91,14500.0,70.5469,70.5954,70.3151,70.5793,14500.0
2007-04-25 12:00:00,130.99,131.29,130.82,131.29,9300.0,70.6224,70.7841,70.5307,70.7841,9300.0
2007-04-25 12:30:00,131.2,131.51,131.19,131.46,3200.0,70.7356,70.9028,70.7302,70.8758,3200.0
2007-04-25 13:00:00,131.42,131.51,131.33,131.48,2100.0,70.8542,70.9028,70.8057,70.8866,2100.0
2007-04-25 13:30:00,131.49,131.68,131.47,131.63,13000.0,70.892,70.9944,70.8812,70.9675,13000.0
2007-04-25 14:00:00,131.57,131.75,131.56,131.66,8000.0,70.9351,71.0321,70.9297,70.9836,8000.0
2007-04-25 14:30:00,131.62,131.75,131.56,131.65,7400.0,70.9621,71.0321,70.9297,70.9782,7400.0
2007-04-25 15:00:00,131.55,131.74,131.41,131.65,17700.0,70.9243,71.0268,70.8488,70.9782,17700.0
2007-04-25 15:30:00,131.65,131.73,131.34,131.61,20400.0,70.9782,71.0214,70.8111,70.9567,20400.0
2007-04-26 09:30:00,132.45,132.82,131.95,131.95,36500.0,71.4096,71.609,71.14,71.14,36500.0
2007-04-26 10:00:00,131.86,131.89,131.02,131.12,11300.0,71.0915,71.1076,70.6386,70.6925,11300.0
2007-04-26 10:30:00,131.1,132.04,131.09,131.92,15200.0,70.6817,71.1885,70.6763,71.1238,15200.0
2007-04-26 11:00:00,131.91,132.44,131.81,132.42,45900.0,71.1184,71.4042,71.0645,71.3934,45900.0
2007-04-26 11:30:00,132.43,132.55,132.08,132.21,33400.0,71.3988,71.4635,71.2101,71.2802,33400.0
2007-04-26 12:00:00,132.23,132.23,132.01,132.22,6200.0,71.2909,71.2909,71.1723,71.2855,6200.0
2007-04-26 12:30:00,132.2,132.39,132.08,132.08,6500.0,71.2748,71.3772,71.2101,71.2101,6500.0
2007-04-26 13:00:00,132.09,132.22,132.05,132.16,5300.0,71.2155,71.2855,71.1939,71.2532,5300.0
2007-04-26 13:30:00,132.16,132.46,132.01,132.42,27700.0,71.2532,71.4149,71.1723,71.3934,27700.0
2007-04-26 14:00:00,132.43,133.14,132.16,132.48,77000.0,71.3988,71.7816,71.2532,71.4257,77000.0
2007-04-26 14:30:00,132.61,132.84,132.44,132.72,30400.0,71.4958,71.6198,71.4042,71.5551,30400.0
2007-04-26 15:00:00,132.73,133.01,132.69,132.85,39300.0,71.5605,71.7115,71.5389,71.6252,39300.0
2007-04-26 15:30:00,132.84,132.89,132.27,132.37,18300.0,71.6198,71.6468,71.3125,71.3664,18300.0
2007-04-27 09:30:00,131.6,133.4,131.6,132.92,50000.0,70.9513,71.9217,70.9513,71.6629,50000.0
2007-04-27 10:00:00,132.91,133.37,132.89,133.09,28000.0,71.6576,71.9056,71.6468,71.7546,28000.0
2007-04-27 10:30:00,133.11,133.11,132.08,132.15,10500.0,71.7654,71.7654,71.2101,71.2478,10500.0
2007-04-27 11:00:00,132.15,132.53,132.13,132.3,10700.0,71.2478,71.4527,71.237,71.3287,10700.0
2007-04-27 11:30:00,132.31,132.31,132.11,132.24,6700.0,71.3341,71.3341,71.2262,71.2963,6700.0
2007-04-27 12:00:00,132.22,132.22,132.04,132.08,4300.0,71.2855,71.2855,71.1885,71.2101,4300.0
2007-04-27 12:30:00,132.12,132.26,132.04,132.16,8200.0,71.2316,71.3071,71.1885,71.2532,8200.0
2007-04-27 13:00:00,132.2,132.21,131.74,131.84,10200.0,71.2748,71.2802,71.0268,71.0807,10200.0
2007-04-27 13:30:00,131.95,132.14,131.89,131.98,6300.0,71.14,71.2424,71.1076,71.1562,6300.0
2007-04-27 14:00:00,131.96,132.2,131.91,132.13,10200.0,71.1454,71.2748,71.1184,71.237,10200.0
2007-04-27 14:30:00,132.17,132.79,132.08,132.62,10500.0,71.2586,71.5929,71.2101,71.5012,10500.0
2007-04-27 15:00:00,132.8,132.8,132.35,132.37,7800.0,71.5983,71.5983,71.3556,71.3664,7800.0
2007-04-27 15:30:00,132.45,132.94,132.36,132.66,58600.0,71.4096,71.6737,71.361,71.5228,58600.0
2007-04-30 09:30:00,132.66,132.92,132.05,132.37,7800.0,71.5228,71.6629,71.1939,71.3664,7800.0
2007-04-30 10:00:00,132.51,132.68,132.3,132.3,25900.0,71.4419,71.5336,71.3287,71.3287,25900.0
2007-04-30 10:30:00,132.28,132.3,131.61,131.86,24100.0,71.3179,71.3287,70.9567,71.0915,24100.0
2007-04-30 11:00:00,131.92,131.98,131.57,131.57,9900.0,71.1238,71.1562,70.9351,70.9351,9900.0
2007-04-30 11:30:00,131.6,131.66,131.41,131.45,7200.0,70.9513,70.9836,70.8488,70.8704,7200.0
2007-04-30 12:00:00,131.52,131.52,131.07,131.14,13000.0,70.9081,70.9081,70.6655,70.7033,13000.0
2007-04-30 12:30:00,131.31,131.35,130.94,131.1,6000.0,70.7949,70.8165,70.5954,70.6817,6000.0
2007-04-30 13:00:00,131.05,131.1,130.76,130.77,25800.0,70.6547,70.6817,70.4984,70.5038,25800.0
2007-04-30 13:30:00,130.78,131.48,130.72,131.24,13400.0,70.5092,70.8866,70.4768,70.7572,13400.0
2007-04-30 14:00:00,131.18,131.29,130.85,130.96,13500.0,70.7248,70.7841,70.5469,70.6062,13500.0
2007-04-30 14:30:00,130.96,130.99,130.03,130.08,15500.0,70.6062,70.6224,70.1048,70.1318,15500.0
2007-04-30 15:00:00,130.08,130.18,129.14,129.42,43400.0,70.1318,70.1857,69.625,69.7759,43400.0
2007-04-30 15:30:00,129.41,129.41,128.52,129.01,47800.0,69.7706,69.7706,69.2907,69.5549,47800.0
2007-05-01 09:30:00,128.05,128.74,127.65,127.94,22800.0,69.0373,69.4093,68.8217,68.978,22800.0
2007-05-01 10:00:00,127.94,128.16,126.76,126.9,66400.0,68.978,69.0966,68.3418,68.4173,66400.0
2007-05-01 10:30:00,126.91,126.99,126.53,126.8,26700.0,68.4227,68.4658,68.2178,68.3634,26700.0
2007-05-01 11:00:00,126.77,126.77,125.78,125.89,21400.0,68.3472,68.3472,67.8135,67.8728,21400.0
2007-05-01 11:30:00,125.89,126.71,125.89,126.69,20500.0,67.8728,68.3149,67.8728,68.3041,20500.0
2007-05-01 12:00:00,126.6,126.75,126.52,126.65,12400.0,68.2556,68.3364,68.2124,68.2825,12400.0
2007-05-01 12:30:00,126.65,126.97,126.61,126.91,20400.0,68.2825,68.455,68.261,68.4227,20400.0
2007-05-01 13:00:00,126.98,127.01,126.69,126.83,11000.0,68.4604,68.4766,68.3041,68.3796,11000.0
2007-05-01 13:30:00,126.89,127.06,126.8,127.06,15200.0,68.4119,68.5036,68.3634,68.5036,15200.0
2007-05-01 14:00:00,127.09,127.5,126.99,127.49,21400.0,68.5197,68.7408,68.4658,68.7354,21400.0
2007-05-01 14:30:00,127.49,128.34,127.48,127.98,19000.0,68.7354,69.1937,68.73,68.9996,19000.0
2007-05-01 15:00:00,128.07,128.07,127.21,127.45,19700.0,69.0481,69.0481,68.5844,68.7138,19700.0
2007-05-01 15:30:00,127.42,127.7,127.25,127.57,18100.0,68.6977,68.8486,68.606,68.7785,18100.0
2007-05-02 09:30:00,127.6,128.37,127.02,127.25,22900.0,68.7947,69.2098,68.482,68.606,22900.0
2007-05-02 10:00:00,127.08,128.44,127.08,128.08,23800.0,68.5144,69.2476,68.5144,69.0535,23800.0
2007-05-02 10:30:00,128.12,128.19,127.55,127.75,15600.0,69.0751,69.1128,68.7677,68.8756,15600.0
2007-05-02 11:00:00,127.75,127.84,127.5,127.52,32000.0,68.8756,68.9241,68.7408,68.7516,32000.0
2007-05-02 11:30:00,127.55,127.59,127.32,127.37,8400.0,68.7677,68.7893,68.6437,68.6707,8400.0
2007-05-02 12:00:00,127.37,127.37,127.02,127.02,10800.0,68.6707,68.6707,68.482,68.482,10800.0
2007-05-02 12:30:00,126.94,126.95,126.58,126.91,8800.0,68.4389,68.4443,68.2448,68.4227,8800.0
2007-05-02 13:00:00,126.91,127.17,126.4,126.44,17700.0,68.4227,68.5629,68.1477,68.1693,17700.0
2007-05-02 13:30:00,126.55,126.75,126.47,126.75,9400.0,68.2286,68.3364,68.1855,68.3364,9400.0
2007-05-02 14:00:00,126.75,126.97,126.52,126.81,20400.0,68.3364,68.455,68.2124,68.3688,20400.0
2007-05-02 14:30:00,126.86,127.01,126.23,126.41,31900.0,68.3957,68.4766,68.0561,68.1531,31900.0
2007-05-02 15:00:00,126.46,126.73,126.2,126.29,72300.0,68.1801,68.3256,68.0399,68.0884,72300.0
2007-05-02 15:30:00,126.3,126.68,126.12,126.36,75900.0,68.0938,68.2987,67.9968,68.1262,75900.0
2007-05-03 09:30:00,128.18,129.64,127.02,128.75,44000.0,69.1074,69.8946,68.482,69.4147,44000.0
2007-05-03 10:00:00,128.91,129.31,128.6,129.19,55900.0,69.501,69.7166,69.3338,69.6519,55900.0
2007-05-03 10:30:00,129.24,130.26,129.16,130.18,18300.0,69.6789,70.2288,69.6358,70.1857,18300.0
2007-05-03 11:00:00,130.12,130.42,129.99,130.29,12400.0,70.1533,70.3151,70.0833,70.245,12400.0
2007-05-03 11:30:00,130.28,130.69,130.1,130.66,12600.0,70.2396,70.4607,70.1426,70.4445,12600.0
2007-05-03 12:00:00,130.66,130.66,130.18,130.44,13200.0,70.4445,70.4445,70.1857,70.3259,13200.0
2007-05-03 12:30:00,130.39,130.59,130.34,130.5,14500.0,70.2989,70.4067,70.272,70.3582,14500.0
2007-05-03 13:00:00,130.5,130.57,130.23,130.43,12600.0,70.3582,70.396,70.2127,70.3205,12600.0
2007-05-03 13:30:00,130.43,130.49,130.26,130.42,12500.0,70.3205,70.3528,70.2288,70.3151,12500.0
2007-05-03 14:00:00,130.42,130.77,130.35,130.71,16000.0,70.3151,70.5038,70.2773,70.4714,16000.0
2007-05-03 14:30:00,130.71,130.83,130.33,130.58,15800.0,70.4714,70.5361,70.2666,70.4014,15800.0
2007-05-03 15:00:00,130.66,131.03,130.66,131.03,24400.0,70.4445,70.644,70.4445,70.644,24400.0
2007-05-03 15:30:00,131.03,131.05,130.16,130.28,39800.0,70.644,70.6547,70.1749,70.2396,39800.0
2007-05-04 09:30:00,129.68,129.68,128.65,128.84,52700.0,69.9161,69.9161,69.3608,69.4632,52700.0
2007-05-04 10:00:00,129.0,129.23,128.8,128.85,44000.0,69.5495,69.6735,69.4417,69.4686,44000.0
2007-05-04 10:30:00,128.84,129.05,128.65,128.72,20500.0,69.4632,69.5765,69.3608,69.3985,20500.0
2007-05-04 11:00:00,128.72,129.04,128.66,128.68,47100.0,69.3985,69.5711,69.3662,69.377,47100.0
2007-05-04 11:30:00,128.71,128.79,128.62,128.65,22900.0,69.3932,69.4363,69.3446,69.3608,22900.0
2007-05-04 12:00:00,128.65,128.79,128.5,128.5,93100.0,69.3608,69.4363,69.2799,69.2799,93100.0
2007-05-04 12:30:00,128.47,128.83,127.93,128.7,59400.0,69.2638,69.4579,68.9726,69.3878,59400.0
2007-05-04 13:00:00,128.75,129.0,128.67,128.84,13400.0,69.4147,69.5495,69.3716,69.4632,13400.0
2007-05-04 13:30:00,128.84,129.0,128.28,128.3,28100.0,69.4632,69.5495,69.1613,69.1721,28100.0
2007-05-04 14:00:00,128.21,128.36,128.1,128.11,30800.0,69.1236,69.2045,69.0643,69.0697,30800.0
2007-05-04 14:30:00,128.11,128.21,127.66,127.75,42100.0,69.0697,69.1236,68.8271,68.8756,42100.0
2007-05-04 15:00:00,127.74,127.75,127.1,127.35,47300.0,68.8702,68.8756,68.5251,68.6599,47300.0
2007-05-04 15:30:00,127.36,127.41,127.01,127.04,64200.0,68.6653,68.6923,68.4766,68.4928,64200.0
2007-05-07 09:30:00,127.49,127.77,126.39,126.47,33100.0,68.7354,68.8864,68.1423,68.1855,33100.0
2007-05-07 10:00:00,126.6,126.92,126.48,126.75,32400.0,68.2556,68.4281,68.1909,68.3364,32400.0
2007-05-07 10:30:00,126.7,126.9,126.52,126.79,44400.0,68.3095,68.4173,68.2124,68.358,44400.0
2007-05-07 11:00:00,126.76,126.82,126.48,126.53,11000.0,68.3418,68.3742,68.1909,68.2178,11000.0
2007-05-07 11:30:00,126.62,126.73,126.39,126.4,13600.0,68.2663,68.3256,68.1423,68.1477,13600.0
2007-05-07 12:00:00,126.46,126.63,126.37,126.45,8700.0,68.1801,68.2717,68.1316,68.1747,8700.0
2007-05-07 12:30:00,126.45,126.86,126.43,126.59,14000.0,68.1747,68.3957,68.1639,68.2502,14000.0
2007-05-07 13:00:00,126.6,127.08,126.47,126.91,42700.0,68.2556,68.5144,68.1855,68.4227,42700.0
2007-05-07 13:30:00,126.88,127.25,126.88,127.17,15700.0,68.4065,68.606,68.4065,68.5629,15700.0
2007-05-07 14:00:00,127.14,127.3,126.73,126.73,25400.0,68.5467,68.633,68.3256,68.3256,25400.0
2007-05-07 14:30:00,126.78,126.98,126.67,126.68,6900.0,68.3526,68.4604,68.2933,68.2987,6900.0
2007-05-07 15:00:00,126.67,127.0,126.48,126.9,19500.0,68.2933,68.4712,68.1909,68.4173,19500.0
2007-05-07 15:30:00,126.93,127.21,126.77,127.07,39800.0,68.4335,68.5844,68.3472,68.509,39800.0
2007-05-08 09:30:00,126.14,126.43,125.92,126.07,32100.0,68.0076,68.1639,67.8889,67.9698,32100.0
2007-05-08 10:00:00,126.05,126.32,125.81,126.3,14100.0,67.959,68.1046,67.8296,68.0938,14100.0
2007-05-08 10:30:00,126.28,126.33,125.82,126.05,13500.0,68.083,68.11,67.835,67.959,13500.0
2007-05-08 11:00:00,126.06,126.07,125.55,125.55,14400.0,67.9644,67.9698,67.6895,67.6895,14400.0
2007-05-08 11:30:00,125.56,125.57,125.3,125.46,13800.0,67.6949,67.7002,67.5547,67.6409,13800.0
2007-05-08 12:00:00,125.42,125.61,125.32,125.54,9300.0,67.6194,67.7218,67.5655,67.6841,9300.0
2007-05-08 12:30:00,125.53,126.03,125.41,125.95,19800.0,67.6787,67.9482,67.614,67.9051,19800.0
2007-05-08 13:00:00,125.96,126.06,125.87,125.88,19300.0,67.9105,67.9644,67.862,67.8674,19300.0
2007-05-08 13:30:00,125.9,125.95,125.79,125.82,10100.0,67.8782,67.9051,67.8189,67.835,10100.0
2007-05-08 14:00:00,125.81,125.83,125.64,125.79,12200.0,67.8296,67.8404,67.738,67.8189,12200.0
2007-05-08 14:30:00,125.74,126.01,125.69,126.01,22300.0,67.7919,67.9375,67.7649,67.9375,22300.0
2007-05-08 15:00:00,126.04,126.2,125.82,126.12,23000.0,67.9536,68.0399,67.835,67.9968,23000.0
2007-05-08 15:30:00,126.08,126.15,125.63,125.69,22700.0,67.9752,68.0129,67.7326,67.7649,22700.0
2007-05-09 09:30:00,126.0,126.72,125.86,126.49,10000.0,67.9321,68.3203,67.8566,68.1963,10000.0
2007-05-09 10:00:00,126.5,127.32,126.5,127.07,11400.0,68.2016,68.6437,68.2016,68.509,11400.0
2007-05-09 10:30:00,127.07,127.35,126.87,126.89,66600.0,68.509,68.6599,68.4011,68.4119,66600.0
2007-05-09 11:00:00,126.94,127.54,126.94,127.4,27800.0,68.4389,68.7624,68.4389,68.6869,27800.0
2007-05-09 11:30:00,127.4,127.4,127.12,127.28,16800.0,68.6869,68.6869,68.5359,68.6222,16800.0
2007-05-09 12:00:00,127.27,127.72,127.27,127.47,8700.0,68.6168,68.8594,68.6168,68.7246,8700.0
2007-05-09 12:30:00,127.45,127.57,127.18,127.29,12900.0,68.7138,68.7785,68.5683,68.6276,12900.0
2007-05-09 13:00:00,127.19,127.3,126.9,127.2,4600.0,68.5737,68.633,68.4173,68.579,4600.0
2007-05-09 13:30:00,127.2,127.2,126.59,126.74,5700.0,68.579,68.579,68.2502,68.331,5700.0
2007-05-09 14:00:00,126.65,126.92,126.21,126.27,9900.0,68.2825,68.4281,68.0453,68.0776,9900.0
2007-05-09 14:30:00,126.28,127.0,126.12,126.8,9200.0,68.083,68.4712,67.9968,68.3634,9200.0
2007-05-09 15:00:00,126.7,126.92,126.33,126.92,8400.0,68.3095,68.4281,68.11,68.4281,8400.0
2007-05-09 15:30:00,126.94,127.08,126.7,126.85,19000.0,68.4389,68.5144,68.3095,68.3903,19000.0
2007-05-10 09:30:00,126.41,126.82,125.82,126.7,11100.0,68.1531,68.3742,67.835,68.3095,11100.0
2007-05-10 10:00:00,126.67,126.67,126.33,126.46,15600.0,68.2933,68.2933,68.11,68.1801,15600.0
2007-05-10 10:30:00,126.45,127.09,126.45,127.04,9100.0,68.1747,68.5197,68.1747,68.4928,9100.0
2007-05-10 11:00:00,127.0,127.13,126.53,126.53,5300.0,68.4712,68.5413,68.2178,68.2178,5300.0
2007-05-10 11:30:00,126.41,126.94,126.32,126.94,9500.0,68.1531,68.4389,68.1046,68.4389,9500.0
2007-05-10 12:00:00,126.62,126.86,126.56,126.61,5200.0,68.2663,68.3957,68.234,68.261,5200.0
2007-05-10 12:30:00,126.51,126.62,126.17,126.33,13300.0,68.207,68.2663,68.0237,68.11,13300.0
2007-05-10 13:00:00,126.35,126.42,126.22,126.3,2900.0,68.1208,68.1585,68.0507,68.0938,2900.0
2007-05-10 13:30:00,126.36,126.39,126.0,126.1,10000.0,68.1262,68.1423,67.9321,67.986,10000.0
2007-05-10 14:00:00,126.1,126.37,125.96,126.04,8100.0,67.986,68.1316,67.9105,67.9536,8100.0
2007-05-10 14:30:00,126.08,126.23,125.95,126.05,11800.0,67.9752,68.0561,67.9051,67.959,11800.0
2007-05-10 15:00:00,126.05,126.13,125.62,125.75,13500.0,67.959,68.0022,67.7272,67.7973,13500.0
2007-05-10 15:30:00,125.75,125.8,125.16,125.4,28800.0,67.7973,67.8242,67.4792,67.6086,28800.0
2007-05-11 09:30:00,126.97,129.0,126.59,127.9,58300.0,68.455,69.5495,68.2502,68.9564,58300.0
2007-05-11 10:00:00,127.9,128.0,127.1,127.23,50100.0,68.9564,69.0104,68.5251,68.5952,50100.0
2007-05-11 10:30:00,127.27,127.83,127.18,127.52,30600.0,68.6168,68.9187,68.5683,68.7516,30600.0
2007-05-11 11:00:00,127.65,128.09,127.48,127.79,31500.0,68.8217,69.0589,68.73,68.8971,31500.0
2007-05-11 11:30:00,127.8,127.81,127.01,127.12,52300.0,68.9025,68.9079,68.4766,68.5359,52300.0
2007-05-11 12:00:00,127.04,127.66,127.04,127.23,21300.0,68.4928,68.8271,68.4928,68.5952,21300.0
2007-05-11 12:30:00,127.23,127.57,127.13,127.54,22800.0,68.5952,68.7785,68.5413,68.7624,22800.0
2007-05-11 13:00:00,127.54,127.71,127.36,127.63,13800.0,68.7624,68.854,68.6653,68.8109,13800.0
2007-05-11 13:30:00,127.61,127.61,127.1,127.45,18000.0,68.8001,68.8001,68.5251,68.7138,18000.0
2007-05-11 14:00:00,127.45,127.66,127.16,127.27,22200.0,68.7138,68.8271,68.5575,68.6168,22200.0
2007-05-11 14:30:00,127.28,127.44,127.11,127.26,22400.0,68.6222,68.7084,68.5305,68.6114,22400.0
2007-05-11 15:00:00,127.27,127.48,127.11,127.46,23400.0,68.6168,68.73,68.5305,68.7192,23400.0
2007-05-11 15:30:00,127.55,127.78,127.15,127.43,59400.0,68.7677,68.8918,68.5521,68.7031,59400.0
2007-05-14 09:30:00,128.6,128.69,128.05,128.65,9000.0,69.3338,69.3824,69.0373,69.3608,9000.0
2007-05-14 10:00:00,128.65,128.76,128.51,128.68,12100.0,69.3608,69.4201,69.2853,69.377,12100.0
2007-05-14 10:30:00,128.68,128.9,128.6,128.7,21500.0,69.377,69.4956,69.3338,69.3878,21500.0
2007-05-14 11:00:00,128.69,128.9,128.64,128.7,11400.0,69.3824,69.4956,69.3554,69.3878,11400.0
2007-05-14 11:30:00,128.8,128.95,128.66,128.7,7500.0,69.4417,69.5225,69.3662,69.3878,7500.0
2007-05-14 12:00:00,128.78,129.0,128.72,129.0,8100.0,69.4309,69.5495,69.3985,69.5495,8100.0
2007-05-14 12:30:00,128.9,129.0,128.75,128.87,5400.0,69.4956,69.5495,69.4147,69.4794,5400.0
2007-05-14 13:00:00,128.88,128.88,128.38,128.77,8400.0,69.4848,69.4848,69.2152,69.4255,8400.0
2007-05-14 13:30:00,128.68,128.71,127.91,128.06,8100.0,69.377,69.3932,68.9618,69.0427,8100.0
2007-05-14 14:00:00,127.92,128.02,127.69,127.95,11000.0,68.9672,69.0211,68.8432,68.9834,11000.0
2007-05-14 14:30:00,127.96,128.11,127.78,128.1,12000.0,68.9888,69.0697,68.8918,69.0643,12000.0
2007-05-14 15:00:00,128.0,128.3,127.85,128.13,38700.0,69.0104,69.1721,68.9295,69.0805,38700.0
2007-05-14 15:30:00,128.13,128.13,127.33,127.38,25600.0,69.0805,69.0805,68.6491,68.6761,25600.0
2007-05-15 09:30:00,129.19,132.6,128.18,128.67,26400.0,69.6519,71.4904,69.1074,69.3716,26400.0
2007-05-15 10:00:00,128.7,129.06,128.29,128.51,16200.0,69.3878,69.5819,69.1667,69.2853,16200.0
2007-05-15 10:30:00,128.5,128.85,128.4,128.62,9900.0,69.2799,69.4686,69.226,69.3446,9900.0
2007-05-15 11:00:00,128.5,128.57,128.31,128.31,10400.0,69.2799,69.3177,69.1775,69.1775,10400.0
2007-05-15 11:30:00,128.3,128.7,128.25,128.3,65400.0,69.1721,69.3878,69.1451,69.1721,65400.0
2007-05-15 12:00:00,128.25,128.25,127.38,127.52,18200.0,69.1451,69.1451,68.6761,68.7516,18200.0
2007-05-15 12:30:00,127.54,127.54,126.93,127.03,29400.0,68.7624,68.7624,68.4335,68.4874,29400.0
2007-05-15 13:00:00,126.91,127.09,126.79,126.9,19700.0,68.4227,68.5197,68.358,68.4173,19700.0
2007-05-15 13:30:00,126.89,126.89,125.89,126.3,24700.0,68.4119,68.4119,67.8728,68.0938,24700.0
2007-05-15 14:00:00,126.27,126.54,125.68,125.89,32700.0,68.0776,68.2232,67.7595,67.8728,32700.0
2007-05-15 14:30:00,125.88,126.0,125.02,125.71,23900.0,67.8674,67.9321,67.4037,67.7757,23900.0
2007-05-15 15:00:00,125.71,126.12,125.58,125.91,28500.0,67.7757,67.9968,67.7056,67.8836,28500.0
2007-05-15 15:30:00,125.83,126.0,124.82,125.01,75800.0,67.8404,67.9321,67.2959,67.3983,75800.0
2007-05-16 09:30:00,125.51,125.51,124.28,124.29,3900.0,67.6679,67.6679,67.0047,67.0101,3900.0
2007-05-16 10:00:00,124.5,124.55,123.79,123.89,7200.0,67.1234,67.1503,66.7406,66.7945,7200.0
2007-05-16 10:30:00,123.7,123.88,122.71,122.77,26000.0,66.692,66.7891,66.1583,66.1906,26000.0
2007-05-16 11:00:00,122.82,122.85,121.93,122.37,17600.0,66.2176,66.2338,65.7378,65.975,17600.0
2007-05-16 11:30:00,122.21,122.5,122.06,122.5,10500.0,65.8887,66.0451,65.8078,66.0451,10500.0
2007-05-16 12:00:00,122.5,122.7,121.66,122.23,22600.0,66.0451,66.1529,65.5922,65.8995,22600.0
2007-05-16 12:30:00,122.12,122.32,121.86,122.25,18700.0,65.8402,65.948,65.7,65.9103,18700.0
2007-05-16 13:00:00,122.21,122.35,122.02,122.02,8700.0,65.8887,65.9642,65.7863,65.7863,8700.0
2007-05-16 13:30:00,122.07,122.38,121.96,122.02,13300.0,65.8132,65.9804,65.7539,65.7863,13300.0
2007-05-16 14:00:00,122.05,122.53,121.99,122.42,26300.0,65.8025,66.0612,65.7701,66.0019,26300.0
2007-05-16 14:30:00,122.42,122.71,122.42,122.64,8500.0,66.0019,66.1583,66.0019,66.1206,8500.0
2007-05-16 15:00:00,122.57,122.77,122.52,122.77,26500.0,66.0828,66.1906,66.0559,66.1906,26500.0
2007-05-16 15:30:00,122.7,122.98,122.5,122.81,37900.0,66.1529,66.3039,66.0451,66.2122,37900.0
2007-05-17 09:30:00,122.7,122.76,120.12,120.39,31200.0,66.1529,66.1853,64.7619,64.9075,31200.0
2007-05-17 10:00:00,120.53,121.29,120.5,121.2,19400.0,64.983,65.3927,64.9668,65.3442,19400.0
2007-05-17 10:30:00,121.19,121.29,120.89,121.15,154400.0,65.3388,65.3927,65.1771,65.3172,154400.0
2007-05-17 11:00:00,121.09,121.17,120.67,120.91,28500.0,65.2849,65.328,65.0584,65.1878,28500.0
2007-05-17 11:30:00,120.91,121.49,120.78,121.38,14800.0,65.1878,65.5005,65.1177,65.4412,14800.0
2007-05-17 12:00:00,121.52,121.52,121.02,121.02,11400.0,65.5167,65.5167,65.2471,65.2471,11400.0
2007-05-17 12:30:00,121.02,121.03,120.6,120.61,20900.0,65.2471,65.2525,65.0207,65.0261,20900.0
2007-05-17 13:00:00,120.56,120.78,120.47,120.7,24800.0,64.9991,65.1177,64.9506,65.0746,24800.0
2007-05-17 13:30:00,120.7,120.81,120.5,120.67,24600.0,65.0746,65.1339,64.9668,65.0584,24600.0
2007-05-17 14:00:00,120.68,121.16,120.64,121.04,28200.0,65.0638,65.3226,65.0423,65.2579,28200.0
2007-05-17 14:30:00,121.03,121.21,120.96,121.21,15500.0,65.2525,65.3496,65.2148,65.3496,15500.0
2007-05-17 15:00:00,121.17,121.37,121.0,121.01,18700.0,65.328,65.4358,65.2364,65.2417,18700.0
2007-05-17 15:30:00,121.08,121.08,120.26,120.27,35600.0,65.2795,65.2795,64.8374,64.8428,35600.0
2007-05-18 09:30:00,121.45,121.45,119.56,119.91,35200.0,65.479,65.479,64.46,64.6487,35200.0
2007-05-18 10:00:00,120.08,120.47,119.77,119.89,65600.0,64.7403,64.9506,64.5732,64.6379,65600.0
2007-05-18 10:30:00,119.88,120.09,119.43,119.75,24400.0,64.6325,64.7457,64.3899,64.5624,24400.0
2007-05-18 11:00:00,119.75,119.91,119.08,119.08,18400.0,64.5624,64.6487,64.2012,64.2012,18400.0
2007-05-18 11:30:00,119.0,119.05,118.74,118.85,52100.0,64.1581,64.185,64.0179,64.0772,52100.0
2007-05-18 12:00:00,118.85,119.09,118.76,118.95,26600.0,64.0772,64.2066,64.0287,64.1311,26600.0
2007-05-18 12:30:00,118.95,119.9,118.86,119.59,32700.0,64.1311,64.6433,64.0826,64.4762,32700.0
2007-05-18 13:00:00,119.5,119.5,118.79,118.79,16600.0,64.4276,64.4276,64.0449,64.0449,16600.0
2007-05-18 13:30:00,118.84,119.11,118.77,118.93,21400.0,64.0718,64.2174,64.0341,64.1203,21400.0
2007-05-18 14:00:00,118.92,120.1,118.92,119.7,38900.0,64.1149,64.7511,64.1149,64.5355,38900.0
2007-05-18 14:30:00,119.59,119.77,119.47,119.67,37700.0,64.4762,64.5732,64.4115,64.5193,37700.0
2007-05-18 15:00:00,119.66,119.85,119.57,119.61,20600.0,64.5139,64.6163,64.4654,64.4869,20600.0
2007-05-18 15:30:00,119.59,119.83,119.18,119.21,61300.0,64.4762,64.6056,64.2551,64.2713,61300.0
2007-05-21 09:30:00,119.23,120.2,119.23,120.06,47000.0,64.2821,64.805,64.2821,64.7296,47000.0
2007-05-21 10:00:00,120.1,120.48,119.87,119.87,25900.0,64.7511,64.956,64.6271,64.6271,25900.0
2007-05-21 10:30:00,119.96,120.39,119.92,120.39,11800.0,64.6756,64.9075,64.6541,64.9075,11800.0
2007-05-21 11:00:00,120.4,121.69,120.35,121.62,20200.0,64.9129,65.6084,64.8859,65.5706,20200.0
2007-05-21 11:30:00,121.58,122.1,121.23,121.95,15900.0,65.5491,65.8294,65.3604,65.7485,15900.0
2007-05-21 12:00:00,122.03,122.06,121.35,121.42,17200.0,65.7917,65.8078,65.4251,65.4628,17200.0
2007-05-21 12:30:00,121.45,121.86,121.27,121.86,6000.0,65.479,65.7,65.3819,65.7,6000.0
2007-05-21 13:00:00,121.94,122.05,121.66,121.81,14400.0,65.7432,65.8025,65.5922,65.6731,14400.0
2007-05-21 13:30:00,121.95,121.95,121.22,121.53,16100.0,65.7485,65.7485,65.355,65.5221,16100.0
2007-05-21 14:00:00,121.45,121.67,121.12,121.31,10900.0,65.479,65.5976,65.3011,65.4035,10900.0
2007-05-21 14:30:00,121.37,121.5,120.8,121.06,13600.0,65.4358,65.5059,65.1285,65.2687,13600.0
2007-05-21 15:00:00,121.06,121.1,120.67,120.82,17500.0,65.2687,65.2903,65.0584,65.1393,17500.0
2007-05-21 15:30:00,120.82,121.08,120.63,120.73,47000.0,65.1393,65.2795,65.0369,65.0908,47000.0
2007-05-22 09:30:00,121.66,121.7,120.82,121.3,22600.0,65.5922,65.6138,65.1393,65.3981,22600.0
2007-05-22 10:00:00,121.25,121.9,121.21,121.89,66800.0,65.3711,65.7216,65.3496,65.7162,66800.0
2007-05-22 10:30:00,121.83,122.14,121.83,122.03,52500.0,65.6838,65.851,65.6838,65.7917,52500.0
2007-05-22 11:00:00,122.04,122.25,121.81,122.06,13900.0,65.7971,65.9103,65.6731,65.8078,13900.0
2007-05-22 11:30:00,122.13,122.13,121.94,122.0,50100.0,65.8456,65.8456,65.7432,65.7755,50100.0
2007-05-22 12:00:00,122.0,122.2,121.83,122.12,5200.0,65.7755,65.8833,65.6838,65.8402,5200.0
2007-05-22 12:30:00,122.16,122.84,122.14,122.75,12100.0,65.8618,66.2284,65.851,66.1799,12100.0
2007-05-22 13:00:00,122.59,122.6,122.32,122.49,7800.0,66.0936,66.099,65.948,66.0397,7800.0
2007-05-22 13:30:00,122.48,122.75,122.4,122.63,8800.0,66.0343,66.1799,65.9912,66.1152,8800.0
2007-05-22 14:00:00,122.71,123.0,122.66,122.89,14300.0,66.1583,66.3146,66.1313,66.2553,14300.0
2007-05-22 14:30:00,122.9,123.17,122.73,123.1,26300.0,66.2607,66.4063,66.1691,66.3686,26300.0
2007-05-22 15:00:00,122.99,123.18,122.87,123.1,31300.0,66.3093,66.4117,66.2446,66.3686,31300.0
2007-05-22 15:30:00,123.11,123.36,122.26,122.3,42900.0,66.374,66.5087,65.9157,65.9372,42900.0
2007-05-23 09:30:00,123.0,123.42,122.84,123.07,9800.0,66.3146,66.5411,66.2284,66.3524,9800.0
2007-05-23 10:00:00,123.2,123.65,123.08,123.56,10200.0,66.4225,66.6651,66.3578,66.6166,10200.0
2007-05-23 10:30:00,123.51,123.79,123.43,123.56,20900.0,66.5896,66.7406,66.5465,66.6166,20900.0
2007-05-23 11:00:00,123.57,123.69,123.42,123.42,8000.0,66.622,66.6867,66.5411,66.5411,8000.0
2007-05-23 11:30:00,123.51,123.92,123.44,123.73,10100.0,66.5896,66.8107,66.5519,66.7082,10100.0
2007-05-23 12:00:00,123.63,123.78,123.52,123.65,5100.0,66.6543,66.7352,66.595,66.6651,5100.0
2007-05-23 12:30:00,123.64,123.84,123.56,123.64,5500.0,66.6597,66.7675,66.6166,66.6597,5500.0
2007-05-23 13:00:00,123.55,123.63,123.47,123.54,20300.0,66.6112,66.6543,66.568,66.6058,20300.0
2007-05-23 13:30:00,123.54,123.56,123.27,123.4,82300.0,66.6058,66.6166,66.4602,66.5303,82300.0
2007-05-23 14:00:00,123.41,123.54,122.02,122.02,17300.0,66.5357,66.6058,65.7863,65.7863,17300.0
2007-05-23 14:30:00,122.18,122.47,121.84,122.38,13300.0,65.8725,66.0289,65.6892,65.9804,13300.0
2007-05-23 15:00:00,122.35,122.52,122.1,122.25,10700.0,65.9642,66.0559,65.8294,65.9103,10700.0
2007-05-23 15:30:00,122.25,122.4,121.21,121.37,16600.0,65.9103,65.9912,65.3496,65.4358,16600.0
2007-05-24 09:30:00,121.15,121.18,119.49,120.04,17700.0,65.3172,65.3334,64.4223,64.7188,17700.0
2007-05-24 10:00:00,120.03,120.51,119.58,119.88,36800.0,64.7134,64.9722,64.4708,64.6325,36800.0
2007-05-24 10:30:00,119.81,119.82,118.8,118.84,29300.0,64.5948,64.6002,64.0502,64.0718,29300.0
2007-05-24 11:00:00,118.85,119.46,118.36,118.65,23600.0,64.0772,64.4061,63.813,63.9694,23600.0
2007-05-24 11:30:00,118.66,119.49,118.47,119.4,18300.0,63.9748,64.4223,63.8723,64.3737,18300.0
2007-05-24 12:00:00,119.39,119.41,118.95,119.13,18400.0,64.3683,64.3791,64.1311,64.2282,18400.0
2007-05-24 12:30:00,119.23,119.3,118.71,119.04,12100.0,64.2821,64.3198,64.0017,64.1796,12100.0
2007-05-24 13:00:00,119.05,119.18,118.82,119.11,5000.0,64.185,64.2551,64.061,64.2174,5000.0
2007-05-24 13:30:00,119.03,119.12,118.72,118.96,7100.0,64.1742,64.2228,64.0071,64.1365,7100.0
2007-05-24 14:00:00,118.96,118.98,118.14,118.36,16500.0,64.1365,64.1473,63.6944,63.813,16500.0
2007-05-24 14:30:00,118.45,118.45,117.58,117.69,19500.0,63.8615,63.8615,63.3925,63.4518,19500.0
2007-05-24 15:00:00,117.69,117.89,117.34,117.41,13400.0,63.4518,63.5596,63.2631,63.3008,13400.0
2007-05-24 15:30:00,117.38,119.12,117.04,118.94,94700.0,63.2847,64.2228,63.1013,64.1257,94700.0
2007-05-25 09:30:00,120.45,122.47,119.7,121.66,110600.0,64.9398,66.0289,64.5355,65.5922,110600.0
2007-05-25 10:00:00,121.59,122.18,121.47,122.08,51300.0,65.5545,65.8725,65.4898,65.8186,51300.0
2007-05-25 10:30:00,122.09,122.29,121.62,121.77,68800.0,65.824,65.9319,65.5706,65.6515,68800.0
2007-05-25 11:00:00,121.84,122.19,121.53,121.79,46800.0,65.6892,65.8779,65.5221,65.6623,46800.0
2007-05-25 11:30:00,121.78,122.1,121.28,121.43,55500.0,65.6569,65.8294,65.3873,65.4682,55500.0
2007-05-25 12:00:00,121.47,121.78,121.42,121.6,72800.0,65.4898,65.6569,65.4628,65.5598,72800.0
2007-05-25 12:30:00,121.58,121.67,121.26,121.43,51200.0,65.5491,65.5976,65.3765,65.4682,51200.0
2007-05-25 13:00:00,121.43,122.09,121.4,121.89,37600.0,65.4682,65.824,65.452,65.7162,37600.0
2007-05-25 13:30:00,121.87,122.08,121.65,121.73,49500.0,65.7054,65.8186,65.5868,65.6299,49500.0
2007-05-25 14:00:00,121.73,122.12,121.65,121.75,65000.0,65.6299,65.8402,65.5868,65.6407,65000.0
2007-05-25 14:30:00,121.75,122.19,121.75,121.92,51400.0,65.6407,65.8779,65.6407,65.7324,51400.0
2007-05-25 15:00:00,121.93,122.49,121.88,122.3,44200.0,65.7378,66.0397,65.7108,65.9372,44200.0
2007-05-25 15:30:00,122.31,122.44,122.06,122.37,67200.0,65.9426,66.0127,65.8078,65.975,67200.0
2007-05-29 09:30:00,124.5,128.37,124.5,127.09,74100.0,67.1234,69.2098,67.1234,68.5197,74100.0
2007-05-29 10:00:00,127.2,127.36,126.61,126.96,26500.0,68.579,68.6653,68.261,68.4497,26500.0
2007-05-29 10:30:00,126.96,127.1,126.5,126.5,27500.0,68.4497,68.5251,68.2016,68.2016,27500.0
2007-05-29 11:00:00,126.63,127.2,126.49,127.04,31600.0,68.2717,68.579,68.1963,68.4928,31600.0
2007-05-29 11:30:00,127.04,127.5,126.86,127.22,17100.0,68.4928,68.7408,68.3957,68.5898,17100.0
2007-05-29 12:00:00,127.03,127.32,126.82,127.22,11100.0,68.4874,68.6437,68.3742,68.5898,11100.0
2007-05-29 12:30:00,127.27,127.34,126.89,127.0,12500.0,68.6168,68.6545,68.4119,68.4712,12500.0
2007-05-29 13:00:00,127.0,127.24,126.87,127.18,153500.0,68.4712,68.6006,68.4011,68.5683,153500.0
2007-05-29 13:30:00,127.05,127.17,126.68,126.74,21600.0,68.4982,68.5629,68.2987,68.331,21600.0
2007-05-29 14:00:00,126.75,126.85,126.25,126.53,31900.0,68.3364,68.3903,68.0669,68.2178,31900.0
2007-05-29 14:30:00,126.53,126.59,126.22,126.29,26000.0,68.2178,68.2502,68.0507,68.0884,26000.0
2007-05-29 15:00:00,126.29,126.72,126.07,126.72,28000.0,68.0884,68.3203,67.9698,68.3203,28000.0
2007-05-29 15:30:00,126.63,126.72,126.28,126.35,33400.0,68.2717,68.3203,68.083,68.1208,33400.0
2007-05-30 09:30:00,126.37,127.76,125.76,127.6,69100.0,68.1316,68.881,67.8027,68.7947,69100.0
2007-05-30 10:00:00,127.56,129.32,127.4,128.49,33500.0,68.7731,69.722,68.6869,69.2745,33500.0
2007-05-30 10:30:00,128.49,129.9,128.15,129.19,53800.0,69.2745,70.0347,69.0912,69.6519,53800.0
2007-05-30 11:00:00,129.09,129.97,129.09,129.88,21800.0,69.598,70.0725,69.598,70.024,21800.0
2007-05-30 11:30:00,129.89,129.99,129.58,129.81,30800.0,70.0293,70.0833,69.8622,69.9862,30800.0
2007-05-30 12:00:00,129.81,129.87,128.85,128.89,30500.0,69.9862,70.0186,69.4686,69.4902,30500.0
2007-05-30 12:30:00,129.13,129.13,128.46,128.64,16900.0,69.6196,69.6196,69.2584,69.3554,16900.0
2007-05-30 13:00:00,128.63,128.63,128.25,128.42,17700.0,69.35,69.35,69.1451,69.2368,17700.0
2007-05-30 13:30:00,128.32,128.49,128.0,128.1,17500.0,69.1829,69.2745,69.0104,69.0643,17500.0
2007-05-30 14:00:00,128.1,128.54,127.84,128.4,29700.0,69.0643,69.3015,68.9241,69.226,29700.0
2007-05-30 14:30:00,128.35,128.9,128.25,128.75,46700.0,69.1991,69.4956,69.1451,69.4147,46700.0
2007-05-30 15:00:00,128.85,128.85,128.27,128.36,14800.0,69.4686,69.4686,69.1559,69.2045,14800.0
2007-05-30 15:30:00,128.5,129.18,128.32,128.89,72500.0,69.2799,69.6466,69.1829,69.4902,72500.0
2007-05-31 09:30:00,128.65,129.24,128.57,129.24,19600.0,69.3608,69.6789,69.3177,69.6789,19600.0
2007-05-31 10:00:00,129.25,129.8,127.36,127.74,33600.0,69.6843,69.9808,68.6653,68.8702,33600.0
2007-05-31 10:30:00,127.66,128.0,127.56,127.59,28800.0,68.8271,69.0104,68.7731,68.7893,28800.0
2007-05-31 11:00:00,127.6,127.67,126.77,126.85,30900.0,68.7947,68.8324,68.3472,68.3903,30900.0
2007-05-31 11:30:00,126.87,127.43,126.79,127.12,32800.0,68.4011,68.7031,68.358,68.5359,32800.0
2007-05-31 12:00:00,127.13,127.32,126.71,127.05,19700.0,68.5413,68.6437,68.3149,68.4982,19700.0
2007-05-31 12:30:00,127.07,127.25,126.77,127.04,17700.0,68.509,68.606,68.3472,68.4928,17700.0
2007-05-31 13:00:00,127.06,127.06,126.7,127.0,12300.0,68.5036,68.5036,68.3095,68.4712,12300.0
2007-05-31 13:30:00,127.0,127.25,126.89,127.04,64700.0,68.4712,68.606,68.4119,68.4928,64700.0
2007-05-31 14:00:00,127.2,127.21,126.91,127.1,11400.0,68.579,68.5844,68.4227,68.5251,11400.0
2007-05-31 14:30:00,127.11,127.24,126.96,127.02,18000.0,68.5305,68.6006,68.4497,68.482,18000.0
2007-05-31 15:00:00,127.0,127.43,126.95,127.14,31200.0,68.4712,68.7031,68.4443,68.5467,31200.0
2007-05-31 15:30:00,127.11,127.48,126.98,127.02,32300.0,68.5305,68.73,68.4604,68.482,32300.0
2007-06-01 09:30:00,127.48,127.89,127.06,127.75,15000.0,68.73,68.9511,68.5036,68.8756,15000.0
2007-06-01 10:00:00,127.71,128.03,126.96,126.99,16900.0,68.854,69.0265,68.4497,68.4658,16900.0
2007-06-01 10:30:00,126.98,127.61,126.98,127.47,18500.0,68.4604,68.8001,68.4604,68.7246,18500.0
2007-06-01 11:00:00,127.4,127.46,126.22,126.28,14900.0,68.6869,68.7192,68.0507,68.083,14900.0
2007-06-01 11:30:00,126.31,126.42,125.76,125.76,29600.0,68.0992,68.1585,67.8027,67.8027,29600.0
2007-06-01 12:00:00,125.76,125.87,125.03,125.45,16000.0,67.8027,67.862,67.4091,67.6355,16000.0
2007-06-01 12:30:00,125.43,126.3,125.34,126.25,12900.0,67.6248,68.0938,67.5762,68.0669,12900.0
2007-06-01 13:00:00,126.29,126.55,126.11,126.5,7400.0,68.0884,68.2286,67.9914,68.2016,7400.0
2007-06-01 13:30:00,126.55,126.9,126.44,126.68,5700.0,68.2286,68.4173,68.1693,68.2987,5700.0
2007-06-01 14:00:00,126.68,126.89,126.53,126.57,7800.0,68.2987,68.4119,68.2178,68.2394,7800.0
2007-06-01 14:30:00,126.63,126.74,126.47,126.57,6800.0,68.2717,68.331,68.1855,68.2394,6800.0
2007-06-01 15:00:00,126.56,126.83,126.33,126.76,13100.0,68.234,68.3796,68.11,68.3418,13100.0
2007-06-01 15:30:00,126.74,126.88,126.57,126.69,21900.0,68.331,68.4065,68.2394,68.3041,21900.0
2007-06-04 09:30:00,125.5,127.04,125.5,126.89,17800.0,67.6625,68.4928,67.6625,68.4119,17800.0
2007-06-04 10:00:00,126.84,127.12,126.44,127.02,19800.0,68.385,68.5359,68.1693,68.482,19800.0
2007-06-04 10:30:00,127.05,127.05,126.26,126.64,18400.0,68.4982,68.4982,68.0723,68.2771,18400.0
2007-06-04 11:00:00,126.64,126.9,126.53,126.74,12700.0,68.2771,68.4173,68.2178,68.331,12700.0
2007-06-04 11:30:00,126.7,126.96,126.55,126.69,8000.0,68.3095,68.4497,68.2286,68.3041,8000.0
2007-06-04 12:00:00,126.72,126.72,125.91,126.34,15000.0,68.3203,68.3203,67.8836,68.1154,15000.0
2007-06-04 12:30:00,126.24,126.24,126.04,126.19,9600.0,68.0615,68.0615,67.9536,68.0345,9600.0
2007-06-04 13:00:00,126.21,126.31,126.01,126.07,6200.0,68.0453,68.0992,67.9375,67.9698,6200.0
2007-06-04 13:30:00,126.06,126.2,126.01,126.01,8800.0,67.9644,68.0399,67.9375,67.9375,8800.0
2007-06-04 14:00:00,126.01,126.35,125.98,126.07,11000.0,67.9375,68.1208,67.9213,67.9698,11000.0
2007-06-04 14:30:00,126.05,126.1,125.52,125.8,13700.0,67.959,67.986,67.6733,67.8242,13700.0
2007-06-04 15:00:00,125.76,126.03,125.57,125.66,13600.0,67.8027,67.9482,67.7002,67.7488,13600.0
2007-06-04 15:30:00,125.7,126.46,125.63,126.19,23600.0,67.7703,68.1801,67.7326,68.0345,23600.0
2007-06-05 09:30:00,125.4,125.78,125.02,125.02,9400.0,67.6086,67.8135,67.4037,67.4037,9400.0
2007-06-05 10:00:00,125.1,125.1,124.41,124.79,14300.0,67.4468,67.4468,67.0748,67.2797,14300.0
2007-06-05 10:30:00,124.98,125.29,124.76,125.09,10800.0,67.3821,67.5493,67.2635,67.4415,10800.0
2007-06-05 11:00:00,125.06,125.06,124.72,124.82,4900.0,67.4253,67.4253,67.242,67.2959,4900.0
2007-06-05 11:30:00,124.8,124.87,123.98,123.98,9900.0,67.2851,67.3228,66.843,66.843,9900.0
2007-06-05 12:00:00,123.89,124.17,123.33,124.16,22900.0,66.7945,66.9454,66.4926,66.9401,22900.0
2007-06-05 12:30:00,124.11,124.31,123.92,123.95,7900.0,66.9131,67.0209,66.8107,66.8268,7900.0
2007-06-05 13:00:00,123.94,124.03,123.66,123.8,8300.0,66.8214,66.87,66.6705,66.746,8300.0
2007-06-05 13:30:00,123.83,123.97,123.46,123.73,7900.0,66.7621,66.8376,66.5627,66.7082,7900.0
2007-06-05 14:00:00,123.74,124.07,123.69,123.71,15200.0,66.7136,66.8915,66.6867,66.6974,15200.0
2007-06-05 14:30:00,123.61,123.92,123.51,123.61,13900.0,66.6435,66.8107,66.5896,66.6435,13900.0
2007-06-05 15:00:00,123.62,123.78,123.22,123.31,14400.0,66.6489,66.7352,66.4333,66.4818,14400.0
2007-06-05 15:30:00,123.32,123.53,122.98,123.01,47400.0,66.4872,66.6004,66.3039,66.32,47400.0
2007-06-06 09:30:00,121.65,122.27,121.55,122.1,17400.0,65.5868,65.9211,65.5329,65.8294,17400.0
2007-06-06 10:00:00,122.1,122.3,121.6,122.17,17800.0,65.8294,65.9372,65.5598,65.8672,17800.0
2007-06-06 10:30:00,122.25,122.51,121.72,122.35,25800.0,65.9103,66.0505,65.6245,65.9642,25800.0
2007-06-06 11:00:00,122.28,122.61,122.1,122.55,25900.0,65.9265,66.1044,65.8294,66.072,25900.0
2007-06-06 11:30:00,122.6,123.19,122.53,122.55,14500.0,66.099,66.4171,66.0612,66.072,14500.0
2007-06-06 12:00:00,122.59,123.29,122.52,123.06,22200.0,66.0936,66.471,66.0559,66.347,22200.0
2007-06-06 12:30:00,123.02,123.1,122.24,122.24,15700.0,66.3254,66.3686,65.9049,65.9049,15700.0
2007-06-06 13:00:00,122.38,122.46,122.15,122.4,16400.0,65.9804,66.0235,65.8564,65.9912,16400.0
2007-06-06 13:30:00,122.4,122.73,122.39,122.46,10800.0,65.9912,66.1691,65.9858,66.0235,10800.0
2007-06-06 14:00:00,122.43,122.59,122.34,122.34,14900.0,66.0073,66.0936,65.9588,65.9588,14900.0
2007-06-06 14:30:00,122.32,122.6,122.26,122.39,14000.0,65.948,66.099,65.9157,65.9858,14000.0
2007-06-06 15:00:00,122.37,122.57,121.99,122.39,19100.0,65.975,66.0828,65.7701,65.9858,19100.0
2007-06-06 15:30:00,122.28,122.5,122.16,122.47,35700.0,65.9265,66.0451,65.8618,66.0289,35700.0
2007-06-07 09:30:00,121.0,121.32,119.94,120.93,20600.0,65.2364,65.4089,64.6649,65.1986,20600.0
2007-06-07 10:00:00,120.99,121.26,120.11,120.31,27400.0,65.231,65.3765,64.7565,64.8643,27400.0
2007-06-07 10:30:00,120.32,120.49,119.32,119.75,16700.0,64.8697,64.9614,64.3306,64.5624,16700.0
2007-06-07 11:00:00,119.6,119.69,118.72,119.0,52100.0,64.4816,64.5301,64.0071,64.1581,52100.0
2007-06-07 11:30:00,119.0,119.21,118.75,118.98,14000.0,64.1581,64.2713,64.0233,64.1473,14000.0
2007-06-07 12:00:00,118.97,119.63,118.97,119.38,20900.0,64.1419,64.4977,64.1419,64.3629,20900.0
2007-06-07 12:30:00,119.38,119.4,118.73,118.93,12200.0,64.3629,64.3737,64.0125,64.1203,12200.0
2007-06-07 13:00:00,118.95,119.31,118.7,119.14,21100.0,64.1311,64.3252,63.9963,64.2336,21100.0
2007-06-07 13:30:00,119.14,119.19,118.74,118.96,31200.0,64.2336,64.2605,64.0179,64.1365,31200.0
2007-06-07 14:00:00,118.88,118.96,118.37,118.83,20500.0,64.0934,64.1365,63.8184,64.0664,20500.0
2007-06-07 14:30:00,118.95,119.5,118.9,119.44,12100.0,64.1311,64.4276,64.1042,64.3953,12100.0
2007-06-07 15:00:00,119.67,119.92,119.43,119.61,11500.0,64.5193,64.6541,64.3899,64.4869,11500.0
2007-06-07 15:30:00,119.53,119.68,118.32,118.63,27500.0,64.4438,64.5247,63.7915,63.9586,27500.0
2007-06-08 09:30:00,118.41,119.32,117.15,118.75,17500.0,63.84,64.3306,63.1607,64.0233,17500.0
2007-06-08 10:00:00,118.53,119.11,118.05,118.92,21300.0,63.9047,64.2174,63.6459,64.1149,21300.0
2007-06-08 10:30:00,118.85,119.81,118.8,119.77,15800.0,64.0772,64.5948,64.0502,64.5732,15800.0
2007-06-08 11:00:00,119.62,119.62,118.78,119.04,6900.0,64.4923,64.4923,64.0395,64.1796,6900.0
2007-06-08 11:30:00,118.99,119.0,118.42,118.5,10800.0,64.1527,64.1581,63.8454,63.8885,10800.0
2007-06-08 12:00:00,118.42,118.67,118.42,118.56,4600.0,63.8454,63.9802,63.8454,63.9208,4600.0
2007-06-08 12:30:00,118.62,118.67,118.17,118.4,6500.0,63.9532,63.9802,63.7106,63.8346,6500.0
2007-06-08 13:00:00,118.4,118.6,118.21,118.51,7700.0,63.8346,63.9424,63.7321,63.8939,7700.0
2007-06-08 13:30:00,118.51,119.0,118.51,118.85,11800.0,63.8939,64.1581,63.8939,64.0772,11800.0
2007-06-08 14:00:00,118.75,119.66,118.75,119.5,9200.0,64.0233,64.5139,64.0233,64.4276,9200.0
2007-06-08 14:30:00,119.55,119.89,119.41,119.8,8900.0,64.4546,64.6379,64.3791,64.5894,8900.0
2007-06-08 15:00:00,119.8,120.12,119.79,119.91,33700.0,64.5894,64.7619,64.584,64.6487,33700.0
2007-06-08 15:30:00,119.9,120.49,119.71,120.42,39700.0,64.6433,64.9614,64.5409,64.9237,39700.0
2007-06-11 09:30:00,120.03,120.65,119.19,120.56,23800.0,64.7134,65.0477,64.2605,64.9991,23800.0
2007-06-11 10:00:00,120.45,120.45,119.47,119.53,21500.0,64.9398,64.9398,64.4115,64.4438,21500.0
2007-06-11 10:30:00,119.46,119.52,118.91,119.34,24200.0,64.4061,64.4384,64.1095,64.3414,24200.0
2007-06-11 11:00:00,119.36,119.71,119.34,119.66,11100.0,64.3522,64.5409,64.3414,64.5139,11100.0
2007-06-11 11:30:00,119.57,120.29,119.57,119.8,11000.0,64.4654,64.8536,64.4654,64.5894,11000.0
2007-06-11 12:00:00,119.88,120.06,119.83,120.02,4900.0,64.6325,64.7296,64.6056,64.708,4900.0
2007-06-11 12:30:00,120.04,120.81,120.04,120.45,15400.0,64.7188,65.1339,64.7188,64.9398,15400.0
2007-06-11 13:00:00,120.47,120.56,120.24,120.4,10700.0,64.9506,64.9991,64.8266,64.9129,10700.0
2007-06-11 13:30:00,120.4,120.41,120.15,120.18,6000.0,64.9129,64.9183,64.7781,64.7943,6000.0
2007-06-11 14:00:00,120.28,120.47,120.06,120.23,10800.0,64.8482,64.9506,64.7296,64.8212,10800.0
2007-06-11 14:30:00,120.24,120.36,119.96,120.01,7800.0,64.8266,64.8913,64.6756,64.7026,7800.0
2007-06-11 15:00:00,119.96,120.04,119.8,119.81,8300.0,64.6756,64.7188,64.5894,64.5948,8300.0
2007-06-11 15:30:00,119.89,119.89,119.19,119.22,28400.0,64.6379,64.6379,64.2605,64.2767,28400.0
2007-06-12 09:30:00,118.49,118.72,117.65,118.1,28700.0,63.8831,64.0071,63.4302,63.6728,28700.0
2007-06-12 10:00:00,118.1,118.44,118.1,118.24,24700.0,63.6728,63.8562,63.6728,63.7483,24700.0
2007-06-12 10:30:00,118.33,118.57,117.73,117.94,16100.0,63.7968,63.9262,63.4734,63.5866,16100.0
2007-06-12 11:00:00,117.89,118.19,117.83,117.95,13500.0,63.5596,63.7214,63.5273,63.592,13500.0
2007-06-12 11:30:00,117.93,118.49,117.93,118.32,12700.0,63.5812,63.8831,63.5812,63.7915,12700.0
2007-06-12 12:00:00,118.26,118.41,118.21,118.36,5900.0,63.7591,63.84,63.7321,63.813,5900.0
2007-06-12 12:30:00,118.33,118.33,117.7,117.81,8700.0,63.7968,63.7968,63.4572,63.5165,8700.0
2007-06-12 13:00:00,117.78,117.94,117.71,117.81,8600.0,63.5003,63.5866,63.4626,63.5165,8600.0
2007-06-12 13:30:00,117.7,118.18,117.59,117.97,32200.0,63.4572,63.716,63.3979,63.6028,32200.0
2007-06-12 14:00:00,118.06,118.43,117.34,117.54,25800.0,63.6513,63.8508,63.2631,63.3709,25800.0
2007-06-12 14:30:00,117.64,117.87,117.17,117.61,18000.0,63.4248,63.5488,63.1714,63.4087,18000.0
2007-06-12 15:00:00,117.71,117.72,116.51,117.05,23600.0,63.4626,63.468,62.8156,63.1067,23600.0
2007-06-12 15:30:00,117.01,117.47,117.0,117.24,26100.0,63.0852,63.3332,63.0798,63.2092,26100.0
2007-06-13 09:30:00,118.07,119.38,117.13,119.38,42100.0,63.6567,64.3629,63.1499,64.3629,42100.0
2007-06-13 10:00:00,119.22,120.61,119.22,120.07,32400.0,64.2767,65.0261,64.2767,64.735,32400.0
2007-06-13 10:30:00,120.08,120.23,119.94,120.13,23800.0,64.7403,64.8212,64.6649,64.7673,23800.0
2007-06-13 11:00:00,120.18,120.43,119.98,120.43,73300.0,64.7943,64.929,64.6864,64.929,73300.0
2007-06-13 11:30:00,120.39,121.38,120.3,121.31,47000.0,64.9075,65.4412,64.859,65.4035,47000.0
2007-06-13 12:00:00,121.32,121.43,120.83,121.25,18800.0,65.4089,65.4682,65.1447,65.3711,18800.0
2007-06-13 12:30:00,121.25,121.32,120.87,121.0,26500.0,65.3711,65.4089,65.1663,65.2364,26500.0
2007-06-13 13:00:00,120.99,121.16,120.36,120.98,24700.0,65.231,65.3226,64.8913,65.2256,24700.0
2007-06-13 13:30:00,120.98,121.07,120.75,120.75,11700.0,65.2256,65.2741,65.1016,65.1016,11700.0
2007-06-13 14:00:00,120.81,121.41,120.64,121.23,26800.0,65.1339,65.4574,65.0423,65.3604,26800.0
2007-06-13 14:30:00,121.21,123.65,121.11,123.0,85100.0,65.3496,66.6651,65.2957,66.3146,85100.0
2007-06-13 15:00:00,123.0,123.16,122.11,122.53,67700.0,66.3146,66.4009,65.8348,66.0612,67700.0
2007-06-13 15:30:00,122.51,122.57,121.98,122.13,62400.0,66.0505,66.0828,65.7647,65.8456,62400.0
2007-06-14 09:30:00,121.7,122.2,120.73,121.71,18700.0,65.6138,65.8833,65.0908,65.6191,18700.0
2007-06-14 10:00:00,121.82,122.32,121.05,122.1,33400.0,65.6785,65.948,65.2633,65.8294,33400.0
2007-06-14 10:30:00,122.06,122.43,121.73,121.98,27200.0,65.8078,66.0073,65.6299,65.7647,27200.0
2007-06-14 11:00:00,122.08,122.08,121.12,121.32,16700.0,65.8186,65.8186,65.3011,65.4089,16700.0
2007-06-14 11:30:00,121.32,121.36,120.83,120.83,9400.0,65.4089,65.4304,65.1447,65.1447,9400.0
2007-06-14 12:00:00,120.81,121.11,120.61,120.83,10600.0,65.1339,65.2957,65.0261,65.1447,10600.0
2007-06-14 12:30:00,120.84,121.04,120.25,120.25,5700.0,65.1501,65.2579,64.832,64.832,5700.0
2007-06-14 13:00:00,120.25,120.57,120.09,120.15,6100.0,64.832,65.0045,64.7457,64.7781,6100.0
2007-06-14 13:30:00,120.12,120.2,119.83,120.03,11600.0,64.7619,64.805,64.6056,64.7134,11600.0
2007-06-14 14:00:00,119.98,120.33,119.81,120.25,26400.0,64.6864,64.8751,64.5948,64.832,26400.0
2007-06-14 14:30:00,120.2,120.54,120.12,120.32,10200.0,64.805,64.9884,64.7619,64.8697,10200.0
2007-06-14 15:00:00,120.33,120.94,120.22,120.6,26000.0,64.8751,65.204,64.8158,65.0207,26000.0
2007-06-14 15:30:00,120.56,121.02,120.56,120.69,38600.0,64.9991,65.2471,64.9991,65.0692,38600.0
2007-06-15 09:30:00,121.69,121.79,119.43,120.1,63800.0,65.6084,65.6623,64.3899,64.7511,63800.0
2007-06-15 10:00:00,120.1,120.75,119.88,120.7,71800.0,64.7511,65.1016,64.6325,65.0746,71800.0
2007-06-15 10:30:00,120.7,121.21,120.7,121.1,26300.0,65.0746,65.3496,65.0746,65.2903,26300.0
2007-06-15 11:00:00,121.18,121.33,120.89,121.12,20200.0,65.3334,65.4143,65.1771,65.3011,20200.0
2007-06-15 11:30:00,121.11,121.34,121.1,121.34,41800.0,65.2957,65.4197,65.2903,65.4197,41800.0
2007-06-15 12:00:00,121.34,121.54,120.94,121.07,23200.0,65.4197,65.5275,65.204,65.2741,23200.0
2007-06-15 12:30:00,121.11,121.65,120.7,121.05,47300.0,65.2957,65.5868,65.0746,65.2633,47300.0
2007-06-15 13:00:00,120.96,121.44,120.88,121.15,17100.0,65.2148,65.4736,65.1717,65.3172,17100.0
2007-06-15 13:30:00,121.16,121.16,120.82,121.01,16500.0,65.3226,65.3226,65.1393,65.2417,16500.0
2007-06-15 14:00:00,121.0,121.36,120.89,121.22,14400.0,65.2364,65.4304,65.1771,65.355,14400.0
2007-06-15 14:30:00,121.27,121.46,121.16,121.32,11200.0,65.3819,65.4844,65.3226,65.4089,11200.0
2007-06-15 15:00:00,121.32,121.32,120.86,120.86,16600.0,65.4089,65.4089,65.1609,65.1609,16600.0
2007-06-15 15:30:00,120.86,121.19,120.78,121.04,35300.0,65.1609,65.3388,65.1177,65.2579,35300.0
2007-06-18 09:30:00,120.8,120.99,119.41,119.81,37300.0,65.1285,65.231,64.3791,64.5948,37300.0
2007-06-18 10:00:00,119.89,120.31,119.53,120.08,62600.0,64.6379,64.8643,64.4438,64.7403,62600.0
2007-06-18 10:30:00,120.1,120.25,119.72,119.91,23200.0,64.7511,64.832,64.5463,64.6487,23200.0
2007-06-18 11:00:00,119.9,120.13,119.69,119.99,22600.0,64.6433,64.7673,64.5301,64.6918,22600.0
2007-06-18 11:30:00,119.91,120.03,119.82,120.0,5500.0,64.6487,64.7134,64.6002,64.6972,5500.0
2007-06-18 12:00:00,119.92,120.1,119.74,119.8,16700.0,64.6541,64.7511,64.557,64.5894,16700.0
2007-06-18 12:30:00,119.8,119.98,119.71,119.8,14500.0,64.5894,64.6864,64.5409,64.5894,14500.0
2007-06-18 13:00:00,119.8,120.56,119.67,120.35,20400.0,64.5894,64.9991,64.5193,64.8859,20400.0
2007-06-18 13:30:00,120.35,120.56,119.8,119.99,17100.0,64.8859,64.9991,64.5894,64.6918,17100.0
2007-06-18 14:00:00,119.93,120.0,119.66,119.81,25800.0,64.6595,64.6972,64.5139,64.5948,25800.0
2007-06-18 14:30:00,119.78,119.91,119.65,119.85,12900.0,64.5786,64.6487,64.5085,64.6163,12900.0
2007-06-18 15:00:00,119.85,119.85,119.39,119.51,23500.0,64.6163,64.6163,64.3683,64.433,23500.0
2007-06-18 15:30:00,119.51,119.84,119.21,119.24,22700.0,64.433,64.611,64.2713,64.2875,22700.0
2007-06-19 09:30:00,119.2,119.55,117.71,118.24,25600.0,64.2659,64.4546,63.4626,63.7483,25600.0
2007-06-19 10:00:00,118.36,118.52,117.97,118.05,23200.0,63.813,63.8993,63.6028,63.6459,23200.0
2007-06-19 10:30:00,117.99,118.48,117.95,118.48,41900.0,63.6135,63.8777,63.592,63.8777,41900.0
2007-06-19 11:00:00,118.44,118.74,118.39,118.44,16400.0,63.8562,64.0179,63.8292,63.8562,16400.0
2007-06-19 11:30:00,118.45,118.86,118.4,118.64,16400.0,63.8615,64.0826,63.8346,63.964,16400.0
2007-06-19 12:00:00,118.61,118.85,118.46,118.77,11700.0,63.9478,64.0772,63.8669,64.0341,11700.0
2007-06-19 12:30:00,118.77,119.7,118.77,119.65,30100.0,64.0341,64.5355,64.0341,64.5085,30100.0
2007-06-19 13:00:00,119.64,120.02,119.58,119.89,28600.0,64.5031,64.708,64.4708,64.6379,28600.0
2007-06-19 13:30:00,119.94,120.49,119.81,120.49,29200.0,64.6649,64.9614,64.5948,64.9614,29200.0
2007-06-19 14:00:00,120.5,120.5,119.65,119.8,21200.0,64.9668,64.9668,64.5085,64.5894,21200.0
2007-06-19 14:30:00,119.83,120.17,119.73,119.8,15900.0,64.6056,64.7889,64.5516,64.5894,15900.0
2007-06-19 15:00:00,119.83,120.36,119.83,120.34,15700.0,64.6056,64.8913,64.6056,64.8805,15700.0
2007-06-19 15:30:00,120.33,120.97,120.11,120.38,46700.0,64.8751,65.2202,64.7565,64.9021,46700.0
2007-06-20 09:30:00,120.5,120.73,119.08,119.38,8700.0,64.9668,65.0908,64.2012,64.3629,8700.0
2007-06-20 10:00:00,119.3,119.3,118.14,118.93,22600.0,64.3198,64.3198,63.6944,64.1203,22600.0
2007-06-20 10:30:00,118.92,119.03,118.58,118.91,16900.0,64.1149,64.1742,63.9316,64.1095,16900.0
2007-06-20 11:00:00,118.9,118.93,118.48,118.68,11700.0,64.1042,64.1203,63.8777,63.9855,11700.0
2007-06-20 11:30:00,118.64,118.64,118.13,118.16,14900.0,63.964,63.964,63.689,63.7052,14900.0
2007-06-20 12:00:00,118.12,118.62,118.03,118.6,12800.0,63.6836,63.9532,63.6351,63.9424,12800.0
2007-06-20 12:30:00,118.58,118.78,118.57,118.67,8900.0,63.9316,64.0395,63.9262,63.9802,8900.0
2007-06-20 13:00:00,118.67,119.15,118.5,118.57,21900.0,63.9802,64.2389,63.8885,63.9262,21900.0
2007-06-20 13:30:00,118.65,119.15,118.65,119.01,18700.0,63.9694,64.2389,63.9694,64.1635,18700.0
2007-06-20 14:00:00,119.02,119.26,118.92,119.12,28000.0,64.1689,64.2982,64.1149,64.2228,28000.0
2007-06-20 14:30:00,119.01,119.01,118.63,118.76,16000.0,64.1635,64.1635,63.9586,64.0287,16000.0
2007-06-20 15:00:00,118.66,118.66,118.08,118.12,25200.0,63.9748,63.9748,63.6621,63.6836,25200.0
2007-06-20 15:30:00,118.18,118.18,117.29,117.44,39400.0,63.716,63.716,63.2361,63.317,39400.0
2007-06-21 09:30:00,116.25,116.88,115.57,116.21,47700.0,62.6754,63.0151,62.3088,62.6539,47700.0
2007-06-21 10:00:00,116.21,116.85,115.9,116.73,104900.0,62.6539,62.9989,62.4867,62.9342,104900.0
2007-06-21 10:30:00,116.74,117.01,116.4,116.61,76200.0,62.9396,63.0852,62.7563,62.8695,76200.0
2007-06-21 11:00:00,116.63,117.58,116.54,117.55,33600.0,62.8803,63.3925,62.8318,63.3763,33600.0
2007-06-21 11:30:00,117.47,117.78,116.96,117.0,13200.0,63.3332,63.5003,63.0582,63.0798,13200.0
2007-06-21 12:00:00,117.07,117.27,116.77,116.89,10400.0,63.1175,63.2254,62.9558,63.0205,10400.0
2007-06-21 12:30:00,117.06,117.42,116.92,117.31,25500.0,63.1121,63.3062,63.0367,63.2469,25500.0
2007-06-21 13:00:00,117.38,118.09,117.38,118.07,8200.0,63.2847,63.6675,63.2847,63.6567,8200.0
2007-06-21 13:30:00,118.09,118.58,117.85,118.55,18800.0,63.6675,63.9316,63.5381,63.9155,18800.0
2007-06-21 14:00:00,118.59,118.99,118.26,118.4,13600.0,63.937,64.1527,63.7591,63.8346,13600.0
2007-06-21 14:30:00,118.42,118.63,118.13,118.44,8300.0,63.8454,63.9586,63.689,63.8562,8300.0
2007-06-21 15:00:00,118.44,118.51,118.04,118.12,7500.0,63.8562,63.8939,63.6405,63.6836,7500.0
2007-06-21 15:30:00,118.09,118.37,117.91,118.0,24100.0,63.6675,63.8184,63.5704,63.6189,24100.0
2007-06-22 09:30:00,117.0,118.18,117.0,118.18,16600.0,63.0798,63.716,63.0798,63.716,16600.0
2007-06-22 10:00:00,118.08,118.74,117.83,118.29,25600.0,63.6621,64.0179,63.5273,63.7753,25600.0
2007-06-22 10:30:00,118.14,118.97,118.07,118.07,23300.0,63.6944,64.1419,63.6567,63.6567,23300.0
2007-06-22 11:00:00,118.16,118.18,117.72,117.85,27600.0,63.7052,63.716,63.468,63.5381,27600.0
2007-06-22 11:30:00,117.93,118.4,117.77,118.11,11100.0,63.5812,63.8346,63.4949,63.6782,11100.0
2007-06-22 12:00:00,118.05,118.05,117.4,117.4,190000.0,63.6459,63.6459,63.2954,63.2954,190000.0
2007-06-22 12:30:00,117.38,118.51,117.3,118.17,44400.0,63.2847,63.8939,63.2415,63.7106,44400.0
2007-06-22 13:00:00,118.01,119.12,117.81,119.12,13900.0,63.6243,64.2228,63.5165,64.2228,13900.0
2007-06-22 13:30:00,119.14,119.14,118.75,118.76,13600.0,64.2336,64.2336,64.0233,64.0287,13600.0
2007-06-22 14:00:00,118.94,119.06,118.53,119.06,31000.0,64.1257,64.1904,63.9047,64.1904,31000.0
2007-06-22 14:30:00,119.11,119.11,118.67,119.0,11700.0,64.2174,64.2174,63.9802,64.1581,11700.0
2007-06-22 15:00:00,119.04,119.12,118.73,119.03,22700.0,64.1796,64.2228,64.0125,64.1742,22700.0
2007-06-22 15:30:00,119.04,119.34,118.6,118.9,71900.0,64.1796,64.3414,63.9424,64.1042,71900.0
2007-06-25 09:30:00,118.91,119.37,117.98,118.4,15600.0,64.1095,64.3576,63.6081,63.8346,15600.0
2007-06-25 10:00:00,118.41,118.66,117.69,118.27,15300.0,63.84,63.9748,63.4518,63.7645,15300.0
2007-06-25 10:30:00,118.35,118.7,118.09,118.45,16300.0,63.8076,63.9963,63.6675,63.8615,16300.0
2007-06-25 11:00:00,118.46,118.96,118.35,118.75,6600.0,63.8669,64.1365,63.8076,64.0233,6600.0
2007-06-25 11:30:00,118.91,118.99,118.02,118.42,11900.0,64.1095,64.1527,63.6297,63.8454,11900.0
2007-06-25 12:00:00,118.4,118.65,118.05,118.09,16100.0,63.8346,63.9694,63.6459,63.6675,16100.0
2007-06-25 12:30:00,118.06,118.14,117.68,118.08,25100.0,63.6513,63.6944,63.4464,63.6621,25100.0
2007-06-25 13:00:00,118.15,118.32,118.01,118.1,13600.0,63.6998,63.7915,63.6243,63.6728,13600.0
2007-06-25 13:30:00,118.1,118.34,118.0,118.0,21400.0,63.6728,63.8022,63.6189,63.6189,21400.0
2007-06-25 14:00:00,117.97,118.08,117.57,117.83,32700.0,63.6028,63.6621,63.3871,63.5273,32700.0
2007-06-25 14:30:00,117.8,118.09,117.4,117.57,37000.0,63.5111,63.6675,63.2954,63.3871,37000.0
2007-06-25 15:00:00,117.5,117.85,116.96,117.46,62400.0,63.3494,63.5381,63.0582,63.3278,62400.0
2007-06-25 15:30:00,117.48,118.04,117.43,117.47,80100.0,63.3386,63.6405,63.3116,63.3332,80100.0
2007-06-26 09:30:00,118.16,118.16,116.39,117.2,22200.0,63.7052,63.7052,62.7509,63.1876,22200.0
2007-06-26 10:00:00,117.01,117.62,116.55,116.55,15200.0,63.0852,63.4141,62.8372,62.8372,15200.0
2007-06-26 10:30:00,116.55,117.37,116.12,116.59,21500.0,62.8372,63.2793,62.6053,62.8587,21500.0
2007-06-26 11:00:00,116.59,117.42,116.49,117.24,31500.0,62.8587,63.3062,62.8048,63.2092,31500.0
2007-06-26 11:30:00,117.23,117.5,116.91,117.41,30200.0,63.2038,63.3494,63.0313,63.3008,30200.0
2007-06-26 12:00:00,117.31,118.23,116.98,118.0,19800.0,63.2469,63.7429,63.069,63.6189,19800.0
2007-06-26 12:30:00,117.98,117.98,116.89,116.89,10100.0,63.6081,63.6081,63.0205,63.0205,10100.0
2007-06-26 13:00:00,116.99,117.0,116.84,116.91,7500.0,63.0744,63.0798,62.9935,63.0313,7500.0
2007-06-26 13:30:00,116.91,117.16,116.75,116.95,6500.0,63.0313,63.166,62.945,63.0528,6500.0
2007-06-26 14:00:00,116.99,117.21,116.77,116.77,5300.0,63.0744,63.193,62.9558,62.9558,5300.0
2007-06-26 14:30:00,116.96,117.2,116.54,116.81,9600.0,63.0582,63.1876,62.8318,62.9773,9600.0
2007-06-26 15:00:00,116.73,116.74,116.28,116.56,17100.0,62.9342,62.9396,62.6916,62.8426,17100.0
2007-06-26 15:30:00,116.58,116.85,116.02,116.09,38400.0,62.8533,62.9989,62.5514,62.5892,38400.0
2007-06-27 09:30:00,115.16,115.95,114.19,115.95,17400.0,62.5737,63.003,62.0467,63.003,17400.0
2007-06-27 10:00:00,115.9,116.05,115.48,115.69,14200.0,62.9758,63.0573,62.7476,62.8617,14200.0
2007-06-27 10:30:00,115.69,117.12,115.68,116.99,19000.0,62.8617,63.6387,62.8563,63.5681,19000.0
2007-06-27 11:00:00,116.98,116.98,116.17,116.24,19900.0,63.5626,63.5626,63.1225,63.1606,19900.0
2007-06-27 11:30:00,116.25,116.44,115.78,116.33,23100.0,63.166,63.2692,62.9106,63.2095,23100.0
2007-06-27 12:00:00,116.39,116.8,116.23,116.8,29800.0,63.2421,63.4648,63.1551,63.4648,29800.0
2007-06-27 12:30:00,116.7,116.87,116.35,116.68,18700.0,63.4105,63.5029,63.2203,63.3996,18700.0
2007-06-27 13:00:00,116.7,117.07,116.6,116.97,8000.0,63.4105,63.6115,63.3562,63.5572,8000.0
2007-06-27 13:30:00,116.95,117.77,116.93,117.74,50000.0,63.5463,63.9919,63.5355,63.9756,50000.0
2007-06-27 14:00:00,117.94,119.08,117.77,118.92,33700.0,64.0843,64.7037,63.9919,64.6168,33700.0
2007-06-27 14:30:00,118.94,119.32,118.73,119.13,18900.0,64.6276,64.8341,64.5135,64.7309,18900.0
2007-06-27 15:00:00,119.04,119.19,118.44,118.65,9400.0,64.682,64.7635,64.356,64.4701,9400.0
2007-06-27 15:30:00,118.64,119.23,118.48,119.16,18300.0,64.4646,64.7852,64.3777,64.7472,18300.0
2007-06-28 09:30:00,117.75,118.5,116.54,118.17,23500.0,63.981,64.3886,63.3236,64.2092,23500.0
2007-06-28 10:00:00,118.15,119.47,117.92,119.3,28500.0,64.1984,64.9156,64.0734,64.8232,28500.0
2007-06-28 10:30:00,119.43,119.43,118.11,118.16,24500.0,64.8939,64.8939,64.1766,64.2038,24500.0
2007-06-28 11:00:00,118.21,118.21,117.69,117.92,10400.0,64.231,64.231,63.9484,64.0734,10400.0
2007-06-28 11:30:00,117.95,119.02,117.71,119.02,24300.0,64.0897,64.6711,63.9593,64.6711,24300.0
2007-06-28 12:00:00,119.03,119.03,118.19,118.59,14900.0,64.6765,64.6765,64.2201,64.4375,14900.0
2007-06-28 12:30:00,118.7,119.2,118.66,119.1,9000.0,64.4972,64.7689,64.4755,64.7146,9000.0
2007-06-28 13:00:00,119.17,119.17,118.53,118.77,6800.0,64.7526,64.7526,64.4049,64.5353,6800.0
2007-06-28 13:30:00,118.75,118.75,118.38,118.38,19900.0,64.5244,64.5244,64.3233,64.3233,19900.0
2007-06-28 14:00:00,118.41,118.81,118.14,118.48,14100.0,64.3396,64.557,64.1929,64.3777,14100.0
2007-06-28 14:30:00,118.37,118.37,117.4,117.67,17600.0,64.3179,64.3179,63.7909,63.9376,17600.0
2007-06-28 15:00:00,117.68,117.85,117.39,117.54,20100.0,63.943,64.0354,63.7854,63.8669,20100.0
2007-06-28 15:30:00,117.61,117.71,117.32,117.69,46900.0,63.905,63.9593,63.7474,63.9484,46900.0
2007-06-29 09:30:00,117.87,119.25,117.41,118.57,8500.0,64.0462,64.7961,63.7963,64.4266,8500.0
2007-06-29 10:00:00,118.5,118.61,116.88,117.34,25100.0,64.3886,64.4483,63.5083,63.7583,25100.0
2007-06-29 10:30:00,117.4,117.53,117.2,117.28,33600.0,63.7909,63.8615,63.6822,63.7256,33600.0
2007-06-29 11:00:00,117.28,117.28,116.76,117.04,7800.0,63.7256,63.7256,63.4431,63.5952,7800.0
2007-06-29 11:30:00,117.05,117.09,116.12,116.49,22200.0,63.6007,63.6224,63.0953,63.2964,22200.0
2007-06-29 12:00:00,116.5,116.7,116.26,116.39,16100.0,63.3018,63.4105,63.1714,63.2421,16100.0
2007-06-29 12:30:00,116.39,116.67,116.05,116.23,13000.0,63.2421,63.3942,63.0573,63.1551,13000.0
2007-06-29 13:00:00,116.08,116.32,116.08,116.26,10900.0,63.0736,63.204,63.0736,63.1714,10900.0
2007-06-29 13:30:00,116.15,116.43,116.15,116.28,10400.0,63.1116,63.2638,63.1116,63.1823,10400.0
2007-06-29 14:00:00,116.28,116.52,115.97,115.97,15300.0,63.1823,63.3127,63.0138,63.0138,15300.0
2007-06-29 14:30:00,115.98,116.28,115.83,115.89,15500.0,63.0193,63.1823,62.9378,62.9704,15500.0
2007-06-29 15:00:00,115.91,115.98,115.04,115.14,24700.0,62.9812,63.0193,62.5085,62.5629,24700.0
2007-06-29 15:30:00,115.08,116.81,115.08,115.84,73100.0,62.5302,63.4703,62.5302,62.9432,73100.0
2007-07-02 09:30:00,116.5,118.01,116.14,117.59,13400.0,63.3018,64.1223,63.1062,63.8941,13400.0
2007-07-02 10:00:00,117.7,117.74,116.66,116.93,21300.0,63.9539,63.9756,63.3888,63.5355,21300.0
2007-07-02 10:30:00,116.84,117.51,116.78,117.5,16600.0,63.4866,63.8506,63.454,63.8452,16600.0
2007-07-02 11:00:00,117.51,118.34,117.51,117.76,22200.0,63.8506,64.3016,63.8506,63.9865,22200.0
2007-07-02 11:30:00,117.79,118.18,117.54,117.76,12700.0,64.0028,64.2147,63.8669,63.9865,12700.0
2007-07-02 12:00:00,117.76,117.85,117.17,117.3,11800.0,63.9865,64.0354,63.6659,63.7365,11800.0
2007-07-02 12:30:00,117.56,117.71,117.06,117.33,19900.0,63.8778,63.9593,63.6061,63.7528,19900.0
2007-07-02 13:00:00,117.37,117.72,117.1,117.44,12700.0,63.7746,63.9647,63.6278,63.8126,12700.0
2007-07-02 13:30:00,117.44,117.96,117.41,117.9,11300.0,63.8126,64.0951,63.7963,64.0625,11300.0
2007-07-02 14:00:00,117.99,118.7,117.99,118.21,14800.0,64.1114,64.4972,64.1114,64.231,14800.0
2007-07-02 14:30:00,118.25,118.69,117.73,117.93,28500.0,64.2527,64.4918,63.9702,64.0788,28500.0
2007-07-02 15:00:00,117.98,118.05,117.76,117.76,25700.0,64.106,64.144,63.9865,63.9865,25700.0
2007-07-02 15:30:00,117.8,118.41,117.8,118.09,41100.0,64.0082,64.3396,64.0082,64.1658,41100.0
2007-07-03 09:30:00,119.15,119.26,117.65,117.88,48700.0,64.7417,64.8015,63.9267,64.0517,48700.0
2007-07-03 10:00:00,117.88,118.02,117.79,117.85,31900.0,64.0517,64.1277,64.0028,64.0354,31900.0
2007-07-03 10:30:00,117.87,118.0,117.68,117.69,15700.0,64.0462,64.1169,63.943,63.9484,15700.0
2007-07-03 11:00:00,117.68,117.7,117.21,117.26,17200.0,63.943,63.9539,63.6876,63.7148,17200.0
2007-07-03 11:30:00,117.4,117.78,117.31,117.78,7200.0,63.7909,63.9973,63.7419,63.9973,7200.0
2007-07-03 12:00:00,117.84,117.96,117.66,117.87,10400.0,64.0299,64.0951,63.9321,64.0462,10400.0
2007-07-03 12:30:00,117.97,118.33,117.41,117.77,18200.0,64.1006,64.2962,63.7963,63.9919,18200.0
2007-07-05 09:30:00,118.77,123.5,118.62,120.81,32200.0,64.5353,67.1054,64.4538,65.6437,32200.0
2007-07-05 10:00:00,120.88,121.04,120.2,120.38,19200.0,65.6818,65.7687,65.3123,65.4101,19200.0
2007-07-05 10:30:00,120.38,120.61,120.07,120.21,26100.0,65.4101,65.535,65.2416,65.3177,26100.0
2007-07-05 11:00:00,120.21,120.46,120.01,120.27,32500.0,65.3177,65.4535,65.209,65.3503,32500.0
2007-07-05 11:30:00,120.13,120.42,119.88,120.08,22400.0,65.2742,65.4318,65.1384,65.2471,22400.0
2007-07-05 12:00:00,120.08,120.4,119.79,119.79,19000.0,65.2471,65.4209,65.0895,65.0895,19000.0
2007-07-05 12:30:00,119.8,119.97,119.58,119.61,15900.0,65.0949,65.1873,64.9754,64.9917,15900.0
2007-07-05 13:00:00,119.64,119.84,119.5,119.7,7900.0,65.008,65.1167,64.9319,65.0406,7900.0
2007-07-05 13:30:00,119.72,119.83,119.35,119.35,12300.0,65.0515,65.1112,64.8504,64.8504,12300.0
2007-07-05 14:00:00,119.35,119.79,119.12,119.29,24000.0,64.8504,65.0895,64.7254,64.8178,24000.0
2007-07-05 14:30:00,119.32,119.77,119.32,119.74,17500.0,64.8341,65.0786,64.8341,65.0623,17500.0
2007-07-05 15:00:00,119.72,120.4,119.72,120.22,19100.0,65.0515,65.4209,65.0515,65.3231,19100.0
2007-07-05 15:30:00,120.21,120.44,119.81,119.84,40700.0,65.3177,65.4427,65.1004,65.1167,40700.0
2007-07-06 09:30:00,120.45,120.47,118.01,118.63,22800.0,65.4481,65.459,64.1223,64.4592,22800.0
2007-07-06 10:00:00,118.63,120.3,118.63,120.27,20800.0,64.4592,65.3666,64.4592,65.3503,20800.0
2007-07-06 10:30:00,120.23,120.47,119.83,120.22,19100.0,65.3286,65.459,65.1112,65.3231,19100.0
2007-07-06 11:00:00,120.3,120.8,120.28,120.8,7200.0,65.3666,65.6383,65.3557,65.6383,7200.0
2007-07-06 11:30:00,120.87,120.95,120.59,120.67,9300.0,65.6763,65.7198,65.5242,65.5677,9300.0
2007-07-06 12:00:00,120.66,120.69,120.45,120.66,7900.0,65.5622,65.5785,65.4481,65.5622,7900.0
2007-07-06 12:30:00,120.72,120.72,120.27,120.61,9200.0,65.5948,65.5948,65.3503,65.535,9200.0
2007-07-06 13:00:00,120.63,120.63,120.2,120.51,7800.0,65.5459,65.5459,65.3123,65.4807,7800.0
2007-07-06 13:30:00,120.57,120.89,120.53,120.89,5100.0,65.5133,65.6872,65.4916,65.6872,5100.0
2007-07-06 14:00:00,120.9,121.22,120.67,120.67,14000.0,65.6926,65.8665,65.5677,65.5677,14000.0
2007-07-06 14:30:00,120.79,121.19,120.64,120.9,12100.0,65.6329,65.8502,65.5513,65.6926,12100.0
2007-07-06 15:00:00,120.91,121.19,120.74,120.83,8300.0,65.6981,65.8502,65.6057,65.6546,8300.0
2007-07-06 15:30:00,120.77,120.89,119.92,120.01,26200.0,65.622,65.6872,65.1601,65.209,26200.0
2007-07-09 09:30:00,120.22,120.22,118.99,119.77,9700.0,65.3231,65.3231,64.6548,65.0786,9700.0
2007-07-09 10:00:00,119.74,119.74,119.29,119.34,6400.0,65.0623,65.0623,64.8178,64.845,6400.0
2007-07-09 10:30:00,119.33,119.33,118.45,118.45,10600.0,64.8395,64.8395,64.3614,64.3614,10600.0
2007-07-09 11:00:00,118.55,119.48,118.54,119.4,14400.0,64.4157,64.921,64.4103,64.8776,14400.0
2007-07-09 11:30:00,119.29,119.3,118.72,118.72,19000.0,64.8178,64.8232,64.5081,64.5081,19000.0
2007-07-09 12:00:00,118.83,118.83,118.18,118.3,8100.0,64.5679,64.5679,64.2147,64.2799,8100.0
2007-07-09 12:30:00,118.31,119.03,118.31,118.66,6700.0,64.2853,64.6765,64.2853,64.4755,6700.0
2007-07-09 13:00:00,118.72,119.02,118.7,118.79,4200.0,64.5081,64.6711,64.4972,64.5461,4200.0
2007-07-09 13:30:00,118.88,119.31,118.65,119.24,8700.0,64.595,64.8287,64.4701,64.7906,8700.0
2007-07-09 14:00:00,119.18,119.18,118.69,118.69,4200.0,64.758,64.758,64.4918,64.4918,4200.0
2007-07-09 14:30:00,118.73,119.14,118.73,118.99,14500.0,64.5135,64.7363,64.5135,64.6548,14500.0
2007-07-09 15:00:00,119.02,119.2,118.82,119.12,16200.0,64.6711,64.7689,64.5624,64.7254,16200.0
2007-07-09 15:30:00,119.12,119.12,118.65,118.81,24600.0,64.7254,64.7254,64.4701,64.557,24600.0
2007-07-10 09:30:00,118.15,118.47,117.39,118.15,12800.0,64.1984,64.3723,63.7854,64.1984,12800.0
2007-07-10 10:00:00,118.17,118.17,117.52,117.52,21000.0,64.2092,64.2092,63.8561,63.8561,21000.0
2007-07-10 10:30:00,117.52,117.92,117.5,117.51,29000.0,63.8561,64.0734,63.8452,63.8506,29000.0
2007-07-10 11:00:00,117.64,117.71,116.75,116.75,11700.0,63.9213,63.9593,63.4377,63.4377,11700.0
2007-07-10 11:30:00,116.72,116.99,116.66,116.87,7800.0,63.4214,63.5681,63.3888,63.5029,7800.0
2007-07-10 12:00:00,116.81,116.97,116.28,116.28,4400.0,63.4703,63.5572,63.1823,63.1823,4400.0
2007-07-10 12:30:00,116.47,116.79,116.33,116.33,4900.0,63.2855,63.4594,63.2095,63.2095,4900.0
2007-07-10 13:00:00,116.49,116.63,116.12,116.13,13700.0,63.2964,63.3725,63.0953,63.1008,13700.0
2007-07-10 13:30:00,116.13,116.17,115.48,115.8,12200.0,63.1008,63.1225,62.7476,62.9215,12200.0
2007-07-10 14:00:00,115.73,116.29,115.54,116.07,12700.0,62.8834,63.1877,62.7802,63.0682,12700.0
2007-07-10 14:30:00,116.12,116.5,116.06,116.47,20100.0,63.0953,63.3018,63.0627,63.2855,20100.0
2007-07-10 15:00:00,116.49,116.86,116.09,116.47,17100.0,63.2964,63.4974,63.079,63.2855,17100.0
2007-07-10 15:30:00,116.45,116.51,115.24,115.64,40100.0,63.2747,63.3073,62.6172,62.8345,40100.0
2007-07-11 09:30:00,115.74,118.59,115.06,115.58,100300.0,62.8889,64.4375,62.5194,62.8019,100300.0
2007-07-11 10:00:00,115.58,116.29,115.35,116.29,31700.0,62.8019,63.1877,62.677,63.1877,31700.0
2007-07-11 10:30:00,116.31,116.38,115.42,115.59,36700.0,63.1986,63.2366,62.715,62.8074,36700.0
2007-07-11 11:00:00,115.6,116.32,115.59,116.15,21300.0,62.8128,63.204,62.8074,63.1116,21300.0
2007-07-11 11:30:00,116.14,116.14,115.82,115.88,12300.0,63.1062,63.1062,62.9323,62.9649,12300.0
2007-07-11 12:00:00,115.98,116.22,115.92,115.96,15000.0,63.0193,63.1497,62.9867,63.0084,15000.0
2007-07-11 12:30:00,115.95,115.98,115.53,115.7,13300.0,63.003,63.0193,62.7748,62.8671,13300.0
2007-07-11 13:00:00,115.69,115.99,115.64,115.97,9600.0,62.8617,63.0247,62.8345,63.0138,9600.0
2007-07-11 13:30:00,116.0,116.07,115.56,115.8,23000.0,63.0301,63.0682,62.7911,62.9215,23000.0
2007-07-11 14:00:00,115.76,115.99,115.59,115.86,15900.0,62.8997,63.0247,62.8074,62.9541,15900.0
2007-07-11 14:30:00,115.91,115.97,115.61,115.81,12800.0,62.9812,63.0138,62.8182,62.9269,12800.0
2007-07-11 15:00:00,115.73,115.92,115.72,115.92,21200.0,62.8834,62.9867,62.878,62.9867,21200.0
2007-07-11 15:30:00,115.92,116.14,115.66,115.81,24700.0,62.9867,63.1062,62.8454,62.9269,24700.0
2007-07-12 09:30:00,115.86,116.43,114.01,116.31,31900.0,62.9541,63.2638,61.9489,63.1986,31900.0
2007-07-12 10:00:00,116.32,116.52,115.94,116.25,13700.0,63.204,63.3127,62.9975,63.166,13700.0
2007-07-12 10:30:00,116.28,117.12,116.11,117.11,9200.0,63.1823,63.6387,63.0899,63.6333,9200.0
2007-07-12 11:00:00,117.01,117.07,116.45,116.45,7500.0,63.5789,63.6115,63.2747,63.2747,7500.0
2007-07-12 11:30:00,116.47,116.68,116.27,116.68,8300.0,63.2855,63.3996,63.1769,63.3996,8300.0
2007-07-12 12:00:00,116.68,117.1,116.6,117.08,6800.0,63.3996,63.6278,63.3562,63.617,6800.0
2007-07-12 12:30:00,117.05,117.05,116.44,116.44,8300.0,63.6007,63.6007,63.2692,63.2692,8300.0
2007-07-12 13:00:00,116.48,116.69,116.3,116.3,7800.0,63.291,63.4051,63.1932,63.1932,7800.0
2007-07-12 13:30:00,116.33,116.84,116.28,116.44,6800.0,63.2095,63.4866,63.1823,63.2692,6800.0
2007-07-12 14:00:00,116.44,116.47,116.06,116.38,9700.0,63.2692,63.2855,63.0627,63.2366,9700.0
2007-07-12 14:30:00,116.47,116.91,116.3,116.71,15700.0,63.2855,63.5246,63.1932,63.4159,15700.0
2007-07-12 15:00:00,116.71,117.48,116.66,117.36,17600.0,63.4159,63.8343,63.3888,63.7691,17600.0
2007-07-12 15:30:00,117.4,118.01,117.37,117.92,31000.0,63.7909,64.1223,63.7746,64.0734,31000.0
2007-07-13 09:30:00,117.5,118.04,116.78,118.02,11200.0,63.8452,64.1386,63.454,64.1277,11200.0
2007-07-13 10:00:00,117.78,117.99,117.62,117.75,19300.0,63.9973,64.1114,63.9104,63.981,19300.0
2007-07-13 10:30:00,117.8,118.02,117.61,117.92,28900.0,64.0082,64.1277,63.905,64.0734,28900.0
2007-07-13 11:00:00,117.9,118.03,117.76,117.9,12000.0,64.0625,64.1332,63.9865,64.0625,12000.0
2007-07-13 11:30:00,117.87,118.02,117.73,117.77,5700.0,64.0462,64.1277,63.9702,63.9919,5700.0
2007-07-13 12:00:00,117.7,117.91,117.62,117.72,2600.0,63.9539,64.068,63.9104,63.9647,2600.0
2007-07-13 12:30:00,117.74,118.06,117.74,117.96,3300.0,63.9756,64.1495,63.9756,64.0951,3300.0
2007-07-13 13:00:00,117.88,118.38,117.88,118.38,6600.0,64.0517,64.3233,64.0517,64.3233,6600.0
2007-07-13 13:30:00,118.29,118.38,118.08,118.38,6000.0,64.2744,64.3233,64.1603,64.3233,6000.0
2007-07-13 14:00:00,118.27,118.7,118.25,118.57,4900.0,64.2636,64.4972,64.2527,64.4266,4900.0
2007-07-13 14:30:00,118.48,119.81,118.48,119.38,10600.0,64.3777,65.1004,64.3777,64.8667,10600.0
2007-07-13 15:00:00,119.35,119.47,118.92,119.21,2800.0,64.8504,64.9156,64.6168,64.7743,2800.0
2007-07-13 15:30:00,119.19,119.73,119.17,119.33,15800.0,64.7635,65.0569,64.7526,64.8395,15800.0
2007-07-16 09:30:00,119.71,120.38,119.44,120.21,13500.0,65.046,65.4101,64.8993,65.3177,13500.0
2007-07-16 10:00:00,120.21,120.55,120.2,120.5,15700.0,65.3177,65.5024,65.3123,65.4753,15700.0
2007-07-16 10:30:00,120.54,120.87,120.36,120.73,15400.0,65.497,65.6763,65.3992,65.6003,15400.0
2007-07-16 11:00:00,120.72,121.39,120.61,121.34,25700.0,65.5948,65.9589,65.535,65.9317,25700.0
2007-07-16 11:30:00,121.4,121.56,121.16,121.21,13100.0,65.9643,66.0512,65.8339,65.8611,13100.0
2007-07-16 12:00:00,121.28,121.49,121.03,121.05,33100.0,65.8991,66.0132,65.7633,65.7741,33100.0
2007-07-16 12:30:00,121.03,121.35,121.0,121.3,21000.0,65.7633,65.9371,65.747,65.91,21000.0
2007-07-16 13:00:00,121.33,121.33,120.9,120.99,19900.0,65.9263,65.9263,65.6926,65.7415,19900.0
2007-07-16 13:30:00,120.98,121.54,120.92,121.03,19600.0,65.7361,66.0404,65.7035,65.7633,19600.0
2007-07-16 14:00:00,120.97,121.1,120.34,120.77,21000.0,65.7307,65.8013,65.3883,65.622,21000.0
2007-07-16 14:30:00,120.86,121.03,120.54,120.65,16800.0,65.6709,65.7633,65.497,65.5568,16800.0
2007-07-16 15:00:00,120.73,120.73,120.23,120.32,11300.0,65.6003,65.6003,65.3286,65.3775,11300.0
2007-07-16 15:30:00,120.32,120.32,119.47,119.47,35300.0,65.3775,65.3775,64.9156,64.9156,35300.0
2007-07-17 09:30:00,119.88,120.78,119.46,119.95,8800.0,65.1384,65.6274,64.9102,65.1764,8800.0
2007-07-17 10:00:00,120.05,120.15,119.63,119.76,12700.0,65.2308,65.2851,65.0026,65.0732,12700.0
2007-07-17 10:30:00,119.7,119.99,119.68,119.88,5600.0,65.0406,65.1982,65.0297,65.1384,5600.0
2007-07-17 11:00:00,119.9,120.01,119.51,119.9,30200.0,65.1493,65.209,64.9373,65.1493,30200.0
2007-07-17 11:30:00,119.9,120.49,119.77,120.11,19100.0,65.1493,65.4698,65.0786,65.2634,19100.0
2007-07-17 12:00:00,120.09,120.09,119.58,119.84,19100.0,65.2525,65.2525,64.9754,65.1167,19100.0
2007-07-17 12:30:00,119.83,119.94,119.68,119.7,19600.0,65.1112,65.171,65.0297,65.0406,19600.0
2007-07-17 13:00:00,119.7,119.79,119.3,119.5,65600.0,65.0406,65.0895,64.8232,64.9319,65600.0
2007-07-17 13:30:00,119.5,119.8,119.34,119.56,12800.0,64.9319,65.0949,64.845,64.9645,12800.0
2007-07-17 14:00:00,119.57,119.79,119.4,119.68,11700.0,64.97,65.0895,64.8776,65.0297,11700.0
2007-07-17 14:30:00,119.65,119.73,119.29,119.55,15800.0,65.0134,65.0569,64.8178,64.9591,15800.0
2007-07-17 15:00:00,119.62,120.04,119.57,119.91,29200.0,64.9971,65.2253,64.97,65.1547,29200.0
2007-07-17 15:30:00,119.85,119.88,119.51,119.69,32100.0,65.1221,65.1384,64.9373,65.0352,32100.0
2007-07-18 09:30:00,118.06,118.25,117.32,117.65,52900.0,64.1495,64.2527,63.7474,63.9267,52900.0
2007-07-18 10:00:00,117.62,117.92,116.99,117.42,28600.0,63.9104,64.0734,63.5681,63.8017,28600.0
2007-07-18 10:30:00,117.41,117.74,117.22,117.58,38000.0,63.7963,63.9756,63.693,63.8887,38000.0
2007-07-18 11:00:00,117.72,118.23,117.72,117.91,16800.0,63.9647,64.2418,63.9647,64.068,16800.0
2007-07-18 11:30:00,117.77,117.94,117.4,117.52,13900.0,63.9919,64.0843,63.7909,63.8561,13900.0
2007-07-18 12:00:00,117.44,117.7,117.25,117.3,18900.0,63.8126,63.9539,63.7093,63.7365,18900.0
2007-07-18 12:30:00,117.26,117.77,117.25,117.47,19000.0,63.7148,63.9919,63.7093,63.8289,19000.0
2007-07-18 13:00:00,117.49,117.73,117.28,117.73,7800.0,63.8398,63.9702,63.7256,63.9702,7800.0
2007-07-18 13:30:00,117.59,118.42,117.57,118.04,12100.0,63.8941,64.3451,63.8832,64.1386,12100.0
2007-07-18 14:00:00,118.04,118.34,117.78,118.28,32100.0,64.1386,64.3016,63.9973,64.269,32100.0
2007-07-18 14:30:00,118.28,118.37,118.09,118.17,19100.0,64.269,64.3179,64.1658,64.2092,19100.0
2007-07-18 15:00:00,118.17,118.48,117.96,118.48,24200.0,64.2092,64.3777,64.0951,64.3777,24200.0
2007-07-18 15:30:00,118.28,118.96,118.12,118.77,46500.0,64.269,64.6385,64.1821,64.5353,46500.0
2007-07-19 09:30:00,119.4,119.74,118.7,119.56,18000.0,64.8776,65.0623,64.4972,64.9645,18000.0
2007-07-19 10:00:00,119.58,120.17,119.41,119.99,8800.0,64.9754,65.296,64.883,65.1982,8800.0
2007-07-19 10:30:00,120.01,120.18,119.82,120.18,8800.0,65.209,65.3014,65.1058,65.3014,8800.0
2007-07-19 11:00:00,120.21,120.55,119.79,119.79,8900.0,65.3177,65.5024,65.0895,65.0895,8900.0
2007-07-19 11:30:00,119.79,119.95,119.52,119.52,3700.0,65.0895,65.1764,64.9428,64.9428,3700.0
2007-07-19 12:00:00,119.51,119.66,119.27,119.47,8900.0,64.9373,65.0189,64.8069,64.9156,8900.0
2007-07-19 12:30:00,119.6,119.77,119.41,119.72,22100.0,64.9863,65.0786,64.883,65.0515,22100.0
2007-07-19 13:00:00,119.69,119.96,119.59,119.67,6000.0,65.0352,65.1819,64.9808,65.0243,6000.0
2007-07-19 13:30:00,119.68,119.75,119.6,119.69,3000.0,65.0297,65.0678,64.9863,65.0352,3000.0
2007-07-19 14:00:00,119.71,119.92,119.4,119.7,13900.0,65.046,65.1601,64.8776,65.0406,13900.0
2007-07-19 14:30:00,119.58,119.8,119.54,119.73,13700.0,64.9754,65.0949,64.9537,65.0569,13700.0
2007-07-19 15:00:00,119.7,120.14,119.7,120.14,12800.0,65.0406,65.2797,65.0406,65.2797,12800.0
2007-07-19 15:30:00,120.15,120.27,119.87,120.04,58800.0,65.2851,65.3503,65.133,65.2253,58800.0
2007-07-20 09:30:00,120.45,120.45,118.54,118.92,22400.0,65.4481,65.4481,64.4103,64.6168,22400.0
2007-07-20 10:00:00,119.09,119.72,119.0,119.58,17200.0,64.7091,65.0515,64.6602,64.9754,17200.0
2007-07-20 10:30:00,119.58,119.84,119.22,119.39,22100.0,64.9754,65.1167,64.7798,64.8721,22100.0
2007-07-20 11:00:00,119.41,119.62,118.69,118.69,22300.0,64.883,64.9971,64.4918,64.4918,22300.0
2007-07-20 11:30:00,118.68,118.92,117.63,118.05,29000.0,64.4864,64.6168,63.9158,64.144,29000.0
2007-07-20 12:00:00,118.16,118.54,117.4,118.54,24300.0,64.2038,64.4103,63.7909,64.4103,24300.0
2007-07-20 12:30:00,118.54,118.54,117.25,117.45,9600.0,64.4103,64.4103,63.7093,63.818,9600.0
2007-07-20 13:00:00,117.34,118.55,117.32,118.49,20100.0,63.7583,64.4157,63.7474,64.3831,20100.0
2007-07-20 13:30:00,118.5,119.24,118.31,118.95,15200.0,64.3886,64.7906,64.2853,64.6331,15200.0
2007-07-20 14:00:00,118.85,119.49,118.57,119.33,8400.0,64.5787,64.9265,64.4266,64.8395,8400.0
2007-07-20 14:30:00,119.03,119.27,118.75,119.08,27200.0,64.6765,64.8069,64.5244,64.7037,27200.0
2007-07-20 15:00:00,119.04,119.13,117.96,118.79,18100.0,64.682,64.7309,64.0951,64.5461,18100.0
2007-07-20 15:30:00,118.66,118.66,117.91,118.19,14400.0,64.4755,64.4755,64.068,64.2201,14400.0
2007-07-23 09:30:00,117.98,118.88,117.18,117.2,13000.0,64.106,64.595,63.6713,63.6822,13000.0
2007-07-23 10:00:00,117.27,117.66,117.03,117.46,26200.0,63.7202,63.9321,63.5898,63.8235,26200.0
2007-07-23 10:30:00,117.33,117.5,116.9,117.2,20300.0,63.7528,63.8452,63.5192,63.6822,20300.0
2007-07-23 11:00:00,117.25,117.36,117.03,117.21,9400.0,63.7093,63.7691,63.5898,63.6876,9400.0
2007-07-23 11:30:00,117.21,117.3,116.51,116.51,10700.0,63.6876,63.7365,63.3073,63.3073,10700.0
2007-07-23 12:00:00,116.56,116.79,116.43,116.62,13600.0,63.3344,63.4594,63.2638,63.367,13600.0
2007-07-23 12:30:00,116.54,117.0,116.53,116.75,12200.0,63.3236,63.5735,63.3181,63.4377,12200.0
2007-07-23 13:00:00,116.75,117.01,116.18,116.33,12800.0,63.4377,63.5789,63.1279,63.2095,12800.0
2007-07-23 13:30:00,116.28,116.44,116.12,116.28,6500.0,63.1823,63.2692,63.0953,63.1823,6500.0
2007-07-23 14:00:00,116.24,116.24,115.74,116.1,16600.0,63.1606,63.1606,62.8889,63.0845,16600.0
2007-07-23 14:30:00,116.17,116.74,116.06,116.62,9600.0,63.1225,63.4322,63.0627,63.367,9600.0
2007-07-23 15:00:00,116.73,116.81,116.14,116.15,9000.0,63.4268,63.4703,63.1062,63.1116,9000.0
2007-07-23 15:30:00,116.22,116.36,116.03,116.09,15000.0,63.1497,63.2258,63.0464,63.079,15000.0
2007-07-24 09:30:00,115.0,115.0,114.05,114.92,21300.0,62.4868,62.4868,61.9706,62.4433,21300.0
2007-07-24 10:00:00,114.82,115.36,114.62,115.36,21900.0,62.389,62.6824,62.2803,62.6824,21900.0
2007-07-24 10:30:00,115.39,116.48,115.15,115.76,25600.0,62.6987,63.291,62.5683,62.8997,25600.0
2007-07-24 11:00:00,115.67,115.83,115.17,115.25,10900.0,62.8508,62.9378,62.5792,62.6226,10900.0
2007-07-24 11:30:00,115.25,115.29,114.8,114.99,5600.0,62.6226,62.6444,62.3781,62.4813,5600.0
2007-07-24 12:00:00,115.0,115.02,114.78,114.91,7700.0,62.4868,62.4976,62.3672,62.4379,7700.0
2007-07-24 12:30:00,114.91,114.99,114.53,114.72,8500.0,62.4379,62.4813,62.2314,62.3346,8500.0
2007-07-24 13:00:00,114.77,115.2,114.77,114.86,15200.0,62.3618,62.5955,62.3618,62.4107,15200.0
2007-07-24 13:30:00,114.83,114.97,114.54,114.88,12400.0,62.3944,62.4705,62.2368,62.4216,12400.0
2007-07-24 14:00:00,114.77,114.81,114.5,114.55,10200.0,62.3618,62.3835,62.2151,62.2423,10200.0
2007-07-24 14:30:00,114.56,114.71,114.32,114.5,18200.0,62.2477,62.3292,62.1173,62.2151,18200.0
2007-07-24 15:00:00,114.37,114.58,114.09,114.14,27900.0,62.1445,62.2586,61.9923,62.0195,27900.0
2007-07-24 15:30:00,114.07,114.2,113.53,113.66,48400.0,61.9815,62.0521,61.688,61.7587,48400.0
2007-07-25 09:30:00,115.0,115.71,114.41,114.91,15600.0,62.4868,62.8726,62.1662,62.4379,15600.0
2007-07-25 10:00:00,114.78,114.78,112.77,113.0,15300.0,62.3672,62.3672,61.2751,61.4001,15300.0
2007-07-25 10:30:00,112.96,112.96,111.06,112.2,50000.0,61.3783,61.3783,60.3459,60.9654,50000.0
2007-07-25 11:00:00,112.17,112.9,111.97,112.35,14400.0,60.9491,61.3457,60.8404,61.0469,14400.0
2007-07-25 11:30:00,112.35,113.38,112.29,113.27,11900.0,61.0469,61.6065,61.0143,61.5468,11900.0
2007-07-25 12:00:00,113.32,113.32,112.49,112.65,20400.0,61.5739,61.5739,61.1229,61.2099,20400.0
2007-07-25 12:30:00,112.64,112.71,111.99,112.16,22200.0,61.2044,61.2425,60.8513,60.9436,22200.0
2007-07-25 13:00:00,112.28,112.63,112.28,112.35,15300.0,61.0088,61.199,61.0088,61.0469,15300.0
2007-07-25 13:30:00,112.35,112.48,112.1,112.26,10500.0,61.0469,61.1175,60.911,60.998,10500.0
2007-07-25 14:00:00,112.37,112.79,112.03,112.75,14600.0,61.0577,61.2859,60.873,61.2642,14600.0
2007-07-25 14:30:00,112.64,112.74,112.24,112.31,55400.0,61.2044,61.2588,60.9871,61.0251,55400.0
2007-07-25 15:00:00,112.28,113.33,112.28,112.92,19300.0,61.0088,61.5794,61.0088,61.3566,19300.0
2007-07-25 15:30:00,112.93,113.07,112.59,112.72,16400.0,61.362,61.4381,61.1773,61.2479,16400.0
2007-07-26 09:30:00,104.99,111.89,104.99,110.38,27300.0,57.0477,60.7969,57.0477,59.9764,27300.0
2007-07-26 10:00:00,110.4,110.75,110.0,110.41,40300.0,59.9873,60.1775,59.77,59.9927,40300.0
2007-07-26 10:30:00,110.41,110.73,110.02,110.56,13300.0,59.9927,60.1666,59.7808,60.0742,13300.0
2007-07-26 11:00:00,110.53,110.55,109.29,109.7,16500.0,60.0579,60.0688,59.3842,59.607,16500.0
2007-07-26 11:30:00,109.62,109.67,108.7,109.0,42400.0,59.5635,59.5907,59.0636,59.2266,42400.0
2007-07-26 12:00:00,109.0,109.35,108.22,108.26,32500.0,59.2266,59.4168,58.8028,58.8245,32500.0
2007-07-26 12:30:00,108.23,108.38,107.22,107.95,32300.0,58.8082,58.8897,58.2594,58.6561,32300.0
2007-07-26 13:00:00,108.05,108.39,107.65,108.19,14500.0,58.7104,58.8951,58.4931,58.7865,14500.0
2007-07-26 13:30:00,108.25,108.77,107.67,107.7,20000.0,58.8191,59.1016,58.5039,58.5202,20000.0
2007-07-26 14:00:00,107.67,108.02,107.22,107.6,17800.0,58.5039,58.6941,58.2594,58.4659,17800.0
2007-07-26 14:30:00,107.63,108.11,107.18,107.96,23200.0,58.4822,58.743,58.2377,58.6615,23200.0
2007-07-26 15:00:00,107.99,109.28,107.99,108.59,26500.0,58.6778,59.3787,58.6778,59.0038,26500.0
2007-07-26 15:30:00,108.55,109.59,108.29,109.32,45100.0,58.9821,59.5472,58.8408,59.4005,45100.0
2007-07-27 09:30:00,110.46,111.21,108.0,109.23,29100.0,60.0199,60.4274,58.6832,59.3516,29100.0
2007-07-27 10:00:00,109.22,110.32,109.15,109.39,26300.0,59.3461,59.9438,59.3081,59.4385,26300.0
2007-07-27 10:30:00,109.47,109.53,108.77,109.0,20900.0,59.482,59.5146,59.1016,59.2266,20900.0
2007-07-27 11:00:00,109.17,109.18,108.4,108.65,26100.0,59.319,59.3244,58.9006,59.0364,26100.0
2007-07-27 11:30:00,108.65,108.9,108.2,108.82,48700.0,59.0364,59.1723,58.7919,59.1288,48700.0
2007-07-27 12:00:00,108.69,108.85,108.25,108.54,24100.0,59.0582,59.1451,58.8191,58.9767,24100.0
2007-07-27 12:30:00,108.72,109.11,108.16,108.78,38600.0,59.0745,59.2864,58.7702,59.1071,38600.0
2007-07-27 13:00:00,108.71,109.78,108.48,109.56,35100.0,59.069,59.6504,58.9441,59.5309,35100.0
2007-07-27 13:30:00,109.44,109.59,109.11,109.29,8700.0,59.4657,59.5472,59.2864,59.3842,8700.0
2007-07-27 14:00:00,109.29,109.4,108.48,108.74,14600.0,59.3842,59.4439,58.9441,59.0853,14600.0
2007-07-27 14:30:00,108.63,109.73,108.63,109.52,17800.0,59.0256,59.6233,59.0256,59.5091,17800.0
2007-07-27 15:00:00,109.42,109.88,108.7,109.15,48400.0,59.4548,59.7048,59.0636,59.3081,48400.0
2007-07-27 15:30:00,109.15,109.62,107.68,108.07,69800.0,59.3081,59.5635,58.5094,58.7213,69800.0
2007-07-30 09:30:00,108.62,108.75,107.1,108.09,35100.0,59.0201,59.0908,58.1942,58.7321,35100.0
2007-07-30 10:00:00,108.46,108.46,107.7,108.45,13200.0,58.9332,58.9332,58.5202,58.9278,13200.0
2007-07-30 10:30:00,108.29,108.4,107.81,108.0,22300.0,58.8408,58.9006,58.58,58.6832,22300.0
2007-07-30 11:00:00,108.08,108.29,107.32,107.4,43000.0,58.7267,58.8408,58.3138,58.3572,43000.0
2007-07-30 11:30:00,107.36,107.48,107.09,107.32,16200.0,58.3355,58.4007,58.1888,58.3138,16200.0
2007-07-30 12:00:00,107.35,107.39,106.96,107.05,8500.0,58.3301,58.3518,58.1181,58.167,8500.0
2007-07-30 12:30:00,107.06,107.3,106.79,107.02,21400.0,58.1725,58.3029,58.0258,58.1507,21400.0
2007-07-30 13:00:00,107.02,107.65,106.96,107.1,36900.0,58.1507,58.4931,58.1181,58.1942,36900.0
2007-07-30 13:30:00,107.1,107.95,107.0,107.54,19300.0,58.1942,58.6561,58.1399,58.4333,19300.0
2007-07-30 14:00:00,107.54,108.45,107.54,107.94,23500.0,58.4333,58.9278,58.4333,58.6506,23500.0
2007-07-30 14:30:00,107.92,108.04,107.5,107.51,12500.0,58.6398,58.705,58.4116,58.417,12500.0
2007-07-30 15:00:00,107.52,108.09,107.48,108.0,21500.0,58.4224,58.7321,58.4007,58.6832,21500.0
2007-07-30 15:30:00,108.06,108.84,108.01,108.44,51300.0,58.7158,59.1397,58.6887,58.9223,51300.0
2007-07-31 09:30:00,110.0,111.01,109.51,110.72,22000.0,59.77,60.3188,59.5037,60.1612,22000.0
2007-07-31 10:00:00,110.82,111.04,110.31,110.44,25800.0,60.2155,60.3351,59.9384,60.009,25800.0
2007-07-31 10:30:00,110.47,110.48,108.7,109.47,26700.0,60.0253,60.0308,59.0636,59.482,26700.0
2007-07-31 11:00:00,109.47,110.01,109.25,109.74,23400.0,59.482,59.7754,59.3624,59.6287,23400.0
2007-07-31 11:30:00,109.75,109.85,109.63,109.79,17700.0,59.6341,59.6885,59.5689,59.6559,17700.0
2007-07-31 12:00:00,109.81,109.84,109.29,109.64,10400.0,59.6667,59.683,59.3842,59.5744,10400.0
2007-07-31 12:30:00,109.67,109.78,109.53,109.75,4000.0,59.5907,59.6504,59.5146,59.6341,4000.0
2007-07-31 13:00:00,109.8,109.85,109.56,109.56,15600.0,59.6613,59.6885,59.5309,59.5309,15600.0
2007-07-31 13:30:00,109.53,109.53,108.6,109.11,10500.0,59.5146,59.5146,59.0093,59.2864,10500.0
2007-07-31 14:00:00,109.24,109.33,108.34,108.34,13500.0,59.357,59.4059,58.868,58.868,13500.0
2007-07-31 14:30:00,108.24,108.24,107.36,107.42,28600.0,58.8136,58.8136,58.3355,58.3681,28600.0
2007-07-31 15:00:00,107.46,108.78,107.45,108.65,14000.0,58.3898,59.1071,58.3844,59.0364,14000.0
2007-07-31 15:30:00,108.62,108.75,107.16,107.16,38500.0,59.0201,59.0908,58.2268,58.2268,38500.0
2007-08-01 09:30:00,108.3,108.3,104.1,105.4,39300.0,58.8462,58.8462,56.5641,57.2705,39300.0
2007-08-01 10:00:00,105.5,107.5,105.22,106.26,21900.0,57.3248,58.4116,57.1727,57.7378,21900.0
2007-08-01 10:30:00,106.26,106.32,105.38,105.67,14100.0,57.7378,57.7704,57.2596,57.4172,14100.0
2007-08-01 11:00:00,105.68,106.4,105.17,106.28,31100.0,57.4226,57.8139,57.1455,57.7487,31100.0
2007-08-01 11:30:00,106.28,107.32,106.24,107.32,35600.0,57.7487,58.3138,57.7269,58.3138,35600.0
2007-08-01 12:00:00,107.32,108.7,107.0,108.13,17500.0,58.3138,59.0636,58.1399,58.7539,17500.0
2007-08-01 12:30:00,108.3,108.57,108.13,108.33,12000.0,58.8462,58.993,58.7539,58.8625,12000.0
2007-08-01 13:00:00,108.33,108.34,107.82,108.04,15700.0,58.8625,58.868,58.5854,58.705,15700.0
2007-08-01 13:30:00,108.04,108.4,107.83,108.13,11200.0,58.705,58.9006,58.5909,58.7539,11200.0
2007-08-01 14:00:00,108.21,108.69,108.02,108.25,9400.0,58.7973,59.0582,58.6941,58.8191,9400.0
2007-08-01 14:30:00,108.17,108.65,107.61,107.64,13600.0,58.7756,59.0364,58.4713,58.4876,13600.0
2007-08-01 15:00:00,107.63,108.58,107.63,108.42,15200.0,58.4822,58.9984,58.4822,58.9115,15200.0
2007-08-01 15:30:00,108.5,111.14,108.5,110.99,47700.0,58.9549,60.3894,58.9549,60.3079,47700.0
2007-08-02 09:30:00,110.67,115.09,110.67,114.58,64000.0,60.134,62.5357,60.134,62.2586,64000.0
2007-08-02 10:00:00,114.59,114.89,110.69,111.38,70100.0,62.264,62.427,60.1449,60.5198,70100.0
2007-08-02 10:30:00,111.3,111.58,110.66,111.16,15000.0,60.4763,60.6285,60.1286,60.4003,15000.0
2007-08-02 11:00:00,111.05,111.08,110.4,110.87,13800.0,60.3405,60.3568,59.9873,60.2427,13800.0
2007-08-02 11:30:00,110.87,111.33,110.28,111.21,13100.0,60.2427,60.4926,59.9221,60.4274,13100.0
2007-08-02 12:00:00,111.19,111.53,111.17,111.4,8200.0,60.4166,60.6013,60.4057,60.5307,8200.0
2007-08-02 12:30:00,111.43,111.69,111.25,111.37,7000.0,60.547,60.6882,60.4492,60.5144,7000.0
2007-08-02 13:00:00,111.33,111.51,110.9,111.29,9400.0,60.4926,60.5904,60.259,60.4709,9400.0
2007-08-02 13:30:00,111.18,111.6,111.01,111.53,8500.0,60.4111,60.6393,60.3188,60.6013,8500.0
2007-08-02 14:00:00,111.5,111.9,110.63,110.88,9400.0,60.585,60.8024,60.1123,60.2481,9400.0
2007-08-02 14:30:00,110.92,111.13,109.84,110.06,18200.0,60.2699,60.384,59.683,59.8026,18200.0
2007-08-02 15:00:00,110.18,110.64,110.08,110.55,32200.0,59.8678,60.1177,59.8134,60.0688,32200.0
2007-08-02 15:30:00,110.55,110.63,109.86,110.33,25600.0,60.0688,60.1123,59.6939,59.9493,25600.0
2007-08-03 09:30:00,111.5,111.5,109.14,109.31,46900.0,60.585,60.585,59.3027,59.395,46900.0
2007-08-03 10:00:00,109.3,110.08,108.87,109.71,49600.0,59.3896,59.8134,59.156,59.6124,49600.0
2007-08-03 10:30:00,109.67,109.67,109.04,109.26,22500.0,59.5907,59.5907,59.2483,59.3679,22500.0
2007-08-03 11:00:00,109.33,109.79,108.96,109.31,12000.0,59.4059,59.6559,59.2049,59.395,12000.0
2007-08-03 11:30:00,109.43,109.75,109.01,109.03,15500.0,59.4602,59.6341,59.232,59.2429,15500.0
2007-08-03 12:00:00,109.1,109.35,108.74,109.08,16000.0,59.2809,59.4168,59.0853,59.2701,16000.0
2007-08-03 12:30:00,109.04,109.07,108.72,108.72,6300.0,59.2483,59.2646,59.0745,59.0745,6300.0
2007-08-03 13:00:00,108.72,109.12,108.31,108.57,29300.0,59.0745,59.2918,58.8517,58.993,29300.0
2007-08-03 13:30:00,108.5,108.5,108.14,108.22,17800.0,58.9549,58.9549,58.7593,58.8028,17800.0
2007-08-03 14:00:00,108.18,108.39,107.75,107.75,8400.0,58.781,58.8951,58.5474,58.5474,8400.0
2007-08-03 14:30:00,107.82,108.15,106.75,106.97,20200.0,58.5854,58.7647,58.004,58.1236,20200.0
2007-08-03 15:00:00,106.89,108.11,106.76,107.32,67800.0,58.0801,58.743,58.0095,58.3138,67800.0
2007-08-03 15:30:00,107.41,108.05,106.91,107.35,41500.0,58.3627,58.7104,58.091,58.3301,41500.0
2007-08-06 09:30:00,107.8,107.8,104.75,106.29,34100.0,58.5746,58.5746,56.9173,57.7541,34100.0
2007-08-06 10:00:00,106.5,106.61,105.52,105.55,28500.0,57.8682,57.928,57.3357,57.352,28500.0
2007-08-06 10:30:00,105.63,106.08,104.26,104.76,32100.0,57.3955,57.64,56.6511,56.9227,32100.0
2007-08-06 11:00:00,104.79,105.31,104.53,105.02,51700.0,56.939,57.2216,56.7978,57.064,51700.0
2007-08-06 11:30:00,105.0,106.1,104.92,105.67,17300.0,57.0531,57.6508,57.0097,57.4172,17300.0
2007-08-06 12:00:00,105.62,106.29,105.44,106.0,14400.0,57.39,57.7541,57.2922,57.5965,14400.0
2007-08-06 12:30:00,106.12,107.19,105.82,106.59,52600.0,57.6617,58.2431,57.4987,57.9171,52600.0
2007-08-06 13:00:00,106.49,106.53,105.0,105.75,18900.0,57.8628,57.8845,57.0531,57.4607,18900.0
2007-08-06 13:30:00,105.88,106.41,105.66,106.25,21300.0,57.5313,57.8193,57.4118,57.7324,21300.0
2007-08-06 14:00:00,106.25,106.7,106.09,106.25,27700.0,57.7324,57.9769,57.6454,57.7324,27700.0
2007-08-06 14:30:00,106.24,107.27,106.11,107.02,20400.0,57.7269,58.2866,57.6563,58.1507,20400.0
2007-08-06 15:00:00,106.99,107.8,106.96,107.8,24300.0,58.1344,58.5746,58.1181,58.5746,24300.0
2007-08-06 15:30:00,107.8,107.92,107.46,107.8,50300.0,58.5746,58.6398,58.3898,58.5746,50300.0
2007-08-07 09:30:00,106.7,107.31,106.48,107.02,32100.0,57.9769,58.3083,57.8573,58.1507,32100.0
2007-08-07 10:00:00,107.05,107.4,106.7,107.13,27100.0,58.167,58.3572,57.9769,58.2105,27100.0
2007-08-07 10:30:00,107.21,107.59,106.91,107.25,21600.0,58.254,58.4605,58.091,58.2757,21600.0
2007-08-07 11:00:00,107.22,107.65,106.84,107.63,22100.0,58.2594,58.4931,58.0529,58.4822,22100.0
2007-08-07 11:30:00,107.64,108.16,107.38,107.88,18500.0,58.4876,58.7702,58.3464,58.618,18500.0
2007-08-07 12:00:00,107.82,109.17,107.74,109.17,22700.0,58.5854,59.319,58.542,59.319,22700.0
2007-08-07 12:30:00,109.27,109.93,108.94,109.4,17200.0,59.3733,59.7319,59.194,59.4439,17200.0
2007-08-07 13:00:00,109.31,109.93,109.31,109.78,23900.0,59.395,59.7319,59.395,59.6504,23900.0
2007-08-07 13:30:00,109.67,109.82,109.33,109.74,12800.0,59.5907,59.6722,59.4059,59.6287,12800.0
2007-08-07 14:00:00,109.73,109.78,107.98,108.08,43100.0,59.6233,59.6504,58.6724,58.7267,43100.0
2007-08-07 14:30:00,108.08,109.59,107.52,109.59,51600.0,58.7267,59.5472,58.4224,59.5472,51600.0
2007-08-07 15:00:00,109.66,110.67,109.06,109.72,34000.0,59.5852,60.134,59.2592,59.6178,34000.0
2007-08-07 15:30:00,109.76,110.02,109.02,109.27,48500.0,59.6396,59.7808,59.2375,59.3733,48500.0
2007-08-08 09:30:00,110.21,111.31,109.38,110.0,51800.0,59.8841,60.4818,59.4331,59.77,51800.0
2007-08-08 10:00:00,110.0,110.55,109.97,110.24,47700.0,59.77,60.0688,59.7537,59.9004,47700.0
2007-08-08 10:30:00,110.23,111.13,110.03,110.48,29400.0,59.8949,60.384,59.7863,60.0308,29400.0
2007-08-08 11:00:00,110.5,110.5,109.93,110.25,29300.0,60.0416,60.0416,59.7319,59.9058,29300.0
2007-08-08 11:30:00,110.27,111.45,110.17,111.33,26700.0,59.9167,60.5578,59.8623,60.4926,26700.0
2007-08-08 12:00:00,111.34,112.07,111.15,111.8,29300.0,60.4981,60.8947,60.3948,60.748,29300.0
2007-08-08 12:30:00,111.82,111.98,111.47,111.6,26900.0,60.7589,60.8458,60.5687,60.6393,26900.0
2007-08-08 13:00:00,111.6,111.7,111.36,111.46,19100.0,60.6393,60.6937,60.5089,60.5633,19100.0
2007-08-08 13:30:00,111.48,112.45,111.45,112.34,74800.0,60.5741,61.1012,60.5578,61.0414,74800.0
2007-08-08 14:00:00,112.48,112.78,112.29,112.43,41500.0,61.1175,61.2805,61.0143,61.0903,41500.0
2007-08-08 14:30:00,112.44,112.88,111.33,111.38,21600.0,61.0958,61.3349,60.4926,60.5198,21600.0
2007-08-08 15:00:00,111.38,112.07,110.76,111.84,34900.0,60.5198,60.8947,60.1829,60.7698,34900.0
2007-08-08 15:30:00,111.67,112.85,111.25,112.85,32400.0,60.6774,61.3185,60.4492,61.3185,32400.0
2007-08-09 09:30:00,106.99,112.71,106.99,111.66,34500.0,58.1344,61.2425,58.1344,60.6719,34500.0
2007-08-09 10:00:00,111.69,114.08,111.66,114.08,21900.0,60.6882,61.9869,60.6719,61.9869,21900.0
2007-08-09 10:30:00,114.04,115.08,114.0,114.55,24100.0,61.9652,62.5302,61.9434,62.2423,24100.0
2007-08-09 11:00:00,114.39,114.85,113.87,114.06,22400.0,62.1553,62.4053,61.8728,61.976,22400.0
2007-08-09 11:30:00,114.19,114.52,113.95,114.16,34000.0,62.0467,62.226,61.9162,62.0304,34000.0
2007-08-09 12:00:00,114.16,114.38,112.96,113.03,35800.0,62.0304,62.1499,61.3783,61.4164,35800.0
2007-08-09 12:30:00,112.96,113.15,112.65,112.95,18000.0,61.3783,61.4816,61.2099,61.3729,18000.0
2007-08-09 13:00:00,112.9,112.9,111.53,111.76,24900.0,61.3457,61.3457,60.6013,60.7263,24900.0
2007-08-09 13:30:00,111.76,112.82,111.71,112.53,15500.0,60.7263,61.3022,60.6991,61.1447,15500.0
2007-08-09 14:00:00,112.63,112.78,111.82,112.38,12900.0,61.199,61.2805,60.7589,61.0632,12900.0
2007-08-09 14:30:00,112.51,112.98,111.62,112.22,38500.0,61.1338,61.3892,60.6502,60.9762,38500.0
2007-08-09 15:00:00,112.19,112.88,111.62,112.45,24000.0,60.9599,61.3349,60.6502,61.1012,24000.0
2007-08-09 15:30:00,112.59,112.86,111.73,111.89,42100.0,61.1773,61.324,60.71,60.7969,42100.0
2007-08-10 09:30:00,112.25,114.87,108.43,109.66,88300.0,60.9925,62.4161,58.9169,59.5852,88300.0
2007-08-10 10:00:00,109.67,109.99,108.99,109.51,39100.0,59.5907,59.7645,59.2212,59.5037,39100.0
2007-08-10 10:30:00,109.5,110.47,109.36,110.22,33300.0,59.4983,60.0253,59.4222,59.8895,33300.0
2007-08-10 11:00:00,110.22,111.19,109.8,109.93,39500.0,59.8895,60.4166,59.6613,59.7319,39500.0
2007-08-10 11:30:00,109.91,110.51,109.56,110.51,17000.0,59.7211,60.0471,59.5309,60.0471,17000.0
2007-08-10 12:00:00,110.51,111.88,110.4,110.4,55800.0,60.0471,60.7915,59.9873,59.9873,55800.0
2007-08-10 12:30:00,110.4,111.19,110.13,110.33,49100.0,59.9873,60.4166,59.8406,59.9493,49100.0
2007-08-10 13:00:00,110.22,111.36,110.2,110.86,23200.0,59.8895,60.5089,59.8786,60.2373,23200.0
2007-08-10 13:30:00,110.87,111.19,110.33,110.65,26100.0,60.2427,60.4166,59.9493,60.1232,26100.0
2007-08-10 14:00:00,110.69,111.88,110.58,111.78,43400.0,60.1449,60.7915,60.0851,60.7372,43400.0
2007-08-10 14:30:00,111.8,112.58,111.67,112.29,18700.0,60.748,61.1718,60.6774,61.0143,18700.0
2007-08-10 15:00:00,112.41,112.51,112.05,112.35,20100.0,61.0795,61.1338,60.8839,61.0469,20100.0
2007-08-10 15:30:00,112.36,112.78,111.34,111.34,45100.0,61.0523,61.2805,60.4981,60.4981,45100.0
2007-08-13 09:30:00,111.55,111.96,110.08,110.71,19600.0,60.6122,60.835,59.8134,60.1558,19600.0
2007-08-13 10:00:00,110.75,110.98,109.87,110.09,15600.0,60.1775,60.3025,59.6993,59.8189,15600.0
2007-08-13 10:30:00,110.1,110.46,109.66,110.17,19500.0,59.8243,60.0199,59.5852,59.8623,19500.0
2007-08-13 11:00:00,110.16,110.42,109.76,109.99,12900.0,59.8569,59.9982,59.6396,59.7645,12900.0
2007-08-13 11:30:00,110.08,110.1,109.58,109.92,7200.0,59.8134,59.8243,59.5418,59.7265,7200.0
2007-08-13 12:00:00,110.0,110.0,109.69,109.7,14200.0,59.77,59.77,59.6015,59.607,14200.0
2007-08-13 12:30:00,109.69,109.73,109.15,109.27,11900.0,59.6015,59.6233,59.3081,59.3733,11900.0
2007-08-13 13:00:00,109.36,109.54,109.06,109.16,7400.0,59.4222,59.52,59.2592,59.3135,7400.0
2007-08-13 13:30:00,109.04,109.38,108.88,109.06,9400.0,59.2483,59.4331,59.1614,59.2592,9400.0
2007-08-13 14:00:00,109.09,109.69,108.76,109.63,17600.0,59.2755,59.6015,59.0962,59.5689,17600.0
2007-08-13 14:30:00,109.58,109.58,108.78,109.01,12800.0,59.5418,59.5418,59.1071,59.232,12800.0
2007-08-13 15:00:00,109.07,109.08,108.23,108.7,12900.0,59.2646,59.2701,58.8082,59.0636,12900.0
2007-08-13 15:30:00,108.74,108.95,108.43,108.87,38300.0,59.0853,59.1994,58.9169,59.156,38300.0
2007-08-14 09:30:00,108.7,109.2,107.63,109.14,16500.0,59.0636,59.3353,58.4822,59.3027,16500.0
2007-08-14 10:00:00,109.09,109.09,107.53,107.55,11000.0,59.2755,59.2755,58.4279,58.4387,11000.0
2007-08-14 10:30:00,107.53,108.06,107.42,107.57,7000.0,58.4279,58.7158,58.3681,58.4496,7000.0
2007-08-14 11:00:00,107.59,107.66,106.8,106.93,15000.0,58.4605,58.4985,58.0312,58.1018,15000.0
2007-08-14 11:30:00,107.0,107.93,106.92,107.57,8500.0,58.1399,58.6452,58.0964,58.4496,8500.0
2007-08-14 12:00:00,107.35,107.35,106.8,106.86,3400.0,58.3301,58.3301,58.0312,58.0638,3400.0
2007-08-14 12:30:00,106.7,107.02,106.5,106.74,7400.0,57.9769,58.1507,57.8682,57.9986,7400.0
2007-08-14 13:00:00,106.72,107.03,106.63,107.03,10400.0,57.9877,58.1562,57.9388,58.1562,10400.0
2007-08-14 13:30:00,106.98,107.48,106.79,106.8,7700.0,58.129,58.4007,58.0258,58.0312,7700.0
2007-08-14 14:00:00,106.76,107.42,106.56,107.42,9500.0,58.0095,58.3681,57.9008,58.3681,9500.0
2007-08-14 14:30:00,107.33,107.33,106.81,106.92,8000.0,58.3192,58.3192,58.0366,58.0964,8000.0
2007-08-14 15:00:00,107.12,107.53,106.87,107.29,8200.0,58.2051,58.4279,58.0692,58.2974,8200.0
2007-08-14 15:30:00,107.25,107.45,105.8,106.06,29600.0,58.2757,58.3844,57.4878,57.6291,29600.0
2007-08-15 09:30:00,105.5,107.94,104.33,107.52,33400.0,57.3248,58.6506,56.6891,58.4224,33400.0
2007-08-15 10:00:00,107.51,109.6,105.89,109.6,20900.0,58.417,59.5526,57.5367,59.5526,20900.0
2007-08-15 10:30:00,109.63,109.73,108.79,108.91,29300.0,59.5689,59.6233,59.1125,59.1777,29300.0
2007-08-15 11:00:00,108.79,108.83,108.04,108.76,12600.0,59.1125,59.1342,58.705,59.0962,12600.0
2007-08-15 11:30:00,108.66,108.66,106.23,106.38,46800.0,59.0419,59.0419,57.7215,57.803,46800.0
2007-08-15 12:00:00,106.47,106.55,106.11,106.22,6800.0,57.8519,57.8954,57.6563,57.7161,6800.0
2007-08-15 12:30:00,106.22,106.57,105.97,106.52,11300.0,57.7161,57.9062,57.5802,57.8791,11300.0
2007-08-15 13:00:00,106.37,107.04,106.15,106.99,8700.0,57.7976,58.1616,57.678,58.1344,8700.0
2007-08-15 13:30:00,107.03,107.83,106.96,107.69,13500.0,58.1562,58.5909,58.1181,58.5148,13500.0
2007-08-15 14:00:00,107.57,107.61,106.31,106.47,15200.0,58.4496,58.4713,57.765,57.8519,15200.0
2007-08-15 14:30:00,106.68,106.68,105.15,105.32,12800.0,57.966,57.966,57.1347,57.227,12800.0
2007-08-15 15:00:00,105.39,105.62,104.65,105.22,12700.0,57.2651,57.39,56.863,57.1727,12700.0
2007-08-15 15:30:00,105.19,105.21,104.01,104.18,17900.0,57.1564,57.1673,56.5152,56.6076,17900.0
2007-08-16 09:30:00,102.0,104.85,102.0,104.05,34800.0,55.4231,56.9716,55.4231,56.537,34800.0
2007-08-16 10:00:00,104.04,104.1,102.48,102.93,32900.0,56.5315,56.5641,55.6839,55.9284,32900.0
2007-08-16 10:30:00,102.76,103.98,102.48,103.98,26300.0,55.836,56.4989,55.6839,56.4989,26300.0
2007-08-16 11:00:00,103.79,104.98,103.02,104.25,42200.0,56.3957,57.0423,55.9773,56.6456,42200.0
2007-08-16 11:30:00,104.25,104.29,102.84,103.58,17500.0,56.6456,56.6674,55.8795,56.2816,17500.0
2007-08-16 12:00:00,103.49,103.98,102.84,103.85,17800.0,56.2327,56.4989,55.8795,56.4283,17800.0
2007-08-16 12:30:00,103.75,103.96,102.44,102.75,15100.0,56.3739,56.488,55.6621,55.8306,15100.0
2007-08-16 13:00:00,102.55,104.58,102.49,104.15,29400.0,55.7219,56.8249,55.6893,56.5913,29400.0
2007-08-16 13:30:00,104.16,104.78,103.6,104.76,23400.0,56.5967,56.9336,56.2924,56.9227,23400.0
2007-08-16 14:00:00,104.78,106.76,104.07,105.93,19900.0,56.9336,58.0095,56.5478,57.5585,19900.0
2007-08-16 14:30:00,105.7,105.71,104.68,104.79,16600.0,57.4335,57.4389,56.8793,56.939,16600.0
2007-08-16 15:00:00,104.66,104.77,104.28,104.71,21900.0,56.8684,56.9282,56.6619,56.8956,21900.0
2007-08-16 15:30:00,104.61,107.32,104.59,106.94,46700.0,56.8412,58.3138,56.8304,58.1073,46700.0
2007-08-17 09:30:00,110.0,113.94,110.0,112.47,60200.0,59.77,61.9108,59.77,61.1121,60200.0
2007-08-17 10:00:00,112.44,112.8,110.96,110.96,46100.0,61.0958,61.2914,60.2916,60.2916,46100.0
2007-08-17 10:30:00,111.22,111.5,109.82,110.19,38600.0,60.4329,60.585,59.6722,59.8732,38600.0
2007-08-17 11:00:00,110.02,110.82,109.74,110.0,33900.0,59.7808,60.2155,59.6287,59.77,33900.0
2007-08-17 11:30:00,110.04,110.53,109.8,110.06,63100.0,59.7917,60.0579,59.6613,59.8026,63100.0
2007-08-17 12:00:00,110.06,110.87,110.0,110.54,15600.0,59.8026,60.2427,59.77,60.0634,15600.0
2007-08-17 12:30:00,110.7,112.0,110.7,111.87,29500.0,60.1503,60.8567,60.1503,60.7861,29500.0
2007-08-17 13:00:00,111.72,112.0,111.31,111.69,50500.0,60.7045,60.8567,60.4818,60.6882,50500.0
2007-08-17 13:30:00,111.57,111.57,110.14,110.33,25300.0,60.623,60.623,59.846,59.9493,25300.0
2007-08-17 14:00:00,110.35,111.24,109.78,110.63,17100.0,59.9601,60.4437,59.6504,60.1123,17100.0
2007-08-17 14:30:00,110.61,111.07,110.58,110.71,11600.0,60.1014,60.3514,60.0851,60.1558,11600.0
2007-08-17 15:00:00,110.71,111.19,109.91,110.63,40800.0,60.1558,60.4166,59.7211,60.1123,40800.0
2007-08-17 15:30:00,110.63,110.96,110.34,110.36,57300.0,60.1123,60.2916,59.9547,59.9656,57300.0
2007-08-20 09:30:00,109.33,110.98,109.13,110.57,17300.0,59.4059,60.3025,59.2972,60.0797,17300.0
2007-08-20 10:00:00,110.61,111.61,110.11,111.6,24600.0,60.1014,60.6448,59.8297,60.6393,24600.0
2007-08-20 10:30:00,111.47,112.57,111.45,112.0,17700.0,60.5687,61.1664,60.5578,60.8567,17700.0
2007-08-20 11:00:00,112.0,112.99,111.91,112.83,17900.0,60.8567,61.3946,60.8078,61.3077,17900.0
2007-08-20 11:30:00,112.82,112.92,111.15,111.19,4800.0,61.3022,61.3566,60.3948,60.4166,4800.0
2007-08-20 12:00:00,111.04,111.46,111.0,111.36,20000.0,60.3351,60.5633,60.3133,60.5089,20000.0
2007-08-20 12:30:00,111.36,111.87,111.01,111.27,13500.0,60.5089,60.7861,60.3188,60.46,13500.0
2007-08-20 13:00:00,111.37,111.69,111.14,111.68,7800.0,60.5144,60.6882,60.3894,60.6828,7800.0
2007-08-20 13:30:00,111.7,112.91,111.48,112.18,10900.0,60.6937,61.3512,60.5741,60.9545,10900.0
2007-08-20 14:00:00,112.19,112.7,111.84,112.7,11100.0,60.9599,61.237,60.7698,61.237,11100.0
2007-08-20 14:30:00,112.69,113.56,112.65,113.34,11500.0,61.2316,61.7043,61.2099,61.5848,11500.0
2007-08-20 15:00:00,113.37,113.87,113.12,113.44,23200.0,61.6011,61.8728,61.4653,61.6391,23200.0
2007-08-20 15:30:00,113.5,113.51,112.68,113.21,26200.0,61.6717,61.6772,61.2262,61.5142,26200.0
2007-08-21 09:30:00,112.21,114.83,111.95,114.29,24100.0,60.9708,62.3944,60.8295,62.101,24100.0
2007-08-21 10:00:00,114.39,114.4,113.23,114.25,8300.0,62.1553,62.1608,61.525,62.0793,8300.0
2007-08-21 10:30:00,114.2,114.62,114.08,114.33,9600.0,62.0521,62.2803,61.9869,62.1227,9600.0
2007-08-21 11:00:00,114.45,114.57,114.26,114.49,12400.0,62.1879,62.2531,62.0847,62.2097,12400.0
2007-08-21 11:30:00,114.49,115.6,114.49,115.6,11600.0,62.2097,62.8128,62.2097,62.8128,11600.0
2007-08-21 12:00:00,115.64,116.6,115.37,116.59,10900.0,62.8345,63.3562,62.6878,63.3507,10900.0
2007-08-21 12:30:00,116.32,116.6,115.45,115.94,7700.0,63.204,63.3562,62.7313,62.9975,7700.0
2007-08-21 13:00:00,116.06,116.6,115.8,116.15,14000.0,63.0627,63.3562,62.9215,63.1116,14000.0
2007-08-21 13:30:00,116.24,116.73,115.75,115.75,11200.0,63.1606,63.4268,62.8943,62.8943,11200.0
2007-08-21 14:00:00,115.78,116.28,115.55,115.81,17600.0,62.9106,63.1823,62.7856,62.9269,17600.0
2007-08-21 14:30:00,115.77,115.97,115.38,115.97,9300.0,62.9052,63.0138,62.6933,63.0138,9300.0
2007-08-21 15:00:00,116.04,116.32,115.85,116.32,14000.0,63.0519,63.204,62.9486,63.204,14000.0
2007-08-21 15:30:00,116.13,116.67,115.91,116.63,52600.0,63.1008,63.3942,62.9812,63.3725,52600.0
2007-08-22 09:30:00,118.17,118.42,116.2,116.39,109900.0,64.2092,64.3451,63.1388,63.2421,109900.0
2007-08-22 10:00:00,116.27,116.39,115.55,115.76,23000.0,63.1769,63.2421,62.7856,62.8997,23000.0
2007-08-22 10:30:00,115.71,115.81,115.5,115.81,22400.0,62.8726,62.9269,62.7585,62.9269,22400.0
2007-08-22 11:00:00,115.85,115.85,115.34,115.47,89600.0,62.9486,62.9486,62.6715,62.7422,89600.0
2007-08-22 11:30:00,115.43,115.52,114.88,114.89,26200.0,62.7204,62.7693,62.4216,62.427,26200.0
2007-08-22 12:00:00,115.01,115.01,114.28,114.79,13600.0,62.4922,62.4922,62.0956,62.3727,13600.0
2007-08-22 12:30:00,114.75,115.25,114.4,115.1,21600.0,62.3509,62.6226,62.1608,62.5411,21600.0
2007-08-22 13:00:00,115.14,115.31,114.91,115.2,21500.0,62.5629,62.6552,62.4379,62.5955,21500.0
2007-08-22 13:30:00,115.3,115.95,115.3,115.95,11700.0,62.6498,63.003,62.6498,63.003,11700.0
2007-08-22 14:00:00,115.99,115.99,115.5,115.6,38800.0,63.0247,63.0247,62.7585,62.8128,38800.0
2007-08-22 14:30:00,115.62,116.28,115.6,116.14,21400.0,62.8237,63.1823,62.8128,63.1062,21400.0
2007-08-22 15:00:00,116.2,116.84,115.85,116.4,18700.0,63.1388,63.4866,62.9486,63.2475,18700.0
2007-08-22 15:30:00,116.39,116.88,115.95,116.26,31600.0,63.2421,63.5083,63.003,63.1714,31600.0
2007-08-23 09:30:00,116.9,117.52,116.28,116.54,13100.0,63.5192,63.8561,63.1823,63.3236,13100.0
2007-08-23 10:00:00,116.47,117.2,116.4,117.16,13100.0,63.2855,63.6822,63.2475,63.6604,13100.0
2007-08-23 10:30:00,117.15,117.84,117.0,117.52,15500.0,63.655,64.0299,63.5735,63.8561,15500.0
2007-08-23 11:00:00,117.63,117.63,116.72,116.92,12900.0,63.9158,63.9158,63.4214,63.53,12900.0
2007-08-23 11:30:00,116.88,116.94,116.0,116.0,15100.0,63.5083,63.5409,63.0301,63.0301,15100.0
2007-08-23 12:00:00,116.07,116.59,115.97,116.14,13900.0,63.0682,63.3507,63.0138,63.1062,13900.0
2007-08-23 12:30:00,116.18,116.54,116.06,116.2,13000.0,63.1279,63.3236,63.0627,63.1388,13000.0
2007-08-23 13:00:00,116.26,116.35,115.91,116.19,17100.0,63.1714,63.2203,62.9812,63.1334,17100.0
2007-08-23 13:30:00,116.24,116.69,116.22,116.69,17400.0,63.1606,63.4051,63.1497,63.4051,17400.0
2007-08-23 14:00:00,116.65,116.81,116.04,116.04,18200.0,63.3833,63.4703,63.0519,63.0519,18200.0
2007-08-23 14:30:00,116.13,116.6,116.03,116.11,43100.0,63.1008,63.3562,63.0464,63.0899,43100.0
2007-08-23 15:00:00,116.23,117.45,116.0,116.77,32500.0,63.1551,63.818,63.0301,63.4485,32500.0
2007-08-23 15:30:00,116.62,117.24,116.23,116.86,20700.0,63.367,63.7039,63.1551,63.4974,20700.0
2007-08-24 09:30:00,115.99,116.29,115.2,116.01,15500.0,63.0247,63.1877,62.5955,63.0356,15500.0
2007-08-24 10:00:00,116.26,116.92,115.92,116.04,14900.0,63.1714,63.53,62.9867,63.0519,14900.0
2007-08-24 10:30:00,116.01,116.32,115.94,116.05,12300.0,63.0356,63.204,62.9975,63.0573,12300.0
2007-08-24 11:00:00,116.06,116.51,115.77,115.92,86800.0,63.0627,63.3073,62.9052,62.9867,86800.0
2007-08-24 11:30:00,115.95,115.95,114.75,115.4,28200.0,63.003,63.003,62.3509,62.7041,28200.0
2007-08-24 12:00:00,115.45,115.68,114.75,115.62,20000.0,62.7313,62.8563,62.3509,62.8237,20000.0
2007-08-24 12:30:00,115.62,115.98,115.09,115.13,11600.0,62.8237,63.0193,62.5357,62.5574,11600.0
2007-08-24 13:00:00,115.15,115.81,115.0,115.19,14300.0,62.5683,62.9269,62.4868,62.59,14300.0
2007-08-24 13:30:00,115.18,115.19,114.77,115.0,7900.0,62.5846,62.59,62.3618,62.4868,7900.0
2007-08-24 14:00:00,115.0,115.79,115.0,115.51,8700.0,62.4868,62.916,62.4868,62.7639,8700.0
2007-08-24 14:30:00,115.44,115.53,115.09,115.49,5400.0,62.7259,62.7748,62.5357,62.753,5400.0
2007-08-24 15:00:00,115.49,115.65,115.26,115.6,9600.0,62.753,62.84,62.6281,62.8128,9600.0
2007-08-24 15:30:00,115.6,115.92,115.35,115.58,12900.0,62.8128,62.9867,62.677,62.8019,12900.0
2007-08-27 09:30:00,116.1,117.25,115.24,115.39,28000.0,63.0845,63.7093,62.6172,62.6987,28000.0
2007-08-27 10:00:00,115.41,115.5,114.75,115.2,8100.0,62.7096,62.7585,62.3509,62.5955,8100.0
2007-08-27 10:30:00,115.01,115.19,114.44,114.45,31400.0,62.4922,62.59,62.1825,62.1879,31400.0
2007-08-27 11:00:00,114.45,114.72,114.25,114.72,8200.0,62.1879,62.3346,62.0793,62.3346,8200.0
2007-08-27 11:30:00,114.78,115.2,114.67,115.15,11900.0,62.3672,62.5955,62.3075,62.5683,11900.0
2007-08-27 12:00:00,115.12,115.16,114.85,115.07,4200.0,62.552,62.5737,62.4053,62.5248,4200.0
2007-08-27 12:30:00,115.07,115.4,115.02,115.11,4000.0,62.5248,62.7041,62.4976,62.5466,4000.0
2007-08-27 13:00:00,115.1,115.46,115.1,115.31,3400.0,62.5411,62.7367,62.5411,62.6552,3400.0
2007-08-27 13:30:00,115.4,115.4,114.37,114.6,13400.0,62.7041,62.7041,62.1445,62.2694,13400.0
2007-08-27 14:00:00,114.77,115.0,114.49,114.99,9700.0,62.3618,62.4868,62.2097,62.4813,9700.0
2007-08-27 14:30:00,114.9,115.35,114.87,114.89,8700.0,62.4324,62.677,62.4161,62.427,8700.0
2007-08-27 15:00:00,114.94,115.22,114.83,115.05,8400.0,62.4542,62.6063,62.3944,62.5139,8400.0
2007-08-27 15:30:00,114.97,115.04,114.24,114.38,13500.0,62.4705,62.5085,62.0738,62.1499,13500.0
2007-08-28 09:30:00,114.15,114.15,112.25,112.85,8300.0,62.0249,62.0249,60.9925,61.3185,8300.0
2007-08-28 10:00:00,112.95,113.06,112.48,112.81,7600.0,61.3729,61.4327,61.1175,61.2968,7600.0
2007-08-28 10:30:00,112.74,112.8,112.36,112.71,4600.0,61.2588,61.2914,61.0523,61.2425,4600.0
2007-08-28 11:00:00,112.58,113.17,112.55,112.76,7600.0,61.1718,61.4924,61.1555,61.2696,7600.0
2007-08-28 11:30:00,113.15,113.16,112.74,113.0,4100.0,61.4816,61.487,61.2588,61.4001,4100.0
2007-08-28 12:00:00,112.9,113.21,112.72,113.05,17700.0,61.3457,61.5142,61.2479,61.4272,17700.0
2007-08-28 12:30:00,113.18,113.26,112.98,113.01,13600.0,61.4979,61.5413,61.3892,61.4055,13600.0
2007-08-28 13:00:00,113.04,113.09,112.68,112.86,6000.0,61.4218,61.449,61.2262,61.324,6000.0
2007-08-28 13:30:00,112.83,113.0,112.78,112.83,19700.0,61.3077,61.4001,61.2805,61.3077,19700.0
2007-08-28 14:00:00,112.91,113.0,112.25,112.45,14600.0,61.3512,61.4001,60.9925,61.1012,14600.0
2007-08-28 14:30:00,112.53,112.53,111.79,111.87,11900.0,61.1447,61.1447,60.7426,60.7861,11900.0
2007-08-28 15:00:00,111.84,111.99,111.4,111.42,9000.0,60.7698,60.8513,60.5307,60.5415,9000.0
2007-08-28 15:30:00,111.35,111.4,110.39,110.51,22300.0,60.5035,60.5307,59.9819,60.0471,22300.0
2007-08-29 09:30:00,111.75,112.79,110.56,110.8,19900.0,60.7208,61.2859,60.0742,60.2047,19900.0
2007-08-29 10:00:00,110.85,111.01,110.09,110.65,15400.0,60.2318,60.3188,59.8189,60.1232,15400.0
2007-08-29 10:30:00,110.57,111.11,110.39,111.05,14900.0,60.0797,60.3731,59.9819,60.3405,14900.0
2007-08-29 11:00:00,111.2,111.53,110.86,111.03,8600.0,60.422,60.6013,60.2373,60.3296,8600.0
2007-08-29 11:30:00,111.02,111.44,111.0,111.32,7300.0,60.3242,60.5524,60.3133,60.4872,7300.0
2007-08-29 12:00:00,111.26,111.32,111.01,111.01,2500.0,60.4546,60.4872,60.3188,60.3188,2500.0
2007-08-29 12:30:00,111.06,111.13,110.9,110.93,5800.0,60.3459,60.384,60.259,60.2753,5800.0
2007-08-29 13:00:00,110.97,111.48,110.78,110.9,6600.0,60.297,60.5741,60.1938,60.259,6600.0
2007-08-29 13:30:00,110.92,111.23,110.9,111.07,6700.0,60.2699,60.4383,60.259,60.3514,6700.0
2007-08-29 14:00:00,111.15,111.77,111.15,111.69,23900.0,60.3948,60.7317,60.3948,60.6882,23900.0
2007-08-29 14:30:00,111.68,112.12,111.61,111.8,19900.0,60.6828,60.9219,60.6448,60.748,19900.0
2007-08-29 15:00:00,111.79,112.87,111.55,112.73,24200.0,60.7426,61.3294,60.6122,61.2533,24200.0
2007-08-29 15:30:00,112.85,113.28,112.74,112.75,26400.0,61.3185,61.5522,61.2588,61.2642,26400.0
2007-08-30 09:30:00,112.03,113.16,111.78,112.6,8000.0,60.873,61.487,60.7372,61.1827,8000.0
2007-08-30 10:00:00,112.45,113.6,112.29,113.07,7700.0,61.1012,61.7261,61.0143,61.4381,7700.0
2007-08-30 10:30:00,113.15,113.21,112.83,113.02,3800.0,61.4816,61.5142,61.3077,61.4109,3800.0
2007-08-30 11:00:00,113.06,114.04,112.88,113.89,4900.0,61.4327,61.9652,61.3349,61.8836,4900.0
2007-08-30 11:30:00,114.06,114.84,113.86,114.4,9800.0,61.976,62.3998,61.8673,62.1608,9800.0
2007-08-30 12:00:00,114.33,114.33,112.95,113.45,9800.0,62.1227,62.1227,61.3729,61.6446,9800.0
2007-08-30 12:30:00,113.4,113.95,113.14,113.85,6300.0,61.6174,61.9162,61.4761,61.8619,6300.0
2007-08-30 13:00:00,113.78,114.01,113.4,113.6,6300.0,61.8239,61.9489,61.6174,61.7261,6300.0
2007-08-30 13:30:00,113.48,113.57,113.16,113.57,6000.0,61.6609,61.7098,61.487,61.7098,6000.0
2007-08-30 14:00:00,113.61,113.97,113.18,113.18,10600.0,61.7315,61.9271,61.4979,61.4979,10600.0
2007-08-30 14:30:00,113.18,113.23,112.37,113.12,9800.0,61.4979,61.525,61.0577,61.4653,9800.0
2007-08-30 15:00:00,112.97,113.97,112.91,113.46,5300.0,61.3838,61.9271,61.3512,61.65,5300.0
2007-08-30 15:30:00,113.54,114.26,113.51,114.22,11700.0,61.6935,62.0847,61.6772,62.063,11700.0
2007-08-31 09:30:00,115.75,118.93,115.75,118.27,45300.0,62.8943,64.6222,62.8943,64.2636,45300.0
2007-08-31 10:00:00,118.37,118.58,116.04,116.31,47600.0,64.3179,64.432,63.0519,63.1986,47600.0
2007-08-31 10:30:00,116.31,116.5,115.44,115.88,30200.0,63.1986,63.3018,62.7259,62.9649,30200.0
2007-08-31 11:00:00,115.87,116.26,115.79,116.04,25400.0,62.9595,63.1714,62.916,63.0519,25400.0
2007-08-31 11:30:00,116.15,116.24,115.67,115.77,27000.0,63.1116,63.1606,62.8508,62.9052,27000.0
2007-08-31 12:00:00,115.78,115.87,115.54,115.8,25600.0,62.9106,62.9595,62.7802,62.9215,25600.0
2007-08-31 12:30:00,115.8,117.18,115.8,117.07,18200.0,62.9215,63.6713,62.9215,63.6115,18200.0
2007-08-31 13:00:00,117.08,117.29,116.84,117.29,13700.0,63.617,63.7311,63.4866,63.7311,13700.0
2007-08-31 13:30:00,117.33,117.42,116.9,116.97,22700.0,63.7528,63.8017,63.5192,63.5572,22700.0
2007-08-31 14:00:00,117.01,117.37,116.84,117.14,40900.0,63.5789,63.7746,63.4866,63.6496,40900.0
2007-08-31 14:30:00,117.13,117.79,117.08,117.68,19900.0,63.6441,64.0028,63.617,63.943,19900.0
2007-08-31 15:00:00,117.66,118.28,117.58,118.16,25800.0,63.9321,64.269,63.8887,64.2038,25800.0
2007-08-31 15:30:00,118.15,118.87,117.56,117.56,54400.0,64.1984,64.5896,63.8778,63.8778,54400.0
2007-09-04 09:30:00,118.35,118.35,116.7,117.32,24200.0,64.307,64.307,63.4105,63.7474,24200.0
2007-09-04 10:00:00,117.39,117.76,117.32,117.52,18000.0,63.7854,63.9865,63.7474,63.8561,18000.0
2007-09-04 10:30:00,117.55,118.07,117.21,117.21,22200.0,63.8724,64.1549,63.6876,63.6876,22200.0
2007-09-04 11:00:00,117.26,117.89,117.0,117.49,23000.0,63.7148,64.0571,63.5735,63.8398,23000.0
2007-09-04 11:30:00,117.49,117.6,117.37,117.56,16600.0,63.8398,63.8995,63.7746,63.8778,16600.0
2007-09-04 12:00:00,117.56,117.56,117.33,117.43,12200.0,63.8778,63.8778,63.7528,63.8072,12200.0
2007-09-04 12:30:00,117.48,117.57,117.36,117.43,22800.0,63.8343,63.8832,63.7691,63.8072,22800.0
2007-09-04 13:00:00,117.41,117.57,117.3,117.3,19200.0,63.7963,63.8832,63.7365,63.7365,19200.0
2007-09-04 13:30:00,117.3,117.3,116.95,116.95,30200.0,63.7365,63.7365,63.5463,63.5463,30200.0
2007-09-04 14:00:00,116.99,117.9,116.73,117.71,23500.0,63.5681,64.0625,63.4268,63.9593,23500.0
2007-09-04 14:30:00,117.78,117.96,117.55,117.95,18500.0,63.9973,64.0951,63.8724,64.0897,18500.0
2007-09-04 15:00:00,117.95,119.14,117.86,118.99,29600.0,64.0897,64.7363,64.0408,64.6548,29600.0
2007-09-04 15:30:00,119.05,119.38,117.87,118.11,25500.0,64.6874,64.8667,64.0462,64.1766,25500.0
2007-09-05 09:30:00,117.0,117.35,116.25,116.65,35100.0,63.5735,63.7637,63.166,63.3833,35100.0
2007-09-05 10:00:00,116.56,117.36,116.41,116.97,45300.0,63.3344,63.7691,63.2529,63.5572,45300.0
2007-09-05 10:30:00,117.01,117.17,116.82,116.82,17800.0,63.5789,63.6659,63.4757,63.4757,17800.0
2007-09-05 11:00:00,116.82,116.82,115.95,116.43,21200.0,63.4757,63.4757,63.003,63.2638,21200.0
2007-09-05 11:30:00,116.43,116.44,116.09,116.3,7300.0,63.2638,63.2692,63.079,63.1932,7300.0
2007-09-05 12:00:00,116.19,116.7,116.15,116.67,15500.0,63.1334,63.4105,63.1116,63.3942,15500.0
2007-09-05 12:30:00,116.59,116.7,116.45,116.7,4600.0,63.3507,63.4105,63.2747,63.4105,4600.0
2007-09-05 13:00:00,116.71,117.08,116.69,116.69,5200.0,63.4159,63.617,63.4051,63.4051,5200.0
2007-09-05 13:30:00,116.68,116.75,116.64,116.68,11800.0,63.3996,63.4377,63.3779,63.3996,11800.0
2007-09-05 14:00:00,116.68,116.97,116.27,116.28,26800.0,63.3996,63.5572,63.1769,63.1823,26800.0
2007-09-05 14:30:00,116.28,116.6,116.28,116.54,22300.0,63.1823,63.3562,63.1823,63.3236,22300.0
2007-09-05 15:00:00,116.5,116.73,116.02,116.44,30700.0,63.3018,63.4268,63.041,63.2692,30700.0
2007-09-05 15:30:00,116.43,116.51,115.75,115.84,34500.0,63.2638,63.3073,62.8943,62.9432,34500.0
2007-09-06 09:30:00,115.75,116.76,114.81,115.11,16300.0,62.8943,63.4431,62.3835,62.5466,16300.0
2007-09-06 10:00:00,115.11,115.12,114.14,114.54,23400.0,62.5466,62.552,62.0195,62.2368,23400.0
2007-09-06 10:30:00,114.64,115.24,114.64,115.07,10600.0,62.2912,62.6172,62.2912,62.5248,10600.0
2007-09-06 11:00:00,115.07,115.07,114.15,114.8,15400.0,62.5248,62.5248,62.0249,62.3781,15400.0
2007-09-06 11:30:00,114.87,114.88,114.48,114.58,16400.0,62.4161,62.4216,62.2042,62.2586,16400.0
2007-09-06 12:00:00,114.59,115.44,114.52,115.1,18000.0,62.264,62.7259,62.226,62.5411,18000.0
2007-09-06 12:30:00,115.09,115.09,114.4,114.72,10200.0,62.5357,62.5357,62.1608,62.3346,10200.0
2007-09-06 13:00:00,114.73,114.75,114.05,114.37,21700.0,62.3401,62.3509,61.9706,62.1445,21700.0
2007-09-06 13:30:00,114.4,114.55,114.15,114.55,8800.0,62.1608,62.2423,62.0249,62.2423,8800.0
2007-09-06 14:00:00,114.6,114.96,114.55,114.55,11800.0,62.2694,62.465,62.2423,62.2423,11800.0
2007-09-06 14:30:00,114.62,114.95,114.54,114.68,9100.0,62.2803,62.4596,62.2368,62.3129,9100.0
2007-09-06 15:00:00,114.85,115.04,114.5,114.77,39800.0,62.4053,62.5085,62.2151,62.3618,39800.0
2007-09-06 15:30:00,114.84,114.98,114.46,114.75,45900.0,62.3998,62.4759,62.1934,62.3509,45900.0
2007-09-07 09:30:00,113.42,113.96,112.92,113.07,15900.0,61.6283,61.9217,61.3566,61.4381,15900.0
2007-09-07 10:00:00,113.12,113.4,113.02,113.08,8300.0,61.4653,61.6174,61.4109,61.4435,8300.0
2007-09-07 10:30:00,113.08,113.08,112.27,112.32,12900.0,61.4435,61.4435,61.0034,61.0306,12900.0
2007-09-07 11:00:00,112.21,112.31,111.5,111.97,44300.0,60.9708,61.0251,60.585,60.8404,44300.0
2007-09-07 11:30:00,111.9,112.85,111.89,112.85,26900.0,60.8024,61.3185,60.7969,61.3185,26900.0
2007-09-07 12:00:00,112.8,112.84,112.56,112.81,9600.0,61.2914,61.3131,61.161,61.2968,9600.0
2007-09-07 12:30:00,112.82,112.97,112.62,112.82,12300.0,61.3022,61.3838,61.1936,61.3022,12300.0
2007-09-07 13:00:00,112.76,113.64,112.75,113.39,9500.0,61.2696,61.7478,61.2642,61.612,9500.0
2007-09-07 13:30:00,113.47,113.47,112.7,112.78,7000.0,61.6554,61.6554,61.237,61.2805,7000.0
2007-09-07 14:00:00,112.75,112.89,112.38,112.52,7800.0,61.2642,61.3403,61.0632,61.1392,7800.0
2007-09-07 14:30:00,112.52,112.63,112.08,112.16,6900.0,61.1392,61.199,60.9002,60.9436,6900.0
2007-09-07 15:00:00,112.08,112.77,112.08,112.71,9400.0,60.9002,61.2751,60.9002,61.2425,9400.0
2007-09-07 15:30:00,112.71,112.93,112.27,112.63,16600.0,61.2425,61.362,61.0034,61.199,16600.0
2007-09-10 09:30:00,112.5,113.26,112.02,112.31,6700.0,61.1284,61.5413,60.8676,61.0251,6700.0
2007-09-10 10:00:00,112.18,112.21,111.52,111.8,16900.0,60.9545,60.9708,60.5959,60.748,16900.0
2007-09-10 10:30:00,111.7,111.98,111.13,111.6,17400.0,60.6937,60.8458,60.384,60.6393,17400.0
2007-09-10 11:00:00,111.53,111.63,110.53,110.7,16200.0,60.6013,60.6556,60.0579,60.1503,16200.0
2007-09-10 11:30:00,110.6,110.61,110.17,110.38,11500.0,60.096,60.1014,59.8623,59.9764,11500.0
2007-09-10 12:00:00,110.48,111.4,110.32,111.34,7600.0,60.0308,60.5307,59.9438,60.4981,7600.0
2007-09-10 12:30:00,111.3,111.51,111.24,111.38,21600.0,60.4763,60.5904,60.4437,60.5198,21600.0
2007-09-10 13:00:00,111.46,111.8,111.22,111.8,6300.0,60.5633,60.748,60.4329,60.748,6300.0
2007-09-10 13:30:00,111.77,112.29,111.75,111.83,5700.0,60.7317,61.0143,60.7208,60.7643,5700.0
2007-09-10 14:00:00,111.72,112.15,111.5,112.15,7400.0,60.7045,60.9382,60.585,60.9382,7400.0
2007-09-10 14:30:00,112.12,112.79,112.01,112.35,9600.0,60.9219,61.2859,60.8621,61.0469,9600.0
2007-09-10 15:00:00,112.22,113.3,112.18,112.67,9500.0,60.9762,61.5631,60.9545,61.2207,9500.0
2007-09-10 15:30:00,112.62,112.68,111.5,111.93,25000.0,61.1936,61.2262,60.585,60.8187,25000.0
2007-09-11 09:30:00,111.28,113.34,111.19,112.72,5700.0,60.4655,61.5848,60.4166,61.2479,5700.0
2007-09-11 10:00:00,112.72,112.94,111.99,112.67,8300.0,61.2479,61.3675,60.8513,61.2207,8300.0
2007-09-11 10:30:00,112.9,112.9,112.39,112.62,10400.0,61.3457,61.3457,61.0686,61.1936,10400.0
2007-09-11 11:00:00,112.69,112.69,111.84,112.28,17300.0,61.2316,61.2316,60.7698,61.0088,17300.0
2007-09-11 11:30:00,112.08,112.27,111.83,112.01,6900.0,60.9002,61.0034,60.7643,60.8621,6900.0
2007-09-11 12:00:00,111.92,112.34,111.82,112.26,7900.0,60.8132,61.0414,60.7589,60.998,7900.0
2007-09-11 12:30:00,112.3,112.67,112.28,112.44,4900.0,61.0197,61.2207,61.0088,61.0958,4900.0
2007-09-11 13:00:00,112.48,112.51,111.85,111.92,7500.0,61.1175,61.1338,60.7752,60.8132,7500.0
2007-09-11 13:30:00,111.99,112.37,111.87,111.93,8500.0,60.8513,61.0577,60.7861,60.8187,8500.0
2007-09-11 14:00:00,112.2,112.64,112.13,112.44,7500.0,60.9654,61.2044,60.9273,61.0958,7500.0
2007-09-11 14:30:00,112.43,112.43,111.99,112.3,16400.0,61.0903,61.0903,60.8513,61.0197,16400.0
2007-09-11 15:00:00,112.3,112.53,112.2,112.21,7600.0,61.0197,61.1447,60.9654,60.9708,7600.0
2007-09-11 15:30:00,112.31,112.62,112.2,112.62,21600.0,61.0251,61.1936,60.9654,61.1936,21600.0
2007-09-12 09:30:00,112.76,113.44,111.73,113.14,9000.0,61.2696,61.6391,60.71,61.4761,9000.0
2007-09-12 10:00:00,113.13,113.16,112.27,112.43,17100.0,61.4707,61.487,61.0034,61.0903,17100.0
2007-09-12 10:30:00,112.5,112.72,112.0,112.23,45300.0,61.1284,61.2479,60.8567,60.9817,45300.0
2007-09-12 11:00:00,112.22,112.89,112.22,112.65,4500.0,60.9762,61.3403,60.9762,61.2099,4500.0
2007-09-12 11:30:00,112.55,112.55,112.23,112.3,3000.0,61.1555,61.1555,60.9817,61.0197,3000.0
2007-09-12 12:00:00,112.39,112.64,112.06,112.41,6000.0,61.0686,61.2044,60.8893,61.0795,6000.0
2007-09-12 12:30:00,112.4,112.72,112.3,112.62,11500.0,61.074,61.2479,61.0197,61.1936,11500.0
2007-09-12 13:00:00,112.59,112.93,112.49,112.73,8700.0,61.1773,61.362,61.1229,61.2533,8700.0
2007-09-12 13:30:00,112.7,113.24,112.69,112.98,6900.0,61.237,61.5305,61.2316,61.3892,6900.0
2007-09-12 14:00:00,112.99,113.67,112.83,113.2,11200.0,61.3946,61.7641,61.3077,61.5087,11200.0
2007-09-12 14:30:00,113.19,113.48,113.02,113.29,7600.0,61.5033,61.6609,61.4109,61.5576,7600.0
2007-09-12 15:00:00,113.35,113.43,112.84,112.84,7500.0,61.5902,61.6337,61.3131,61.3131,7500.0
2007-09-12 15:30:00,112.8,112.97,112.27,112.48,21600.0,61.2914,61.3838,61.0034,61.1175,21600.0
2007-09-13 09:30:00,113.0,113.48,112.32,113.19,10600.0,61.4001,61.6609,61.0306,61.5033,10600.0
2007-09-13 10:00:00,113.11,114.37,112.79,114.18,17600.0,61.4598,62.1445,61.2859,62.0412,17600.0
2007-09-13 10:30:00,114.18,114.22,113.84,113.99,12900.0,62.0412,62.063,61.8565,61.938,12900.0
2007-09-13 11:00:00,113.97,113.99,113.44,113.74,7400.0,61.9271,61.938,61.6391,61.8021,7400.0
2007-09-13 11:30:00,113.72,113.78,113.23,113.71,9600.0,61.7913,61.8239,61.525,61.7858,9600.0
2007-09-13 12:00:00,113.77,114.11,113.39,114.07,6100.0,61.8184,62.0032,61.612,61.9815,6100.0
2007-09-13 12:30:00,114.08,114.22,113.77,114.15,16800.0,61.9869,62.063,61.8184,62.0249,16800.0
2007-09-13 13:00:00,114.26,114.71,114.12,114.32,16700.0,62.0847,62.3292,62.0086,62.1173,16700.0
2007-09-13 13:30:00,114.28,114.45,113.74,113.8,14200.0,62.0956,62.1879,61.8021,61.8347,14200.0
2007-09-13 14:00:00,113.86,114.13,113.56,114.07,13900.0,61.8673,62.0141,61.7043,61.9815,13900.0
2007-09-13 14:30:00,113.97,114.35,113.86,114.09,7600.0,61.9271,62.1336,61.8673,61.9923,7600.0
2007-09-13 15:00:00,114.25,114.77,114.1,114.65,19700.0,62.0793,62.3618,61.9978,62.2966,19700.0
2007-09-13 15:30:00,114.69,114.97,114.13,114.3,62100.0,62.3183,62.4705,62.0141,62.1064,62100.0
2007-09-14 09:30:00,112.99,113.28,112.08,112.69,22700.0,61.3946,61.5522,60.9002,61.2316,22700.0
2007-09-14 10:00:00,112.71,112.99,112.09,112.38,33400.0,61.2425,61.3946,60.9056,61.0632,33400.0
2007-09-14 10:30:00,112.38,112.81,112.35,112.75,18100.0,61.0632,61.2968,61.0469,61.2642,18100.0
2007-09-14 11:00:00,112.84,112.84,112.65,112.77,13300.0,61.3131,61.3131,61.2099,61.2751,13300.0
2007-09-14 11:30:00,112.77,113.39,112.77,113.0,7200.0,61.2751,61.612,61.2751,61.4001,7200.0
2007-09-14 12:00:00,113.28,114.16,113.19,114.11,10500.0,61.5522,62.0304,61.5033,62.0032,10500.0
2007-09-14 12:30:00,114.04,114.17,113.77,113.96,7000.0,61.9652,62.0358,61.8184,61.9217,7000.0
2007-09-14 13:00:00,114.0,114.38,113.87,114.2,10700.0,61.9434,62.1499,61.8728,62.0521,10700.0
2007-09-14 13:30:00,114.29,114.29,113.77,114.29,7700.0,62.101,62.101,61.8184,62.101,7700.0
2007-09-14 14:00:00,114.33,114.47,114.09,114.31,3500.0,62.1227,62.1988,61.9923,62.1119,3500.0
2007-09-14 14:30:00,114.21,114.43,114.07,114.16,2900.0,62.0575,62.1771,61.9815,62.0304,2900.0
2007-09-14 15:00:00,114.18,114.63,114.12,114.59,3600.0,62.0412,62.2857,62.0086,62.264,3600.0
2007-09-14 15:30:00,114.59,114.97,114.37,114.77,16100.0,62.264,62.4705,62.1445,62.3618,16100.0
2007-09-17 09:30:00,114.15,114.76,114.14,114.35,11700.0,62.0249,62.3564,62.0195,62.1336,11700.0
2007-09-17 10:00:00,114.43,114.68,114.29,114.62,3100.0,62.1771,62.3129,62.101,62.2803,3100.0
2007-09-17 10:30:00,114.65,114.8,114.35,114.42,6900.0,62.2966,62.3781,62.1336,62.1716,6900.0
2007-09-17 11:00:00,114.44,114.51,114.38,114.45,2200.0,62.1825,62.2205,62.1499,62.1879,2200.0
2007-09-17 11:30:00,114.38,114.5,114.36,114.47,2300.0,62.1499,62.2151,62.139,62.1988,2300.0
2007-09-17 12:00:00,114.48,114.48,114.23,114.33,2800.0,62.2042,62.2042,62.0684,62.1227,2800.0
2007-09-17 12:30:00,114.34,114.93,114.34,114.74,7900.0,62.1282,62.4487,62.1282,62.3455,7900.0
2007-09-17 13:00:00,114.76,114.95,114.69,114.88,4600.0,62.3564,62.4596,62.3183,62.4216,4600.0
2007-09-17 13:30:00,114.82,114.9,114.6,114.88,4500.0,62.389,62.4324,62.2694,62.4216,4500.0
2007-09-17 14:00:00,114.87,115.08,114.85,114.88,9500.0,62.4161,62.5302,62.4053,62.4216,9500.0
2007-09-17 14:30:00,114.96,115.57,114.91,115.57,13700.0,62.465,62.7965,62.4379,62.7965,13700.0
2007-09-17 15:00:00,115.44,115.86,115.41,115.46,47800.0,62.7259,62.9541,62.7096,62.7367,47800.0
2007-09-17 15:30:00,115.37,115.48,114.81,114.81,26100.0,62.6878,62.7476,62.3835,62.3835,26100.0
2007-09-18 09:30:00,115.5,115.5,114.64,115.01,8000.0,62.7585,62.7585,62.2912,62.4922,8000.0
2007-09-18 10:00:00,115.09,116.13,115.09,116.13,7600.0,62.5357,63.1008,62.5357,63.1008,7600.0
2007-09-18 10:30:00,116.14,116.25,115.69,116.07,12600.0,63.1062,63.166,62.8617,63.0682,12600.0
2007-09-18 11:00:00,116.02,116.28,115.82,115.92,8800.0,63.041,63.1823,62.9323,62.9867,8800.0
2007-09-18 11:30:00,115.95,116.18,115.89,115.93,4600.0,63.003,63.1279,62.9704,62.9921,4600.0
2007-09-18 12:00:00,115.85,115.97,115.78,115.86,900.0,62.9486,63.0138,62.9106,62.9541,900.0
2007-09-18 12:30:00,115.87,116.01,115.81,115.81,3300.0,62.9595,63.0356,62.9269,62.9269,3300.0
2007-09-18 13:00:00,115.8,115.84,115.32,115.49,4400.0,62.9215,62.9432,62.6607,62.753,4400.0
2007-09-18 13:30:00,115.42,115.44,115.28,115.44,900.0,62.715,62.7259,62.6389,62.7259,900.0
2007-09-18 14:00:00,115.5,116.99,115.34,116.76,14100.0,62.7585,63.5681,62.6715,63.4431,14100.0
2007-09-18 14:30:00,116.94,118.5,116.83,116.98,20900.0,63.5409,64.3886,63.4811,63.5626,20900.0
2007-09-18 15:00:00,116.95,117.65,116.82,117.53,23500.0,63.5463,63.9267,63.4757,63.8615,23500.0
2007-09-18 15:30:00,117.53,118.3,117.48,118.23,30700.0,63.8615,64.2799,63.8343,64.2418,30700.0
2007-09-19 09:30:00,119.76,121.64,119.02,120.73,11100.0,65.0732,66.0947,64.6711,65.6003,11100.0
2007-09-19 10:00:00,120.71,121.69,120.65,121.69,12600.0,65.5894,66.1219,65.5568,66.1219,12600.0
2007-09-19 10:30:00,121.62,122.24,121.48,122.19,9100.0,66.0838,66.4207,66.0078,66.3936,9100.0
2007-09-19 11:00:00,122.24,122.44,121.78,122.32,11300.0,66.4207,66.5294,66.1708,66.4642,11300.0
2007-09-19 11:30:00,122.2,122.39,121.68,121.76,9900.0,66.399,66.5022,66.1164,66.1599,9900.0
2007-09-19 12:00:00,121.72,121.95,121.2,121.2,6900.0,66.1382,66.2632,65.8556,65.8556,6900.0
2007-09-19 12:30:00,121.15,121.27,121.09,121.23,6200.0,65.8285,65.8937,65.7959,65.8719,6200.0
2007-09-19 13:00:00,121.23,121.23,120.41,120.41,9500.0,65.8719,65.8719,65.4264,65.4264,9500.0
2007-09-19 13:30:00,120.46,120.46,120.19,120.31,9900.0,65.4535,65.4535,65.3068,65.372,9900.0
2007-09-19 14:00:00,120.35,120.35,119.2,119.34,18200.0,65.3938,65.3938,64.7689,64.845,18200.0
2007-09-19 14:30:00,119.51,119.63,119.08,119.57,15100.0,64.9373,65.0026,64.7037,64.97,15100.0
2007-09-19 15:00:00,119.55,120.0,119.52,119.67,8300.0,64.9591,65.2036,64.9428,65.0243,8300.0
2007-09-19 15:30:00,119.66,120.0,119.57,119.95,18800.0,65.0189,65.2036,64.97,65.1764,18800.0
2007-09-20 09:30:00,119.16,119.96,118.9,119.22,18300.0,64.7472,65.1819,64.6059,64.7798,18300.0
2007-09-20 10:00:00,119.19,119.77,118.4,118.49,40200.0,64.7635,65.0786,64.3342,64.3831,40200.0
2007-09-20 10:30:00,118.42,118.77,118.24,118.5,6600.0,64.3451,64.5353,64.2473,64.3886,6600.0
2007-09-20 11:00:00,118.5,118.51,117.67,117.67,4100.0,64.3886,64.394,63.9376,63.9376,4100.0
2007-09-20 11:30:00,117.69,118.27,117.69,118.16,5000.0,63.9484,64.2636,63.9484,64.2038,5000.0
2007-09-20 12:00:00,118.14,118.41,117.76,117.96,67200.0,64.1929,64.3396,63.9865,64.0951,67200.0
2007-09-20 12:30:00,117.89,117.95,117.68,117.74,2100.0,64.0571,64.0897,63.943,63.9756,2100.0
2007-09-20 13:00:00,117.85,117.94,117.31,117.39,5000.0,64.0354,64.0843,63.7419,63.7854,5000.0
2007-09-20 13:30:00,117.5,117.68,117.39,117.5,9800.0,63.8452,63.943,63.7854,63.8452,9800.0
2007-09-20 14:00:00,117.49,117.55,116.89,116.92,34400.0,63.8398,63.8724,63.5137,63.53,34400.0
2007-09-20 14:30:00,116.94,117.18,116.71,116.91,19700.0,63.5409,63.6713,63.4159,63.5246,19700.0
2007-09-20 15:00:00,116.75,117.11,116.75,116.93,8000.0,63.4377,63.6333,63.4377,63.5355,8000.0
2007-09-20 15:30:00,116.83,117.08,116.54,116.78,24300.0,63.4811,63.617,63.3236,63.454,24300.0
2007-09-21 09:30:00,116.7,117.43,116.5,116.95,11300.0,63.4105,63.8072,63.3018,63.5463,11300.0
2007-09-21 10:00:00,116.96,117.09,116.72,116.87,5000.0,63.5518,63.6224,63.4214,63.5029,5000.0
2007-09-21 10:30:00,116.71,116.83,116.51,116.54,6500.0,63.4159,63.4811,63.3073,63.3236,6500.0
2007-09-21 11:00:00,116.54,116.98,116.51,116.98,2700.0,63.3236,63.5626,63.3073,63.5626,2700.0
2007-09-21 11:30:00,116.87,116.93,116.84,116.92,1600.0,63.5029,63.5355,63.4866,63.53,1600.0
2007-09-21 12:00:00,116.92,117.02,116.75,116.75,2000.0,63.53,63.5844,63.4377,63.4377,2000.0
2007-09-21 12:30:00,116.85,116.85,116.43,116.43,1700.0,63.492,63.492,63.2638,63.2638,1700.0
2007-09-21 13:00:00,116.52,116.84,116.45,116.81,10800.0,63.3127,63.4866,63.2747,63.4703,10800.0
2007-09-21 13:30:00,116.8,117.15,116.79,116.96,14400.0,63.4648,63.655,63.4594,63.5518,14400.0
2007-09-21 14:00:00,116.93,117.11,116.83,117.07,7500.0,63.5355,63.6333,63.4811,63.6115,7500.0
2007-09-21 14:30:00,117.07,117.07,116.76,116.9,4700.0,63.6115,63.6115,63.4431,63.5192,4700.0
2007-09-21 15:00:00,116.86,117.09,116.64,116.64,8100.0,63.4974,63.6224,63.3779,63.3779,8100.0
2007-09-21 15:30:00,116.71,116.71,116.0,116.36,11600.0,63.4159,63.4159,63.0301,63.2258,11600.0
2007-09-24 09:30:00,116.1,117.35,116.1,116.98,17900.0,63.0845,63.7637,63.0845,63.5626,17900.0
2007-09-24 10:00:00,117.05,118.0,116.98,118.0,16800.0,63.6007,64.1169,63.5626,64.1169,16800.0
2007-09-24 10:30:00,118.0,118.0,117.26,117.58,26400.0,64.1169,64.1169,63.7148,63.8887,26400.0
2007-09-24 11:00:00,117.71,117.75,117.41,117.64,11300.0,63.9593,63.981,63.7963,63.9213,11300.0
2007-09-24 11:30:00,117.61,117.81,117.51,117.7,15900.0,63.905,64.0136,63.8506,63.9539,15900.0
2007-09-24 12:00:00,117.65,118.0,117.48,117.9,16100.0,63.9267,64.1169,63.8343,64.0625,16100.0
2007-09-24 12:30:00,118.0,118.0,117.8,117.86,14400.0,64.1169,64.1169,64.0082,64.0408,14400.0
2007-09-24 13:00:00,117.85,117.95,117.81,117.9,8800.0,64.0354,64.0897,64.0136,64.0625,8800.0
2007-09-24 13:30:00,117.9,118.2,117.51,117.86,23100.0,64.0625,64.2255,63.8506,64.0408,23100.0
2007-09-24 14:00:00,117.9,118.02,117.84,118.0,15900.0,64.0625,64.1277,64.0299,64.1169,15900.0
2007-09-24 14:30:00,118.0,118.14,117.86,118.0,27800.0,64.1169,64.1929,64.0408,64.1169,27800.0
2007-09-24 15:00:00,117.98,118.0,117.58,118.0,23500.0,64.106,64.1169,63.8887,64.1169,23500.0
2007-09-24 15:30:00,117.98,118.18,117.81,118.0,26600.0,64.106,64.2147,64.0136,64.1169,26600.0
2007-09-25 09:30:00,116.96,117.29,115.75,115.9,12600.0,63.5518,63.7311,62.8943,62.9758,12600.0
2007-09-25 10:00:00,115.85,116.6,114.64,116.35,19500.0,62.9486,63.3562,62.2912,63.2203,19500.0
2007-09-25 10:30:00,116.23,116.38,116.04,116.12,8900.0,63.1551,63.2366,63.0519,63.0953,8900.0
2007-09-25 11:00:00,116.12,116.41,116.12,116.21,4900.0,63.0953,63.2529,63.0953,63.1443,4900.0
2007-09-25 11:30:00,116.21,116.38,116.15,116.27,4700.0,63.1443,63.2366,63.1116,63.1769,4700.0
2007-09-25 12:00:00,116.22,116.39,116.22,116.33,2400.0,63.1497,63.2421,63.1497,63.2095,2400.0
2007-09-25 12:30:00,116.31,116.45,116.21,116.45,3500.0,63.1986,63.2747,63.1443,63.2747,3500.0
2007-09-25 13:00:00,116.4,116.81,116.4,116.81,9600.0,63.2475,63.4703,63.2475,63.4703,9600.0
2007-09-25 13:30:00,116.72,116.74,116.31,116.74,10600.0,63.4214,63.4322,63.1986,63.4322,10600.0
2007-09-25 14:00:00,116.76,116.76,116.55,116.63,5800.0,63.4431,63.4431,63.329,63.3725,5800.0
2007-09-25 14:30:00,116.64,116.71,116.51,116.61,2900.0,63.3779,63.4159,63.3073,63.3616,2900.0
2007-09-25 15:00:00,116.71,116.79,116.41,116.5,4800.0,63.4159,63.4594,63.2529,63.3018,4800.0
2007-09-25 15:30:00,116.46,116.72,116.23,116.63,18500.0,63.2801,63.4214,63.1551,63.3725,18500.0
2007-09-26 09:30:00,113.8,116.3,113.8,115.59,13600.0,62.3248,63.694,62.3248,63.3052,13600.0
2007-09-26 10:00:00,115.64,116.04,115.58,115.74,4900.0,63.3325,63.5516,63.2997,63.3873,4900.0
2007-09-26 10:30:00,115.73,116.23,115.69,116.01,9400.0,63.3818,63.6557,63.3599,63.5352,9400.0
2007-09-26 11:00:00,116.02,116.5,116.02,116.24,7300.0,63.5407,63.8035,63.5407,63.6611,7300.0
2007-09-26 11:30:00,116.27,116.42,116.21,116.36,5600.0,63.6776,63.7597,63.6447,63.7269,5600.0
2007-09-26 12:00:00,116.39,116.59,116.32,116.5,4600.0,63.7433,63.8528,63.705,63.8035,4600.0
2007-09-26 12:30:00,116.55,116.62,116.34,116.61,3200.0,63.8309,63.8693,63.7159,63.8638,3200.0
2007-09-26 13:00:00,116.51,117.35,116.51,117.24,16300.0,63.809,64.2691,63.809,64.2088,16300.0
2007-09-26 13:30:00,117.35,117.35,115.7,115.76,42500.0,64.2691,64.2691,63.3654,63.3983,42500.0
2007-09-26 14:00:00,115.91,116.36,115.91,116.12,17400.0,63.4804,63.7269,63.4804,63.5954,17400.0
2007-09-26 14:30:00,116.19,116.5,116.19,116.42,20700.0,63.6338,63.8035,63.6338,63.7597,20700.0
2007-09-26 15:00:00,116.35,117.31,116.21,117.29,15200.0,63.7214,64.2471,63.6447,64.2362,15200.0
2007-09-26 15:30:00,117.3,117.65,116.73,117.65,31600.0,64.2417,64.4334,63.9295,64.4334,31600.0
2007-09-27 09:30:00,117.51,118.61,117.34,117.87,22100.0,64.3567,64.9591,64.2636,64.5538,22100.0
2007-09-27 10:00:00,117.76,118.04,117.27,117.69,12700.0,64.4936,64.6469,64.2252,64.4553,12700.0
2007-09-27 10:30:00,117.58,117.58,117.18,117.5,6800.0,64.395,64.395,64.176,64.3512,6800.0
2007-09-27 11:00:00,117.47,117.69,117.09,117.17,4300.0,64.3348,64.4553,64.1267,64.1705,4300.0
2007-09-27 11:30:00,117.22,117.41,116.53,117.01,10400.0,64.1979,64.3019,63.82,64.0828,10400.0
2007-09-27 12:00:00,117.0,117.12,116.89,117.1,5000.0,64.0774,64.1431,64.0171,64.1321,5000.0
2007-09-27 12:30:00,117.01,117.4,117.01,117.3,6600.0,64.0828,64.2964,64.0828,64.2417,6600.0
2007-09-27 13:00:00,117.31,117.4,117.14,117.3,7300.0,64.2471,64.2964,64.154,64.2417,7300.0
2007-09-27 13:30:00,117.29,117.65,117.29,117.62,5700.0,64.2362,64.4334,64.2362,64.4169,5700.0
2007-09-27 14:00:00,117.53,117.78,117.48,117.7,5800.0,64.3676,64.5046,64.3403,64.4607,5800.0
2007-09-27 14:30:00,117.81,117.82,117.48,117.77,8200.0,64.521,64.5265,64.3403,64.4991,8200.0
2007-09-27 15:00:00,117.78,118.06,117.76,118.0,6600.0,64.5046,64.6579,64.4936,64.625,6600.0
2007-09-27 15:30:00,117.9,118.04,117.58,117.79,17300.0,64.5703,64.6469,64.395,64.51,17300.0
2007-09-28 09:30:00,117.72,117.79,117.1,117.35,3800.0,64.4717,64.51,64.1321,64.2691,3800.0
2007-09-28 10:00:00,117.33,117.81,117.3,117.41,7500.0,64.2581,64.521,64.2417,64.3019,7500.0
2007-09-28 10:30:00,117.38,117.75,117.23,117.72,19900.0,64.2855,64.4881,64.2033,64.4717,19900.0
2007-09-28 11:00:00,117.72,117.88,117.27,117.3,7700.0,64.4717,64.5593,64.2252,64.2417,7700.0
2007-09-28 11:30:00,117.3,117.7,117.3,117.45,21400.0,64.2417,64.4607,64.2417,64.3238,21400.0
2007-09-28 12:00:00,117.47,118.11,117.45,118.04,14200.0,64.3348,64.6853,64.3238,64.6469,14200.0
2007-09-28 12:30:00,118.0,118.01,117.89,117.89,3200.0,64.625,64.6305,64.5648,64.5648,3200.0
2007-09-28 13:00:00,117.89,118.06,117.84,118.03,11100.0,64.5648,64.6579,64.5374,64.6415,11100.0
2007-09-28 13:30:00,117.97,118.01,117.83,117.87,4400.0,64.6086,64.6305,64.5319,64.5538,4400.0
2007-09-28 14:00:00,117.93,117.94,117.3,117.3,8400.0,64.5867,64.5922,64.2417,64.2417,8400.0
2007-09-28 14:30:00,117.31,117.61,117.22,117.49,7800.0,64.2471,64.4114,64.1979,64.3457,7800.0
2007-09-28 15:00:00,117.49,117.61,116.9,116.96,12200.0,64.3457,64.4114,64.0226,64.0555,12200.0
2007-09-28 15:30:00,116.95,117.65,116.87,117.4,15400.0,64.05,64.4334,64.0062,64.2964,15400.0
2007-10-01 09:30:00,118.04,118.41,117.5,118.14,26500.0,64.6469,64.8496,64.3512,64.7017,26500.0
2007-10-01 10:00:00,118.15,118.16,117.82,117.85,76500.0,64.7072,64.7127,64.5265,64.5429,76500.0
2007-10-01 10:30:00,117.9,118.06,117.9,117.92,30400.0,64.5703,64.6579,64.5703,64.5812,30400.0
2007-10-01 11:00:00,117.95,118.01,117.66,117.95,11200.0,64.5977,64.6305,64.4388,64.5977,11200.0
2007-10-01 11:30:00,117.98,118.08,117.93,118.03,21900.0,64.6141,64.6689,64.5867,64.6415,21900.0
2007-10-01 12:00:00,118.03,118.04,117.92,118.03,9100.0,64.6415,64.6469,64.5812,64.6415,9100.0
2007-10-01 12:30:00,117.99,118.12,117.97,118.05,9400.0,64.6196,64.6908,64.6086,64.6524,9400.0
2007-10-01 13:00:00,118.16,118.58,118.16,118.55,11100.0,64.7127,64.9427,64.7127,64.9263,11100.0
2007-10-01 13:30:00,118.55,119.12,118.51,119.1,9600.0,64.9263,65.2384,64.9044,65.2275,9600.0
2007-10-01 14:00:00,119.09,119.33,118.97,118.97,10100.0,65.222,65.3534,65.1563,65.1563,10100.0
2007-10-01 14:30:00,119.02,119.45,118.95,119.45,7700.0,65.1837,65.4192,65.1453,65.4192,7700.0
2007-10-01 15:00:00,119.44,119.63,118.97,119.2,19900.0,65.4137,65.5177,65.1563,65.2822,19900.0
2007-10-01 15:30:00,119.2,119.2,118.79,118.94,38000.0,65.2822,65.2822,65.0577,65.1399,38000.0
2007-10-02 09:30:00,119.5,121.17,119.5,121.03,21300.0,65.4465,66.3612,65.4465,66.2845,21300.0
2007-10-02 10:00:00,120.88,121.91,120.55,121.82,31200.0,66.2023,66.7664,66.0216,66.7171,31200.0
2007-10-02 10:30:00,121.81,121.81,121.39,121.57,26000.0,66.7117,66.7117,66.4816,66.5802,26000.0
2007-10-02 11:00:00,121.51,122.0,121.42,121.71,19600.0,66.5474,66.8157,66.4981,66.6569,19600.0
2007-10-02 11:30:00,121.8,122.35,121.75,122.35,23300.0,66.7062,67.0074,66.6788,67.0074,23300.0
2007-10-02 12:00:00,122.36,122.54,122.12,122.5,18000.0,67.0129,67.1115,66.8814,67.0896,18000.0
2007-10-02 12:30:00,122.53,122.74,122.38,122.58,16600.0,67.106,67.221,67.0238,67.1334,16600.0
2007-10-02 13:00:00,122.73,122.85,122.19,122.23,11400.0,67.2155,67.2812,66.9198,66.9417,11400.0
2007-10-02 13:30:00,122.28,122.56,122.26,122.5,24900.0,66.9691,67.1224,66.9581,67.0896,24900.0
2007-10-02 14:00:00,122.52,122.72,122.4,122.58,9200.0,67.1005,67.21,67.0348,67.1334,9200.0
2007-10-02 14:30:00,122.6,123.13,122.6,123.0,10800.0,67.1443,67.4346,67.1443,67.3634,10800.0
2007-10-02 15:00:00,122.95,123.09,122.63,122.72,17800.0,67.336,67.4127,67.1608,67.21,17800.0
2007-10-02 15:30:00,122.73,123.07,122.39,122.75,32400.0,67.2155,67.4017,67.0293,67.2265,32400.0
2007-10-03 09:30:00,122.96,123.87,122.8,123.06,57600.0,67.3415,67.8399,67.2539,67.3963,57600.0
2007-10-03 10:00:00,122.82,125.12,122.82,125.12,137800.0,67.2648,68.5245,67.2648,68.5245,137800.0
2007-10-03 10:30:00,125.39,125.39,123.4,123.69,40600.0,68.6723,68.6723,67.5825,67.7413,40600.0
2007-10-03 11:00:00,123.74,123.79,123.33,123.54,18900.0,67.7687,67.796,67.5441,67.6591,18900.0
2007-10-03 11:30:00,123.53,123.63,123.22,123.4,8500.0,67.6537,67.7084,67.4839,67.5825,8500.0
2007-10-03 12:00:00,123.27,123.41,123.24,123.3,12300.0,67.5113,67.5879,67.4948,67.5277,12300.0
2007-10-03 12:30:00,123.37,124.02,123.25,123.85,129800.0,67.566,67.922,67.5003,67.8289,129800.0
2007-10-03 13:00:00,123.79,123.87,123.13,123.38,11900.0,67.796,67.8399,67.4346,67.5715,11900.0
2007-10-03 13:30:00,123.45,123.71,123.16,123.21,19300.0,67.6098,67.7522,67.451,67.4784,19300.0
2007-10-03 14:00:00,123.21,123.26,122.71,122.74,25800.0,67.4784,67.5058,67.2046,67.221,25800.0
2007-10-03 14:30:00,122.74,123.47,122.34,123.18,26100.0,67.221,67.6208,67.0019,67.462,26100.0
2007-10-03 15:00:00,123.15,123.39,122.64,123.08,20700.0,67.4455,67.577,67.1662,67.4072,20700.0
2007-10-03 15:30:00,123.07,123.85,123.0,123.25,64900.0,67.4017,67.8289,67.3634,67.5003,64900.0
2007-10-04 09:30:00,123.3,123.83,122.52,123.83,27500.0,67.5277,67.818,67.1005,67.818,27500.0
2007-10-04 10:00:00,123.78,124.45,123.53,123.53,16200.0,67.7906,68.1575,67.6537,67.6537,16200.0
2007-10-04 10:30:00,123.51,123.69,123.4,123.46,20100.0,67.6427,67.7413,67.5825,67.6153,20100.0
2007-10-04 11:00:00,123.53,123.56,123.2,123.2,20500.0,67.6537,67.6701,67.4729,67.4729,20500.0
2007-10-04 11:30:00,123.23,123.3,122.71,122.72,13500.0,67.4894,67.5277,67.2046,67.21,13500.0
2007-10-04 12:00:00,122.71,123.39,122.63,123.18,18500.0,67.2046,67.577,67.1608,67.462,18500.0
2007-10-04 12:30:00,123.17,123.25,123.0,123.22,12500.0,67.4565,67.5003,67.3634,67.4839,12500.0
2007-10-04 13:00:00,123.19,124.02,122.99,123.84,13400.0,67.4674,67.922,67.3579,67.8234,13400.0
2007-10-04 13:30:00,123.87,124.05,123.79,123.79,9200.0,67.8399,67.9384,67.796,67.796,9200.0
2007-10-04 14:00:00,123.72,124.43,123.71,123.89,26400.0,67.7577,68.1466,67.7522,67.8508,26400.0
2007-10-04 14:30:00,123.88,124.25,123.79,123.96,17900.0,67.8453,68.048,67.796,67.8892,17900.0
2007-10-04 15:00:00,124.01,124.23,123.86,124.18,17700.0,67.9165,68.037,67.8344,68.0096,17700.0
2007-10-04 15:30:00,124.08,125.27,123.99,125.27,42600.0,67.9549,68.6066,67.9056,68.6066,42600.0
2007-10-05 09:30:00,125.68,127.06,125.68,126.34,16100.0,68.8311,69.5869,68.8311,69.1926,16100.0
2007-10-05 10:00:00,126.31,126.31,124.51,124.66,17300.0,69.1762,69.1762,68.1904,68.2725,17300.0
2007-10-05 10:30:00,124.38,125.17,124.27,125.17,19800.0,68.1192,68.5518,68.0589,68.5518,19800.0
2007-10-05 11:00:00,125.05,125.47,124.92,125.24,11700.0,68.4861,68.7161,68.4149,68.5902,11700.0
2007-10-05 11:30:00,125.32,125.89,125.26,125.77,10400.0,68.634,68.9462,68.6011,68.8804,10400.0
2007-10-05 12:00:00,125.78,125.81,125.06,125.09,7500.0,68.8859,68.9023,68.4916,68.508,7500.0
2007-10-05 12:30:00,125.09,125.42,125.05,125.24,11000.0,68.508,68.6888,68.4861,68.5902,11000.0
2007-10-05 13:00:00,125.33,125.45,125.1,125.26,10800.0,68.6395,68.7052,68.5135,68.6011,10800.0
2007-10-05 13:30:00,125.27,126.01,125.19,125.98,16300.0,68.6066,69.0119,68.5628,68.9954,16300.0
2007-10-05 14:00:00,126.0,126.25,125.92,126.11,28100.0,69.0064,69.1433,68.9626,69.0666,28100.0
2007-10-05 14:30:00,126.08,126.5,126.03,126.45,14000.0,69.0502,69.2802,69.0228,69.2529,14000.0
2007-10-05 15:00:00,126.48,126.9,126.01,126.13,20200.0,69.2693,69.4993,69.0119,69.0776,20200.0
2007-10-05 15:30:00,126.05,126.91,125.84,126.63,70800.0,69.0338,69.5048,68.9188,69.3514,70800.0
2007-10-08 09:30:00,126.25,126.26,124.4,125.8,10800.0,69.1433,69.1488,68.1301,68.8969,10800.0
2007-10-08 10:00:00,125.7,126.0,125.57,125.93,5200.0,68.8421,69.0064,68.7709,68.9681,5200.0
2007-10-08 10:30:00,125.95,126.24,125.9,126.0,6500.0,68.979,69.1378,68.9516,69.0064,6500.0
2007-10-08 11:00:00,125.93,125.93,125.47,125.47,13300.0,68.9681,68.9681,68.7161,68.7161,13300.0
2007-10-08 11:30:00,125.38,125.69,125.38,125.69,19300.0,68.6668,68.8366,68.6668,68.8366,19300.0
2007-10-08 12:00:00,125.7,125.7,125.4,125.56,5300.0,68.8421,68.8421,68.6778,68.7654,5300.0
2007-10-08 12:30:00,125.54,125.63,125.54,125.62,1400.0,68.7545,68.8038,68.7545,68.7983,1400.0
2007-10-08 13:00:00,125.56,125.73,125.56,125.62,2800.0,68.7654,68.8585,68.7654,68.7983,2800.0
2007-10-08 13:30:00,125.66,125.74,125.45,125.58,8900.0,68.8202,68.864,68.7052,68.7764,8900.0
2007-10-08 14:00:00,125.7,126.23,125.7,126.11,16200.0,68.8421,69.1324,68.8421,69.0666,16200.0
2007-10-08 14:30:00,125.99,126.08,125.78,125.88,10400.0,69.0009,69.0502,68.8859,68.9407,10400.0
2007-10-08 15:00:00,125.87,125.9,125.53,125.79,28400.0,68.9352,68.9516,68.749,68.8914,28400.0
2007-10-08 15:30:00,125.78,126.04,125.55,125.7,12200.0,68.8859,69.0283,68.7599,68.8421,12200.0
2007-10-09 09:30:00,125.7,125.72,124.71,124.79,10500.0,68.8421,68.8531,68.2999,68.3437,10500.0
2007-10-09 10:00:00,124.99,125.1,124.72,124.99,26500.0,68.4533,68.5135,68.3054,68.4533,26500.0
2007-10-09 10:30:00,124.99,125.1,124.65,124.97,18200.0,68.4533,68.5135,68.267,68.4423,18200.0
2007-10-09 11:00:00,124.97,125.08,124.66,124.8,15500.0,68.4423,68.5025,68.2725,68.3492,15500.0
2007-10-09 11:30:00,124.75,124.93,124.46,124.93,11400.0,68.3218,68.4204,68.163,68.4204,11400.0
2007-10-09 12:00:00,124.94,125.21,124.8,124.86,21100.0,68.4259,68.5737,68.3492,68.3821,21100.0
2007-10-09 12:30:00,124.91,124.98,124.89,124.97,18900.0,68.4094,68.4478,68.3985,68.4423,18900.0
2007-10-09 13:00:00,125.0,125.0,124.85,124.93,5300.0,68.4587,68.4587,68.3766,68.4204,5300.0
2007-10-09 13:30:00,124.85,125.03,124.85,125.0,6200.0,68.3766,68.4752,68.3766,68.4587,6200.0
2007-10-09 14:00:00,124.97,125.25,124.78,125.12,27800.0,68.4423,68.5956,68.3382,68.5245,27800.0
2007-10-09 14:30:00,125.12,125.23,124.61,124.84,18800.0,68.5245,68.5847,68.2451,68.3711,18800.0
2007-10-09 15:00:00,124.92,125.93,124.73,125.73,18900.0,68.4149,68.9681,68.3109,68.8585,18900.0
2007-10-09 15:30:00,125.67,126.16,125.54,126.05,17600.0,68.8257,69.094,68.7545,69.0338,17600.0
2007-10-10 09:30:00,126.4,126.69,125.42,125.42,13700.0,69.2255,69.3843,68.6888,68.6888,13700.0
2007-10-10 10:00:00,125.47,125.49,124.78,125.08,8800.0,68.7161,68.7271,68.3382,68.5025,8800.0
2007-10-10 10:30:00,125.07,125.19,124.65,125.04,10900.0,68.4971,68.5628,68.267,68.4806,10900.0
2007-10-10 11:00:00,125.04,125.18,124.7,124.74,22500.0,68.4806,68.5573,68.2944,68.3163,22500.0
2007-10-10 11:30:00,124.76,125.14,124.67,125.06,22800.0,68.3273,68.5354,68.278,68.4916,22800.0
2007-10-10 12:00:00,125.06,125.94,125.04,125.94,8600.0,68.4916,68.9735,68.4806,68.9735,8600.0
2007-10-10 12:30:00,126.03,126.18,125.92,126.17,8000.0,69.0228,69.105,68.9626,69.0995,8000.0
2007-10-10 13:00:00,126.08,126.56,125.78,125.78,11700.0,69.0502,69.3131,68.8859,68.8859,11700.0
2007-10-10 13:30:00,125.7,125.97,125.64,125.69,9800.0,68.8421,68.99,68.8092,68.8366,9800.0
2007-10-10 14:00:00,125.72,126.03,125.52,126.02,11300.0,68.8531,69.0228,68.7435,69.0174,11300.0
2007-10-10 14:30:00,126.04,126.53,126.04,126.49,9900.0,69.0283,69.2967,69.0283,69.2748,9900.0
2007-10-10 15:00:00,126.54,126.64,126.37,126.62,4100.0,69.3021,69.3569,69.209,69.346,4100.0
2007-10-10 15:30:00,126.48,127.12,126.21,126.48,24900.0,69.2693,69.6198,69.1214,69.2693,24900.0
2007-10-11 09:30:00,126.7,127.35,125.81,126.41,19700.0,69.3898,69.7458,68.9023,69.2309,19700.0
2007-10-11 10:00:00,126.51,126.75,125.51,125.88,12200.0,69.2857,69.4172,68.738,68.9407,12200.0
2007-10-11 10:30:00,125.95,126.27,125.66,125.98,5700.0,68.979,69.1543,68.8202,68.9954,5700.0
2007-10-11 11:00:00,125.99,125.99,125.82,125.89,3000.0,69.0009,69.0009,68.9078,68.9462,3000.0
2007-10-11 11:30:00,125.94,125.99,125.84,125.99,1600.0,68.9735,69.0009,68.9188,69.0009,1600.0
2007-10-11 12:00:00,125.99,126.36,125.98,126.3,8400.0,69.0009,69.2036,68.9954,69.1707,8400.0
2007-10-11 12:30:00,126.33,126.37,125.83,125.91,16600.0,69.1871,69.209,68.9133,68.9571,16600.0
2007-10-11 13:00:00,125.93,126.0,125.73,125.78,5600.0,68.9681,69.0064,68.8585,68.8859,5600.0
2007-10-11 13:30:00,125.9,126.06,125.79,126.05,9600.0,68.9516,69.0393,68.8914,69.0338,9600.0
2007-10-11 14:00:00,126.01,126.08,125.07,125.48,19600.0,69.0119,69.0502,68.4971,68.7216,19600.0
2007-10-11 14:30:00,125.43,126.0,124.94,125.22,12000.0,68.6942,69.0064,68.4259,68.5792,12000.0
2007-10-11 15:00:00,125.25,125.44,124.51,125.1,21000.0,68.5956,68.6997,68.1904,68.5135,21000.0
2007-10-11 15:30:00,124.81,125.58,124.63,124.82,27900.0,68.3547,68.7764,68.2561,68.3601,27900.0
2007-10-12 09:30:00,124.54,125.67,124.48,124.96,10400.0,68.2068,68.8257,68.1739,68.4368,10400.0
2007-10-12 10:00:00,124.88,125.19,124.57,125.19,6100.0,68.393,68.5628,68.2232,68.5628,6100.0
2007-10-12 10:30:00,125.2,125.33,124.65,124.95,7800.0,68.5683,68.6395,68.267,68.4313,7800.0
2007-10-12 11:00:00,125.14,125.35,124.86,124.87,14600.0,68.5354,68.6504,68.3821,68.3875,14600.0
2007-10-12 11:30:00,124.87,125.1,124.46,124.61,11500.0,68.3875,68.5135,68.163,68.2451,11500.0
2007-10-12 12:00:00,124.47,124.8,123.97,124.7,15500.0,68.1685,68.3492,67.8946,68.2944,15500.0
2007-10-12 12:30:00,124.67,124.86,124.37,124.86,12200.0,68.278,68.3821,68.1137,68.3821,12200.0
2007-10-12 13:00:00,124.77,124.77,124.19,124.21,3700.0,68.3328,68.3328,68.0151,68.0261,3700.0
2007-10-12 13:30:00,124.34,124.42,124.11,124.2,3900.0,68.0973,68.1411,67.9713,68.0206,3900.0
2007-10-12 14:00:00,124.24,124.42,124.06,124.07,4300.0,68.0425,68.1411,67.9439,67.9494,4300.0
2007-10-12 14:30:00,124.14,124.42,124.0,124.01,4000.0,67.9877,68.1411,67.9111,67.9165,4000.0
2007-10-12 15:00:00,124.12,124.12,123.37,123.37,6600.0,67.9768,67.9768,67.566,67.566,6600.0
2007-10-12 15:30:00,123.37,123.61,123.1,123.5,20300.0,67.566,67.6975,67.4182,67.6372,20300.0
2007-10-15 09:30:00,124.38,124.38,122.0,122.0,12600.0,68.1192,68.1192,66.8157,66.8157,12600.0
2007-10-15 10:00:00,122.0,122.55,121.76,122.5,14800.0,66.8157,67.1169,66.6843,67.0896,14800.0
2007-10-15 10:30:00,122.49,122.49,121.49,121.5,9200.0,67.0841,67.0841,66.5364,66.5419,9200.0
2007-10-15 11:00:00,121.48,121.55,120.82,120.97,11700.0,66.5309,66.5693,66.1695,66.2516,11700.0
2007-10-15 11:30:00,120.95,121.34,120.9,121.34,9500.0,66.2407,66.4543,66.2133,66.4543,9500.0
2007-10-15 12:00:00,121.28,121.33,121.0,121.0,4600.0,66.4214,66.4488,66.2681,66.2681,4600.0
2007-10-15 12:30:00,120.92,120.93,120.36,120.47,7300.0,66.2242,66.2297,65.9175,65.9778,7300.0
2007-10-15 13:00:00,120.5,120.71,120.33,120.44,14100.0,65.9942,66.1092,65.9011,65.9614,14100.0
2007-10-15 13:30:00,120.46,120.54,119.97,120.08,7800.0,65.9723,66.0161,65.704,65.7642,7800.0
2007-10-15 14:00:00,120.02,120.09,119.77,119.89,14300.0,65.7313,65.7697,65.5944,65.6601,14300.0
2007-10-15 14:30:00,119.92,120.19,119.65,120.05,10500.0,65.6766,65.8244,65.5287,65.7478,10500.0
2007-10-15 15:00:00,119.95,120.21,119.72,119.84,14700.0,65.693,65.8354,65.567,65.6328,14700.0
2007-10-15 15:30:00,119.85,119.95,119.42,119.82,21200.0,65.6382,65.693,65.4027,65.6218,21200.0
2007-10-16 09:30:00,119.81,119.81,118.27,118.77,17500.0,65.6163,65.6163,64.7729,65.0467,17500.0
2007-10-16 10:00:00,118.81,119.26,118.19,119.04,14200.0,65.0687,65.3151,64.7291,65.1946,14200.0
2007-10-16 10:30:00,119.19,119.3,118.43,118.87,14300.0,65.2768,65.337,64.8605,65.1015,14300.0
2007-10-16 11:00:00,118.85,119.02,118.02,118.13,11700.0,65.0906,65.1837,64.636,64.6962,11700.0
2007-10-16 11:30:00,118.24,118.95,118.24,118.8,10500.0,64.7565,65.1453,64.7565,65.0632,10500.0
2007-10-16 12:00:00,118.84,118.86,118.42,118.63,9700.0,65.0851,65.096,64.8551,64.9701,9700.0
2007-10-16 12:30:00,118.72,118.75,118.46,118.71,6500.0,65.0194,65.0358,64.877,65.0139,6500.0
2007-10-16 13:00:00,118.7,118.9,118.42,118.9,11200.0,65.0084,65.1179,64.8551,65.1179,11200.0
2007-10-16 13:30:00,118.71,118.72,118.06,118.18,11400.0,65.0139,65.0194,64.6579,64.7236,11400.0
2007-10-16 14:00:00,118.16,118.29,117.68,117.87,38400.0,64.7127,64.7839,64.4498,64.5538,38400.0
2007-10-16 14:30:00,117.88,118.23,117.83,118.12,6500.0,64.5593,64.751,64.5319,64.6908,6500.0
2007-10-16 15:00:00,118.07,118.2,117.81,117.85,8700.0,64.6634,64.7346,64.521,64.5429,8700.0
2007-10-16 15:30:00,117.85,118.2,117.84,118.2,18200.0,64.5429,64.7346,64.5374,64.7346,18200.0
2007-10-17 09:30:00,118.01,118.49,117.2,117.2,69500.0,64.6305,64.8934,64.1869,64.1869,69500.0
2007-10-17 10:00:00,117.2,117.2,116.72,116.8,6300.0,64.1869,64.1869,63.924,63.9678,6300.0
2007-10-17 10:30:00,116.92,117.02,116.6,116.66,7000.0,64.0336,64.0883,63.8583,63.8912,7000.0
2007-10-17 11:00:00,116.65,116.65,116.04,116.04,5200.0,63.8857,63.8857,63.5516,63.5516,5200.0
2007-10-17 11:30:00,116.05,116.55,116.04,116.48,3400.0,63.5571,63.8309,63.5516,63.7926,3400.0
2007-10-17 12:00:00,116.5,116.51,115.9,115.9,11900.0,63.8035,63.809,63.4749,63.4749,11900.0
2007-10-17 12:30:00,115.9,115.96,115.22,115.35,7300.0,63.4749,63.5078,63.1025,63.1737,7300.0
2007-10-17 13:00:00,115.44,115.46,115.09,115.1,5900.0,63.223,63.234,63.0313,63.0368,5900.0
2007-10-17 13:30:00,115.3,115.66,114.63,114.63,9300.0,63.1463,63.3435,62.7794,62.7794,9300.0
2007-10-17 14:00:00,114.59,115.43,114.39,115.43,7900.0,62.7575,63.2175,62.648,63.2175,7900.0
2007-10-17 14:30:00,115.59,115.9,115.22,115.71,18500.0,63.3052,63.4749,63.1025,63.3709,18500.0
2007-10-17 15:00:00,115.8,116.98,115.8,116.65,26100.0,63.4202,64.0664,63.4202,63.8857,26100.0
2007-10-17 15:30:00,116.71,116.75,116.0,116.36,36000.0,63.9185,63.9405,63.5297,63.7269,36000.0
2007-10-18 09:30:00,115.5,115.68,114.61,115.23,11000.0,63.2559,63.3544,62.7684,63.108,11000.0
2007-10-18 10:00:00,115.32,115.52,114.81,115.3,23600.0,63.1573,63.2668,62.878,63.1463,23600.0
2007-10-18 10:30:00,115.4,115.68,115.26,115.49,37100.0,63.2011,63.3544,63.1244,63.2504,37100.0
2007-10-18 11:00:00,115.59,116.0,115.41,115.51,26800.0,63.3052,63.5297,63.2066,63.2613,26800.0
2007-10-18 11:30:00,115.67,115.83,115.31,115.39,17600.0,63.349,63.4366,63.1518,63.1956,17600.0
2007-10-18 12:00:00,115.48,115.75,115.36,115.75,4700.0,63.2449,63.3928,63.1792,63.3928,4700.0
2007-10-18 12:30:00,115.79,116.64,115.79,116.49,26300.0,63.4147,63.8802,63.4147,63.7981,26300.0
2007-10-18 13:00:00,116.49,117.52,116.47,117.2,35400.0,63.7981,64.3622,63.7871,64.1869,35400.0
2007-10-18 13:30:00,117.11,117.41,116.59,117.2,33500.0,64.1376,64.3019,63.8528,64.1869,33500.0
2007-10-18 14:00:00,117.15,117.21,116.51,116.51,25800.0,64.1595,64.1924,63.809,63.809,25800.0
2007-10-18 14:30:00,116.57,116.73,116.41,116.48,13200.0,63.8419,63.9295,63.7542,63.7926,13200.0
2007-10-18 15:00:00,116.49,117.12,116.47,116.48,13300.0,63.7981,64.1431,63.7871,63.7926,13300.0
2007-10-18 15:30:00,116.46,116.57,116.17,116.45,9000.0,63.7816,63.8419,63.6228,63.7762,9000.0
2007-10-19 09:30:00,116.45,117.28,114.46,114.91,12100.0,63.7762,64.2307,62.6863,62.9327,12100.0
2007-10-19 10:00:00,115.0,116.26,114.07,115.8,23100.0,62.982,63.6721,62.4727,63.4202,23100.0
2007-10-19 10:30:00,115.89,116.25,115.5,115.7,30100.0,63.4695,63.6666,63.2559,63.3654,30100.0
2007-10-19 11:00:00,115.8,116.14,115.7,115.71,27800.0,63.4202,63.6064,63.3654,63.3709,27800.0
2007-10-19 11:30:00,115.7,115.94,114.98,115.59,31800.0,63.3654,63.4968,62.9711,63.3052,31800.0
2007-10-19 12:00:00,115.59,116.0,115.52,115.55,9800.0,63.3052,63.5297,63.2668,63.2832,9800.0
2007-10-19 12:30:00,115.52,115.6,115.29,115.45,6500.0,63.2668,63.3106,63.1409,63.2285,6500.0
2007-10-19 13:00:00,115.45,115.54,115.11,115.33,14700.0,63.2285,63.2778,63.0423,63.1628,14700.0
2007-10-19 13:30:00,115.31,115.5,115.06,115.42,9800.0,63.1518,63.2559,63.0149,63.2121,9800.0
2007-10-19 14:00:00,115.44,115.44,114.63,115.09,9000.0,63.223,63.223,62.7794,63.0313,9000.0
2007-10-19 14:30:00,115.18,115.2,114.5,114.73,109700.0,63.0806,63.0916,62.7082,62.8342,109700.0
2007-10-19 15:00:00,114.76,114.86,113.91,114.1,41000.0,62.8506,62.9054,62.3851,62.4891,41000.0
2007-10-19 15:30:00,114.02,114.44,113.9,114.0,43400.0,62.4453,62.6753,62.3796,62.4344,43400.0
2007-10-22 09:30:00,113.63,114.04,112.44,113.75,25700.0,62.2317,62.4563,61.58,62.2974,25700.0
2007-10-22 10:00:00,113.83,114.33,113.4,113.99,32400.0,62.3413,62.6151,62.1058,62.4289,32400.0
2007-10-22 10:30:00,113.78,114.34,113.54,113.65,24700.0,62.3139,62.6206,62.1824,62.2427,24700.0
2007-10-22 11:00:00,113.65,113.89,113.36,113.69,15500.0,62.2427,62.3741,62.0839,62.2646,15500.0
2007-10-22 11:30:00,113.88,114.43,113.51,114.3,22300.0,62.3686,62.6699,62.166,62.5987,22300.0
2007-10-22 12:00:00,114.4,114.4,113.58,113.58,7600.0,62.6534,62.6534,62.2043,62.2043,7600.0
2007-10-22 12:30:00,113.58,114.35,113.53,114.15,12600.0,62.2043,62.626,62.177,62.5165,12600.0
2007-10-22 13:00:00,114.26,115.0,114.25,114.8,28400.0,62.5768,62.982,62.5713,62.8725,28400.0
2007-10-22 13:30:00,114.8,115.28,113.89,114.75,14900.0,62.8725,63.1354,62.3741,62.8451,14900.0
2007-10-22 14:00:00,114.86,115.16,114.74,114.85,21600.0,62.9054,63.0697,62.8396,62.8999,21600.0
2007-10-22 14:30:00,114.87,115.02,113.95,113.97,8700.0,62.9108,62.993,62.407,62.4179,8700.0
2007-10-22 15:00:00,113.89,113.97,113.37,113.85,12800.0,62.3741,62.4179,62.0893,62.3522,12800.0
2007-10-22 15:30:00,113.77,114.67,113.42,114.28,23400.0,62.3084,62.8013,62.1167,62.5877,23400.0
2007-10-23 09:30:00,115.93,118.29,115.93,116.66,22700.0,63.4914,64.7839,63.4914,63.8912,22700.0
2007-10-23 10:00:00,116.88,117.32,116.71,117.18,38400.0,64.0117,64.2526,63.9185,64.176,38400.0
2007-10-23 10:30:00,117.19,117.31,116.95,116.99,17300.0,64.1814,64.2471,64.05,64.0719,17300.0
2007-10-23 11:00:00,116.98,117.05,116.17,116.32,21800.0,64.0664,64.1048,63.6228,63.705,21800.0
2007-10-23 11:30:00,116.48,116.98,116.27,116.84,11000.0,63.7926,64.0664,63.6776,63.9897,11000.0
2007-10-23 12:00:00,116.89,116.97,116.61,116.64,9900.0,64.0171,64.0609,63.8638,63.8802,9900.0
2007-10-23 12:30:00,116.66,116.66,116.5,116.5,4700.0,63.8912,63.8912,63.8035,63.8035,4700.0
2007-10-23 13:00:00,116.5,116.65,116.47,116.52,5300.0,63.8035,63.8857,63.7871,63.8145,5300.0
2007-10-23 13:30:00,116.5,116.54,116.11,116.39,20300.0,63.8035,63.8254,63.5899,63.7433,20300.0
2007-10-23 14:00:00,116.36,116.89,116.36,116.87,15600.0,63.7269,64.0171,63.7269,64.0062,15600.0
2007-10-23 14:30:00,116.89,116.9,116.3,116.3,14700.0,64.0171,64.0226,63.694,63.694,14700.0
2007-10-23 15:00:00,116.26,116.87,116.26,116.82,38600.0,63.6721,64.0062,63.6721,63.9788,38600.0
2007-10-23 15:30:00,116.89,117.94,116.66,117.86,26700.0,64.0171,64.5922,63.8912,64.5484,26700.0
2007-10-24 09:30:00,117.89,117.95,116.75,117.57,12900.0,64.5648,64.5977,63.9405,64.3895,12900.0
2007-10-24 10:00:00,117.54,117.54,116.7,117.47,20400.0,64.3731,64.3731,63.9131,64.3348,20400.0
2007-10-24 10:30:00,117.3,117.3,115.93,116.31,25100.0,64.2417,64.2417,63.4914,63.6995,25100.0
2007-10-24 11:00:00,116.46,116.61,115.9,116.35,18300.0,63.7816,63.8638,63.4749,63.7214,18300.0
2007-10-24 11:30:00,116.56,117.44,116.35,117.07,15100.0,63.8364,64.3183,63.7214,64.1157,15100.0
2007-10-24 12:00:00,117.17,117.29,116.8,117.1,14900.0,64.1705,64.2362,63.9678,64.1321,14900.0
2007-10-24 12:30:00,117.15,117.41,116.68,116.73,44800.0,64.1595,64.3019,63.9021,63.9295,44800.0
2007-10-24 13:00:00,116.75,116.75,116.02,116.34,11300.0,63.9405,63.9405,63.5407,63.7159,11300.0
2007-10-24 13:30:00,116.3,116.3,115.18,115.31,8000.0,63.694,63.694,63.0806,63.1518,8000.0
2007-10-24 14:00:00,115.3,116.5,115.01,116.5,19900.0,63.1463,63.8035,62.9875,63.8035,19900.0
2007-10-24 14:30:00,116.49,117.05,115.99,116.85,14400.0,63.7981,64.1048,63.5242,63.9952,14400.0
2007-10-24 15:00:00,116.97,117.36,116.55,116.8,11500.0,64.0609,64.2745,63.8309,63.9678,11500.0
2007-10-24 15:30:00,116.91,117.96,116.8,117.59,43200.0,64.0281,64.6031,63.9678,64.4005,43200.0
2007-10-25 09:30:00,117.86,119.0,117.63,117.63,11800.0,64.5484,65.1727,64.4224,64.4224,11800.0
2007-10-25 10:00:00,117.64,119.55,117.4,119.36,17500.0,64.4279,65.4739,64.2964,65.3699,17500.0
2007-10-25 10:30:00,119.47,119.94,119.27,119.39,15600.0,65.4301,65.6875,65.3206,65.3863,15600.0
2007-10-25 11:00:00,119.54,119.6,118.77,118.97,9200.0,65.4685,65.5013,65.0467,65.1563,9200.0
2007-10-25 11:30:00,118.96,119.1,117.55,117.56,9200.0,65.1508,65.2275,64.3786,64.3841,9200.0
2007-10-25 12:00:00,117.48,117.53,116.86,117.43,8500.0,64.3403,64.3676,64.0007,64.3129,8500.0
2007-10-25 12:30:00,117.53,117.98,117.37,117.84,4900.0,64.3676,64.6141,64.28,64.5374,4900.0
2007-10-25 13:00:00,117.85,117.9,116.92,116.96,9900.0,64.5429,64.5703,64.0336,64.0555,9900.0
2007-10-25 13:30:00,117.08,117.68,117.0,117.42,6200.0,64.1212,64.4498,64.0774,64.3074,6200.0
2007-10-25 14:00:00,117.35,117.93,117.0,117.93,5700.0,64.2691,64.5867,64.0774,64.5867,5700.0
2007-10-25 14:30:00,117.92,118.09,117.33,117.88,9500.0,64.5812,64.6743,64.2581,64.5593,9500.0
2007-10-25 15:00:00,118.0,118.28,117.6,118.07,11200.0,64.625,64.7784,64.406,64.6634,11200.0
2007-10-25 15:30:00,118.01,118.42,117.6,118.31,20100.0,64.6305,64.8551,64.406,64.7948,20100.0
2007-10-26 09:30:00,119.69,120.78,118.25,118.48,21000.0,65.5506,66.1476,64.762,64.8879,21000.0
2007-10-26 10:00:00,118.5,119.37,118.5,119.18,14700.0,64.8989,65.3753,64.8989,65.2713,14700.0
2007-10-26 10:30:00,119.18,119.18,117.86,117.94,12600.0,65.2713,65.2713,64.5484,64.5922,12600.0
2007-10-26 11:00:00,117.99,119.12,117.97,118.69,20800.0,64.6196,65.2384,64.6086,65.0029,20800.0
2007-10-26 11:30:00,118.75,119.07,118.65,118.66,36700.0,65.0358,65.211,64.981,64.9865,36700.0
2007-10-26 12:00:00,118.65,119.46,118.54,119.25,48300.0,64.981,65.4246,64.9208,65.3096,48300.0
2007-10-26 12:30:00,119.0,119.75,118.87,119.45,32400.0,65.1727,65.5835,65.1015,65.4192,32400.0
2007-10-26 13:00:00,119.38,120.22,119.32,120.04,19500.0,65.3808,65.8409,65.348,65.7423,19500.0
2007-10-26 13:30:00,120.09,120.15,119.62,120.0,17200.0,65.7697,65.8025,65.5123,65.7204,17200.0
2007-10-26 14:00:00,120.0,121.12,119.93,120.59,25400.0,65.7204,66.3338,65.682,66.0435,25400.0
2007-10-26 14:30:00,120.61,121.43,120.45,121.34,22500.0,66.0545,66.5035,65.9668,66.4543,22500.0
2007-10-26 15:00:00,121.29,121.74,120.82,121.54,28200.0,66.4269,66.6733,66.1695,66.5638,28200.0
2007-10-26 15:30:00,121.55,122.44,121.49,122.29,42900.0,66.5693,67.0567,66.5364,66.9745,42900.0
2007-10-29 09:30:00,122.6,123.25,122.6,123.03,33900.0,67.1443,67.5003,67.1443,67.3798,33900.0
2007-10-29 10:00:00,123.03,123.04,121.4,121.71,32500.0,67.3798,67.3853,66.4871,66.6569,32500.0
2007-10-29 10:30:00,121.64,122.0,121.39,121.92,18300.0,66.6186,66.8157,66.4816,66.7719,18300.0
2007-10-29 11:00:00,122.01,122.17,121.68,122.14,5400.0,66.8212,66.9088,66.6405,66.8924,5400.0
2007-10-29 11:30:00,122.19,122.22,121.69,121.72,5600.0,66.9198,66.9362,66.6459,66.6624,5600.0
2007-10-29 12:00:00,121.79,121.9,121.65,121.66,4600.0,66.7007,66.761,66.624,66.6295,4600.0
2007-10-29 12:30:00,121.6,121.69,121.13,121.26,13100.0,66.5967,66.6459,66.3392,66.4104,13100.0
2007-10-29 13:00:00,121.17,121.46,121.11,121.37,17800.0,66.3612,66.52,66.3283,66.4707,17800.0
2007-10-29 13:30:00,121.38,121.38,121.22,121.35,24700.0,66.4762,66.4762,66.3885,66.4597,24700.0
2007-10-29 14:00:00,121.35,121.37,121.03,121.32,9100.0,66.4597,66.4707,66.2845,66.4433,9100.0
2007-10-29 14:30:00,121.33,121.37,120.92,121.36,17300.0,66.4488,66.4707,66.2242,66.4652,17300.0
2007-10-29 15:00:00,121.37,121.37,121.03,121.23,13700.0,66.4707,66.4707,66.2845,66.394,13700.0
2007-10-29 15:30:00,121.26,121.61,121.21,121.53,33500.0,66.4104,66.6021,66.3831,66.5583,33500.0
2007-10-30 09:30:00,121.69,122.83,121.6,122.78,6800.0,66.6459,67.2703,66.5967,67.2429,6800.0
2007-10-30 10:00:00,122.6,122.72,121.89,122.38,12400.0,67.1443,67.21,66.7555,67.0238,12400.0
2007-10-30 10:30:00,122.43,122.72,122.25,122.49,22900.0,67.0512,67.21,66.9526,67.0841,22900.0
2007-10-30 11:00:00,122.37,122.56,122.12,122.21,24600.0,67.0184,67.1224,66.8814,66.9307,24600.0
2007-10-30 11:30:00,122.21,122.25,121.76,121.76,8600.0,66.9307,66.9526,66.6843,66.6843,8600.0
2007-10-30 12:00:00,121.9,122.08,121.85,121.95,6900.0,66.761,66.8595,66.7336,66.7883,6900.0
2007-10-30 12:30:00,121.86,122.06,121.83,121.99,8400.0,66.739,66.8486,66.7226,66.8102,8400.0
2007-10-30 13:00:00,121.99,122.18,121.54,121.92,12800.0,66.8102,66.9143,66.5638,66.7719,12800.0
2007-10-30 13:30:00,121.97,122.17,121.92,122.09,12600.0,66.7993,66.9088,66.7719,66.865,12600.0
2007-10-30 14:00:00,122.09,122.67,122.09,122.52,16300.0,66.865,67.1827,66.865,67.1005,16300.0
2007-10-30 14:30:00,122.51,122.73,122.15,122.47,15200.0,67.095,67.2155,66.8979,67.0731,15200.0
2007-10-30 15:00:00,122.54,122.79,122.38,122.52,15000.0,67.1115,67.2484,67.0238,67.1005,15000.0
2007-10-30 15:30:00,122.42,122.83,122.15,122.51,21200.0,67.0457,67.2703,66.8979,67.095,21200.0
2007-10-31 09:30:00,123.58,124.54,123.33,123.67,22500.0,67.681,68.2068,67.5441,67.7303,22500.0
2007-10-31 10:00:00,123.71,124.05,123.6,123.82,17100.0,67.7522,67.9384,67.692,67.8125,17100.0
2007-10-31 10:30:00,123.76,123.95,123.47,123.7,11800.0,67.7796,67.8837,67.6208,67.7468,11800.0
2007-10-31 11:00:00,123.7,124.31,123.7,124.23,9400.0,67.7468,68.0808,67.7468,68.037,9400.0
2007-10-31 11:30:00,124.28,124.58,124.22,124.53,10100.0,68.0644,68.2287,68.0315,68.2013,10100.0
2007-10-31 12:00:00,124.53,125.4,124.49,125.34,15900.0,68.2013,68.6778,68.1794,68.6449,15900.0
2007-10-31 12:30:00,125.37,125.37,124.85,125.08,6300.0,68.6614,68.6614,68.3766,68.5025,6300.0
2007-10-31 13:00:00,125.17,125.17,124.42,124.42,6900.0,68.5518,68.5518,68.1411,68.1411,6900.0
2007-10-31 13:30:00,124.37,124.43,124.13,124.18,16100.0,68.1137,68.1466,67.9823,68.0096,16100.0
2007-10-31 14:00:00,124.12,125.87,122.26,122.66,29200.0,67.9768,68.9352,66.9581,67.1772,29200.0
2007-10-31 14:30:00,122.43,123.4,122.36,123.07,44800.0,67.0512,67.5825,67.0129,67.4017,44800.0
2007-10-31 15:00:00,123.03,123.4,122.34,123.0,47500.0,67.3798,67.5825,67.0019,67.3634,47500.0
2007-10-31 15:30:00,123.02,123.66,122.67,123.25,131100.0,67.3743,67.7249,67.1827,67.5003,131100.0
2007-11-01 09:30:00,121.75,121.94,117.86,120.73,57700.0,66.6788,66.7829,64.5484,66.1202,57700.0
2007-11-01 10:00:00,120.53,120.9,118.11,119.85,27900.0,66.0106,66.2133,64.6853,65.6382,27900.0
2007-11-01 10:30:00,119.93,120.1,118.09,118.36,26800.0,65.682,65.7751,64.6743,64.8222,26800.0
2007-11-01 11:00:00,118.35,118.41,117.83,118.04,45200.0,64.8167,64.8496,64.5319,64.6469,45200.0
2007-11-01 11:30:00,117.98,118.81,117.9,118.35,43300.0,64.6141,65.0687,64.5703,64.8167,43300.0
2007-11-01 12:00:00,118.57,118.57,118.01,118.05,17900.0,64.9372,64.9372,64.6305,64.6524,17900.0
2007-11-01 12:30:00,118.05,118.2,117.75,117.76,21000.0,64.6524,64.7346,64.4881,64.4936,21000.0
2007-11-01 13:00:00,117.75,118.8,117.7,117.81,46400.0,64.4881,65.0632,64.4607,64.521,46400.0
2007-11-01 13:30:00,117.75,118.02,117.75,117.86,22500.0,64.4881,64.636,64.4881,64.5484,22500.0
2007-11-01 14:00:00,117.82,118.09,117.26,117.55,32900.0,64.5265,64.6743,64.2198,64.3786,32900.0
2007-11-01 14:30:00,117.47,117.51,117.0,117.0,12900.0,64.3348,64.3567,64.0774,64.0774,12900.0
2007-11-01 15:00:00,117.0,117.0,115.81,115.81,32200.0,64.0774,64.0774,63.4256,63.4256,32200.0
2007-11-01 15:30:00,115.94,116.23,114.79,115.11,87500.0,63.4968,63.6557,62.867,63.0423,87500.0
2007-11-02 09:30:00,115.16,115.9,112.5,112.79,45700.0,63.0697,63.4749,61.6129,61.7717,45700.0
2007-11-02 10:00:00,112.91,113.38,112.09,112.5,47400.0,61.8374,62.0948,61.3883,61.6129,47400.0
2007-11-02 10:30:00,112.63,113.31,112.07,112.8,46600.0,61.6841,62.0565,61.3774,61.7772,46600.0
2007-11-02 11:00:00,112.77,113.02,111.88,111.88,31200.0,61.7607,61.8976,61.2733,61.2733,31200.0
2007-11-02 11:30:00,111.71,112.0,111.07,111.69,16400.0,61.1802,61.339,60.8297,61.1692,16400.0
2007-11-02 12:00:00,111.66,111.83,111.16,111.68,18000.0,61.1528,61.2459,60.879,61.1638,18000.0
2007-11-02 12:30:00,111.72,112.36,111.6,112.07,46100.0,61.1857,61.5362,61.12,61.3774,46100.0
2007-11-02 13:00:00,112.25,112.85,111.75,111.91,38500.0,61.4759,61.8045,61.2021,61.2897,38500.0
2007-11-02 13:30:00,112.02,112.23,111.51,112.06,43800.0,61.35,61.465,61.0707,61.3719,43800.0
2007-11-02 14:00:00,112.1,112.1,111.15,111.75,28100.0,61.3938,61.3938,60.8735,61.2021,28100.0
2007-11-02 14:30:00,111.75,111.75,109.97,109.99,38600.0,61.2021,61.2021,60.2273,60.2382,38600.0
2007-11-02 15:00:00,110.03,110.73,109.98,110.25,28300.0,60.2601,60.6435,60.2327,60.3806,28300.0
2007-11-02 15:30:00,110.26,111.69,109.92,111.52,93100.0,60.3861,61.1692,60.1999,61.0761,93100.0
2007-11-05 09:30:00,110.03,110.64,109.58,110.64,25900.0,60.2601,60.5942,60.0137,60.5942,25900.0
2007-11-05 10:00:00,110.64,110.91,110.16,110.54,22600.0,60.5942,60.7421,60.3313,60.5394,22600.0
2007-11-05 10:30:00,110.52,110.66,110.4,110.46,31400.0,60.5285,60.6051,60.4628,60.4956,31400.0
2007-11-05 11:00:00,110.46,110.61,110.12,110.5,27900.0,60.4956,60.5778,60.3094,60.5175,27900.0
2007-11-05 11:30:00,110.51,110.52,110.13,110.32,15600.0,60.523,60.5285,60.3149,60.4189,15600.0
2007-11-05 12:00:00,110.26,110.3,109.39,109.62,23400.0,60.3861,60.408,59.9096,60.0356,23400.0
2007-11-05 12:30:00,109.53,110.02,109.32,109.86,29300.0,59.9863,60.2546,59.8713,60.167,29300.0
2007-11-05 13:00:00,109.85,109.95,109.19,109.4,24600.0,60.1615,60.2163,59.8001,59.9151,24600.0
2007-11-05 13:30:00,109.39,109.43,108.9,109.3,22800.0,59.9096,59.9315,59.6412,59.8603,22800.0
2007-11-05 14:00:00,109.24,109.25,108.4,108.63,21000.0,59.8275,59.8329,59.3674,59.4934,21000.0
2007-11-05 14:30:00,108.63,109.01,108.12,108.64,17600.0,59.4934,59.7015,59.2141,59.4989,17600.0
2007-11-05 15:00:00,108.64,109.83,108.52,109.57,19200.0,59.4989,60.1506,59.4331,60.0082,19200.0
2007-11-05 15:30:00,109.49,109.5,108.29,109.03,82200.0,59.9644,59.9698,59.3072,59.7124,82200.0
2007-11-06 09:30:00,108.38,108.69,107.69,108.0,14500.0,59.3565,59.5262,58.9786,59.1483,14500.0
2007-11-06 10:00:00,108.0,108.33,107.41,107.54,19100.0,59.1483,59.3291,58.8252,58.8964,19100.0
2007-11-06 10:30:00,107.5,107.59,106.0,106.55,27500.0,58.8745,58.9238,58.053,58.3542,27500.0
2007-11-06 11:00:00,106.58,106.76,106.44,106.44,23500.0,58.3707,58.4692,58.294,58.294,23500.0
2007-11-06 11:30:00,106.44,106.77,106.0,106.67,17200.0,58.294,58.4747,58.053,58.4199,17200.0
2007-11-06 12:00:00,106.67,107.12,106.56,106.81,18000.0,58.4199,58.6664,58.3597,58.4966,18000.0
2007-11-06 12:30:00,106.76,107.11,106.21,106.94,24900.0,58.4692,58.6609,58.168,58.5678,24900.0
2007-11-06 13:00:00,106.94,107.21,106.89,106.97,18000.0,58.5678,58.7157,58.5404,58.5842,18000.0
2007-11-06 13:30:00,106.99,107.58,106.8,106.97,30700.0,58.5952,58.9183,58.4911,58.5842,30700.0
2007-11-06 14:00:00,106.97,107.0,106.34,106.68,30500.0,58.5842,58.6007,58.2392,58.4254,30500.0
2007-11-06 14:30:00,106.66,107.14,106.53,106.94,25400.0,58.4145,58.6773,58.3433,58.5678,25400.0
2007-11-06 15:00:00,106.94,107.17,106.67,106.8,31900.0,58.5678,58.6938,58.4199,58.4911,31900.0
2007-11-06 15:30:00,106.8,108.18,106.37,107.66,133900.0,58.4911,59.2469,58.2556,58.9621,133900.0
2007-11-07 09:30:00,107.31,107.31,106.08,106.08,12100.0,58.7705,58.7705,58.0968,58.0968,12100.0
2007-11-07 10:00:00,105.97,106.31,105.81,105.81,11400.0,58.0366,58.2228,57.9489,57.9489,11400.0
2007-11-07 10:30:00,105.78,106.07,105.45,105.62,17700.0,57.9325,58.0913,57.7518,57.8449,17700.0
2007-11-07 11:00:00,105.62,105.76,105.2,105.34,24400.0,57.8449,57.9216,57.6149,57.6915,24400.0
2007-11-07 11:30:00,105.41,105.43,104.39,104.63,17700.0,57.7299,57.7408,57.1713,57.3027,17700.0
2007-11-07 12:00:00,104.63,104.83,104.2,104.65,10700.0,57.3027,57.4122,57.0672,57.3136,10700.0
2007-11-07 12:30:00,104.65,104.97,104.38,104.53,14100.0,57.3136,57.4889,57.1658,57.2479,14100.0
2007-11-07 13:00:00,104.53,104.77,103.65,104.04,15300.0,57.2479,57.3794,56.766,56.9796,15300.0
2007-11-07 13:30:00,104.04,105.15,104.04,105.0,21500.0,56.9796,57.5875,56.9796,57.5053,21500.0
2007-11-07 14:00:00,104.93,105.29,104.88,105.08,63900.0,57.467,57.6642,57.4396,57.5491,63900.0
2007-11-07 14:30:00,105.08,105.49,104.9,105.16,30400.0,57.5491,57.7737,57.4506,57.593,30400.0
2007-11-07 15:00:00,105.1,105.38,104.85,105.08,23100.0,57.5601,57.7134,57.4232,57.5491,23100.0
2007-11-07 15:30:00,105.08,105.3,104.27,104.28,57300.0,57.5491,57.6696,57.1055,57.111,57300.0
2007-11-08 09:30:00,104.45,105.48,103.75,104.0,59200.0,57.2041,57.7682,56.8207,56.9577,59200.0
2007-11-08 10:00:00,103.93,104.05,102.98,103.85,41700.0,56.9193,56.985,56.399,56.8755,41700.0
2007-11-08 10:30:00,103.8,104.17,103.34,104.09,13700.0,56.8481,57.0508,56.5962,57.007,13700.0
2007-11-08 11:00:00,104.07,104.07,103.37,103.91,36400.0,56.996,56.996,56.6126,56.9084,36400.0
2007-11-08 11:30:00,104.0,104.64,103.86,104.42,59000.0,56.9577,57.3082,56.881,57.1877,59000.0
2007-11-08 12:00:00,104.49,104.57,104.06,104.26,40900.0,57.226,57.2698,56.9905,57.1001,40900.0
2007-11-08 12:30:00,104.25,104.41,103.51,103.64,48800.0,57.0946,57.1822,56.6893,56.7605,48800.0
2007-11-08 13:00:00,103.62,103.73,102.92,103.2,26700.0,56.7495,56.8098,56.3662,56.5195,26700.0
2007-11-08 13:30:00,103.15,103.64,102.85,103.38,43500.0,56.4921,56.7605,56.3278,56.6181,43500.0
2007-11-08 14:00:00,103.28,103.75,102.77,102.81,36000.0,56.5633,56.8207,56.284,56.3059,36000.0
2007-11-08 14:30:00,102.81,103.28,102.64,103.04,39100.0,56.3059,56.5633,56.2128,56.4319,39100.0
2007-11-08 15:00:00,103.04,103.74,102.92,103.11,48500.0,56.4319,56.8153,56.3662,56.4702,48500.0
2007-11-08 15:30:00,103.34,103.7,102.99,103.49,111600.0,56.5962,56.7934,56.4045,56.6784,111600.0
2007-11-09 09:30:00,103.18,103.18,102.0,102.54,23200.0,56.5086,56.5086,55.8623,56.1581,23200.0
2007-11-09 10:00:00,102.54,103.75,102.45,103.38,20700.0,56.1581,56.8207,56.1088,56.6181,20700.0
2007-11-09 10:30:00,103.52,103.73,103.06,103.15,21300.0,56.6948,56.8098,56.4429,56.4921,21300.0
2007-11-09 11:00:00,103.14,103.14,102.11,102.72,19900.0,56.4867,56.4867,55.9226,56.2566,19900.0
2007-11-09 11:30:00,102.82,103.51,102.82,103.27,20800.0,56.3114,56.6893,56.3114,56.5579,20800.0
2007-11-09 12:00:00,103.3,103.3,102.85,103.03,10000.0,56.5743,56.5743,56.3278,56.4264,10000.0
2007-11-09 12:30:00,103.05,103.33,102.94,102.99,25100.0,56.4374,56.5907,56.3771,56.4045,25100.0
2007-11-09 13:00:00,103.09,103.09,102.67,103.03,9300.0,56.4593,56.4593,56.2293,56.4264,9300.0
2007-11-09 13:30:00,103.02,103.42,103.02,103.13,16600.0,56.4209,56.64,56.4209,56.4812,16600.0
2007-11-09 14:00:00,103.11,103.9,102.97,103.52,37100.0,56.4702,56.9029,56.3936,56.6948,37100.0
2007-11-09 14:30:00,103.5,103.85,103.39,103.51,28000.0,56.6838,56.8755,56.6236,56.6893,28000.0
2007-11-09 15:00:00,103.58,103.73,103.49,103.51,20700.0,56.7276,56.8098,56.6784,56.6893,20700.0
2007-11-09 15:30:00,103.5,103.64,102.51,103.08,24000.0,56.6838,56.7605,56.1416,56.4538,24000.0
2007-11-12 09:30:00,103.5,103.64,102.42,103.04,19600.0,56.6838,56.7605,56.0923,56.4319,19600.0
2007-11-12 10:00:00,103.04,103.26,102.76,102.9,19100.0,56.4319,56.5524,56.2786,56.3552,19100.0
2007-11-12 10:30:00,102.88,103.26,102.82,103.0,45800.0,56.3443,56.5524,56.3114,56.41,45800.0
2007-11-12 11:00:00,103.0,103.78,102.95,103.78,53500.0,56.41,56.8372,56.3826,56.8372,53500.0
2007-11-12 11:30:00,103.76,103.82,102.93,102.93,41200.0,56.8262,56.8591,56.3717,56.3717,41200.0
2007-11-12 12:00:00,103.01,103.16,102.93,103.0,108200.0,56.4155,56.4976,56.3717,56.41,108200.0
2007-11-12 12:30:00,103.0,104.47,103.0,104.07,18400.0,56.41,57.2151,56.41,56.996,18400.0
2007-11-12 13:00:00,104.02,104.46,103.99,104.42,23100.0,56.9686,57.2096,56.9522,57.1877,23100.0
2007-11-12 13:30:00,104.37,104.49,103.81,104.21,30100.0,57.1603,57.226,56.8536,57.0727,30100.0
2007-11-12 14:00:00,104.2,104.21,103.31,103.97,22500.0,57.0672,57.0727,56.5798,56.9412,22500.0
2007-11-12 14:30:00,103.96,104.08,103.54,103.91,20400.0,56.9358,57.0015,56.7057,56.9084,20400.0
2007-11-12 15:00:00,103.9,104.31,103.78,103.86,43100.0,56.9029,57.1274,56.8372,56.881,43100.0
2007-11-12 15:30:00,103.85,104.23,102.41,103.15,76000.0,56.8755,57.0836,56.0869,56.4921,76000.0
2007-11-13 09:30:00,103.29,105.94,103.29,105.64,20100.0,56.5688,58.0201,56.5688,57.8558,20100.0
2007-11-13 10:00:00,105.61,106.09,105.18,105.52,17100.0,57.8394,58.1023,57.6039,57.7901,17100.0
2007-11-13 10:30:00,105.68,105.81,105.34,105.72,8000.0,57.8777,57.9489,57.6915,57.8997,8000.0
2007-11-13 11:00:00,105.65,106.42,105.65,106.42,6400.0,57.8613,58.283,57.8613,58.283,6400.0
2007-11-13 11:30:00,106.42,106.9,106.29,106.88,19600.0,58.283,58.5459,58.2118,58.535,19600.0
2007-11-13 12:00:00,106.81,107.3,106.66,107.25,25400.0,58.4966,58.765,58.4145,58.7376,25400.0
2007-11-13 12:30:00,107.19,107.6,107.05,107.58,20000.0,58.7047,58.9293,58.6281,58.9183,20000.0
2007-11-13 13:00:00,107.54,107.66,107.4,107.51,10100.0,58.8964,58.9621,58.8197,58.88,10100.0
2007-11-13 13:30:00,107.61,107.94,107.44,107.94,13200.0,58.9348,59.1155,58.8416,59.1155,13200.0
2007-11-13 14:00:00,107.84,107.84,107.56,107.73,10500.0,59.0607,59.0607,58.9074,59.0005,10500.0
2007-11-13 14:30:00,107.66,108.0,107.46,107.76,18600.0,58.9621,59.1483,58.8526,59.0169,18600.0
2007-11-13 15:00:00,107.85,108.22,107.75,108.02,36400.0,59.0662,59.2688,59.0114,59.1593,36400.0
2007-11-13 15:30:00,108.01,109.12,108.0,108.86,51400.0,59.1538,59.7617,59.1483,59.6193,51400.0
2007-11-14 09:30:00,109.52,109.53,108.42,108.69,38600.0,59.9808,59.9863,59.3784,59.5262,38600.0
2007-11-14 10:00:00,108.54,108.74,107.35,107.68,26800.0,59.4441,59.5536,58.7924,58.9731,26800.0
2007-11-14 10:30:00,107.6,108.43,107.25,108.35,47800.0,58.9293,59.3838,58.7376,59.34,47800.0
2007-11-14 11:00:00,108.35,108.68,107.66,107.79,14900.0,59.34,59.5208,58.9621,59.0333,14900.0
2007-11-14 11:30:00,107.8,107.84,107.33,107.51,9800.0,59.0388,59.0607,58.7814,58.88,9800.0
2007-11-14 12:00:00,107.5,107.83,107.42,107.66,21200.0,58.8745,59.0552,58.8307,58.9621,21200.0
2007-11-14 12:30:00,107.72,107.72,107.11,107.37,45400.0,58.995,58.995,58.6609,58.8033,45400.0
2007-11-14 13:00:00,107.37,107.61,107.13,107.13,5900.0,58.8033,58.9348,58.6719,58.6719,5900.0
2007-11-14 13:30:00,107.17,107.17,106.85,106.85,30000.0,58.6938,58.6938,58.5185,58.5185,30000.0
2007-11-14 14:00:00,106.85,107.12,106.73,106.9,16100.0,58.5185,58.6664,58.4528,58.5459,16100.0
2007-11-14 14:30:00,106.9,107.36,106.9,107.1,11300.0,58.5459,58.7978,58.5459,58.6554,11300.0
2007-11-14 15:00:00,107.1,107.5,107.06,107.28,7900.0,58.6554,58.8745,58.6335,58.754,7900.0
2007-11-14 15:30:00,107.3,107.42,106.25,106.3,19900.0,58.765,58.8307,58.1899,58.2173,19900.0
2007-11-15 09:30:00,105.78,106.36,105.45,105.9,17800.0,57.9325,58.2502,57.7518,57.9982,17800.0
2007-11-15 10:00:00,105.77,106.22,105.09,106.15,14000.0,57.927,58.1735,57.5546,58.1352,14000.0
2007-11-15 10:30:00,106.05,107.14,106.02,106.72,16400.0,58.0804,58.6773,58.064,58.4473,16400.0
2007-11-15 11:00:00,106.62,107.23,106.55,107.16,8300.0,58.3926,58.7266,58.3542,58.6883,8300.0
2007-11-15 11:30:00,107.16,107.29,106.58,106.87,59300.0,58.6883,58.7595,58.3707,58.5295,59300.0
2007-11-15 12:00:00,106.96,107.17,106.5,106.5,7900.0,58.5788,58.6938,58.3268,58.3268,7900.0
2007-11-15 12:30:00,106.35,106.67,106.24,106.67,5600.0,58.2447,58.4199,58.1844,58.4199,5600.0
2007-11-15 13:00:00,106.66,106.82,106.22,106.55,14000.0,58.4145,58.5021,58.1735,58.3542,14000.0
2007-11-15 13:30:00,106.59,106.81,106.04,106.3,18500.0,58.3761,58.4966,58.0749,58.2173,18500.0
2007-11-15 14:00:00,106.33,106.33,105.47,105.64,51000.0,58.2337,58.2337,57.7627,57.8558,51000.0
2007-11-15 14:30:00,105.6,105.8,104.54,104.63,46300.0,57.8339,57.9435,57.2534,57.3027,46300.0
2007-11-15 15:00:00,104.5,106.19,104.5,105.99,24800.0,57.2315,58.1571,57.2315,58.0475,24800.0
2007-11-15 15:30:00,105.94,106.8,105.29,106.6,67900.0,58.0201,58.4911,57.6642,58.3816,67900.0
2007-11-16 09:30:00,107.13,107.28,104.52,104.75,29900.0,58.6719,58.754,57.2425,57.3684,29900.0
2007-11-16 10:00:00,104.53,104.81,103.74,104.25,31500.0,57.2479,57.4013,56.8153,57.0946,31500.0
2007-11-16 10:30:00,104.31,104.81,104.31,104.77,19900.0,57.1274,57.4013,57.1274,57.3794,19900.0
2007-11-16 11:00:00,104.86,105.62,104.65,104.72,9900.0,57.4287,57.8449,57.3136,57.352,9900.0
2007-11-16 11:30:00,104.8,105.88,104.69,105.6,26900.0,57.3958,57.9873,57.3356,57.8339,26900.0
2007-11-16 12:00:00,105.64,105.64,105.17,105.18,22500.0,57.8558,57.8558,57.5984,57.6039,22500.0
2007-11-16 12:30:00,105.16,105.39,104.6,104.6,25100.0,57.593,57.7189,57.2863,57.2863,25100.0
2007-11-16 13:00:00,104.51,104.59,104.21,104.43,12400.0,57.237,57.2808,57.0727,57.1932,12400.0
2007-11-16 13:30:00,104.4,104.49,103.9,103.98,15000.0,57.1767,57.226,56.9029,56.9467,15000.0
2007-11-16 14:00:00,104.02,104.04,103.5,103.97,22000.0,56.9686,56.9796,56.6838,56.9412,22000.0
2007-11-16 14:30:00,104.04,104.16,103.55,104.13,48300.0,56.9796,57.0453,56.7112,57.0289,48300.0
2007-11-16 15:00:00,104.14,104.34,103.83,104.16,36700.0,57.0343,57.1439,56.8646,57.0453,36700.0
2007-11-16 15:30:00,104.2,104.92,103.68,104.28,50100.0,57.0672,57.4615,56.7824,57.111,50100.0
2007-11-19 09:30:00,103.42,104.65,102.54,103.3,22000.0,56.64,57.3136,56.1581,56.5743,22000.0
2007-11-19 10:00:00,103.25,103.3,102.71,102.95,11600.0,56.5469,56.5743,56.2512,56.3826,11600.0
2007-11-19 10:30:00,102.82,102.91,102.67,102.81,12500.0,56.3114,56.3607,56.2293,56.3059,12500.0
2007-11-19 11:00:00,102.81,103.16,102.67,102.96,12800.0,56.3059,56.4976,56.2293,56.3881,12800.0
2007-11-19 11:30:00,103.06,103.75,103.06,103.75,4400.0,56.4429,56.8207,56.4429,56.8207,4400.0
2007-11-19 12:00:00,103.72,105.08,103.72,104.66,14900.0,56.8043,57.5491,56.8043,57.3191,14900.0
2007-11-19 12:30:00,104.66,104.73,104.25,104.25,11600.0,57.3191,57.3575,57.0946,57.0946,11600.0
2007-11-19 13:00:00,104.35,104.35,103.96,104.35,7000.0,57.1493,57.1493,56.9358,57.1493,7000.0
2007-11-19 13:30:00,104.22,104.37,104.06,104.1,4300.0,57.0782,57.1603,56.9905,57.0124,4300.0
2007-11-19 14:00:00,104.06,104.65,104.06,104.28,7000.0,56.9905,57.3136,56.9905,57.111,7000.0
2007-11-19 14:30:00,104.29,104.76,103.94,103.94,7200.0,57.1165,57.3739,56.9248,56.9248,7200.0
2007-11-19 15:00:00,103.85,104.52,103.68,104.39,7200.0,56.8755,57.2425,56.7824,57.1713,7200.0
2007-11-19 15:30:00,104.34,104.34,103.25,103.74,33200.0,57.1439,57.1439,56.5469,56.8153,33200.0
2007-11-20 09:30:00,103.07,105.86,103.05,105.47,27000.0,56.4483,57.9763,56.4374,57.7627,27000.0
2007-11-20 10:00:00,105.47,105.81,104.45,104.53,14800.0,57.7627,57.9489,57.2041,57.2479,14800.0
2007-11-20 10:30:00,104.45,104.45,103.83,103.97,20200.0,57.2041,57.2041,56.8646,56.9412,20200.0
2007-11-20 11:00:00,103.97,104.14,102.89,102.99,22600.0,56.9412,57.0343,56.3497,56.4045,22600.0
2007-11-20 11:30:00,102.99,103.03,102.32,102.32,23000.0,56.4045,56.4264,56.0376,56.0376,23000.0
2007-11-20 12:00:00,102.32,102.32,101.23,101.23,25300.0,56.0376,56.0376,55.4406,55.4406,25300.0
2007-11-20 12:30:00,101.13,101.14,100.15,100.84,25400.0,55.3859,55.3913,54.8491,55.227,25400.0
2007-11-20 13:00:00,100.76,100.76,99.39,100.05,33800.0,55.1832,55.1832,54.4329,54.7944,33800.0
2007-11-20 13:30:00,100.13,101.34,100.11,101.1,20900.0,54.8382,55.5009,54.8272,55.3694,20900.0
2007-11-20 14:00:00,101.1,101.68,100.16,100.16,39600.0,55.3694,55.6871,54.8546,54.8546,39600.0
2007-11-20 14:30:00,100.26,100.4,99.9,100.2,38400.0,54.9094,54.9861,54.7122,54.8765,38400.0
2007-11-20 15:00:00,100.25,101.11,99.91,100.89,68300.0,54.9039,55.3749,54.7177,55.2544,68300.0
2007-11-20 15:30:00,100.9,102.29,100.76,101.71,48400.0,55.2599,56.0211,55.1832,55.7035,48400.0
2007-11-21 09:30:00,99.73,100.95,99.21,99.75,27400.0,54.6191,55.2873,54.3343,54.6301,27400.0
2007-11-21 10:00:00,99.9,100.33,99.43,99.6,25100.0,54.7122,54.9477,54.4548,54.5479,25100.0
2007-11-21 10:30:00,99.6,100.09,99.13,99.89,22000.0,54.5479,54.8163,54.2905,54.7067,22000.0
2007-11-21 11:00:00,99.78,100.06,99.52,100.02,10300.0,54.6465,54.7998,54.5041,54.7779,10300.0
2007-11-21 11:30:00,100.08,100.4,100.08,100.2,6800.0,54.8108,54.9861,54.8108,54.8765,6800.0
2007-11-21 12:00:00,100.12,100.75,100.12,100.44,6100.0,54.8327,55.1777,54.8327,55.008,6100.0
2007-11-21 12:30:00,100.44,101.49,100.39,101.21,12500.0,55.008,55.583,54.9806,55.4297,12500.0
2007-11-21 13:00:00,101.21,101.75,101.08,101.26,8900.0,55.4297,55.7254,55.3585,55.457,8900.0
2007-11-21 13:30:00,101.3,101.51,100.92,101.34,9400.0,55.479,55.594,55.2708,55.5009,9400.0
2007-11-21 14:00:00,101.27,101.7,101.24,101.7,7500.0,55.4625,55.698,55.4461,55.698,7500.0
2007-11-21 14:30:00,101.78,102.71,101.73,102.71,15200.0,55.7418,56.2512,55.7145,56.2512,15200.0
2007-11-21 15:00:00,102.73,102.91,101.77,101.79,12700.0,56.2621,56.3607,55.7364,55.7473,12700.0
2007-11-21 15:30:00,101.89,102.99,101.77,102.37,44400.0,55.8021,56.4045,55.7364,56.065,44400.0
2007-11-23 09:30:00,103.0,104.26,102.72,103.12,10000.0,56.41,57.1001,56.2566,56.4757,10000.0
2007-11-23 10:00:00,103.22,103.89,103.17,103.71,5400.0,56.5305,56.8974,56.5031,56.7988,5400.0
2007-11-23 10:30:00,103.56,104.86,103.55,104.86,4500.0,56.7167,57.4287,56.7112,57.4287,4500.0
2007-11-23 11:00:00,104.83,105.27,104.82,105.0,9400.0,57.4122,57.6532,57.4068,57.5053,9400.0
2007-11-23 11:30:00,105.0,105.25,104.31,104.37,8300.0,57.5053,57.6423,57.1274,57.1603,8300.0
2007-11-23 12:00:00,104.23,104.35,103.84,104.23,6100.0,57.0836,57.1493,56.87,57.0836,6100.0
2007-11-23 12:30:00,104.38,104.38,103.5,103.82,14400.0,57.1658,57.1658,56.6838,56.8591,14400.0
2007-11-26 09:30:00,104.1,104.1,102.62,103.17,10200.0,57.0124,57.0124,56.2019,56.5031,10200.0
2007-11-26 10:00:00,103.38,103.38,102.26,102.27,14000.0,56.6181,56.6181,56.0047,56.0102,14000.0
2007-11-26 10:30:00,102.37,102.82,101.72,102.06,30800.0,56.065,56.3114,55.709,55.8952,30800.0
2007-11-26 11:00:00,102.09,102.32,101.16,101.28,18100.0,55.9116,56.0376,55.4023,55.468,18100.0
2007-11-26 11:30:00,101.23,101.28,100.58,100.79,23200.0,55.4406,55.468,55.0846,55.1996,23200.0
2007-11-26 12:00:00,100.79,101.3,100.62,101.3,25600.0,55.1996,55.479,55.1065,55.479,25600.0
2007-11-26 12:30:00,101.16,101.61,101.08,101.51,11700.0,55.4023,55.6487,55.3585,55.594,11700.0
2007-11-26 13:00:00,101.5,101.5,100.62,100.92,11600.0,55.5885,55.5885,55.1065,55.2708,11600.0
2007-11-26 13:30:00,100.92,101.3,100.65,100.93,24400.0,55.2708,55.479,55.123,55.2763,24400.0
2007-11-26 14:00:00,100.95,101.18,100.72,101.18,17600.0,55.2873,55.4132,55.1613,55.4132,17600.0
2007-11-26 14:30:00,101.05,101.23,100.88,101.0,12600.0,55.342,55.4406,55.2489,55.3147,12600.0
2007-11-26 15:00:00,100.86,100.97,100.16,100.16,24300.0,55.238,55.2982,54.8546,54.8546,24300.0
2007-11-26 15:30:00,100.29,100.55,99.28,99.31,35800.0,54.9258,55.0682,54.3727,54.3891,35800.0
2007-11-27 09:30:00,99.5,100.08,98.49,98.99,66300.0,54.4931,54.8108,53.94,54.2138,66300.0
2007-11-27 10:00:00,98.99,99.01,97.88,98.0,35000.0,54.2138,54.2248,53.6059,53.6716,35000.0
2007-11-27 10:30:00,98.0,98.32,97.84,98.19,35000.0,53.6716,53.8469,53.584,53.7757,35000.0
2007-11-27 11:00:00,98.19,98.4,98.01,98.18,21000.0,53.7757,53.8907,53.6771,53.7702,21000.0
2007-11-27 11:30:00,98.07,99.05,98.07,98.38,33200.0,53.71,54.2467,53.71,53.8798,33200.0
2007-11-27 12:00:00,98.38,98.58,97.64,97.8,25900.0,53.8798,53.9893,53.4745,53.5621,25900.0
2007-11-27 12:30:00,97.81,98.6,97.81,98.04,18300.0,53.5676,54.0002,53.5676,53.6936,18300.0
2007-11-27 13:00:00,98.28,99.29,98.17,99.09,22000.0,53.825,54.3781,53.7647,54.2686,22000.0
2007-11-27 13:30:00,99.1,99.3,98.84,99.06,21400.0,54.2741,54.3836,54.1317,54.2522,21400.0
2007-11-27 14:00:00,99.08,99.41,99.0,99.17,27000.0,54.2631,54.4439,54.2193,54.3124,27000.0
2007-11-27 14:30:00,99.17,99.56,99.0,99.0,35900.0,54.3124,54.526,54.2193,54.2193,35900.0
2007-11-27 15:00:00,99.01,99.72,98.88,99.52,49000.0,54.2248,54.6136,54.1536,54.5041,49000.0
2007-11-27 15:30:00,99.52,100.62,99.5,100.24,56000.0,54.5041,55.1065,54.4931,54.8984,56000.0
2007-11-28 09:30:00,100.27,103.3,100.25,103.0,41400.0,54.9149,56.5743,54.9039,56.41,41400.0
2007-11-28 10:00:00,102.93,102.97,101.88,102.18,28800.0,56.3717,56.3936,55.7966,55.9609,28800.0
2007-11-28 10:30:00,102.23,102.46,102.03,102.14,21200.0,55.9883,56.1143,55.8788,55.939,21200.0
2007-11-28 11:00:00,102.14,102.14,100.59,100.61,10900.0,55.939,55.939,55.0901,55.1011,10900.0
2007-11-28 11:30:00,100.61,101.06,100.61,100.77,14400.0,55.1011,55.3475,55.1011,55.1887,14400.0
2007-11-28 12:00:00,100.88,101.5,100.8,101.31,18600.0,55.2489,55.5885,55.2051,55.4844,18600.0
2007-11-28 12:30:00,101.31,101.34,100.81,100.9,15500.0,55.4844,55.5009,55.2106,55.2599,15500.0
2007-11-28 13:00:00,100.94,101.3,100.9,101.05,11000.0,55.2818,55.479,55.2599,55.342,11000.0
2007-11-28 13:30:00,101.06,101.26,100.71,100.9,27200.0,55.3475,55.457,55.1558,55.2599,27200.0
2007-11-28 14:00:00,100.99,101.12,100.9,101.02,22900.0,55.3092,55.3804,55.2599,55.3256,22900.0
2007-11-28 14:30:00,101.02,101.21,100.67,101.0,22000.0,55.3256,55.4297,55.1339,55.3147,22000.0
2007-11-28 15:00:00,101.0,101.25,100.8,100.91,26000.0,55.3147,55.4516,55.2051,55.2654,26000.0
2007-11-28 15:30:00,100.98,101.44,100.44,101.26,33000.0,55.3037,55.5556,55.008,55.457,33000.0
2007-11-29 09:30:00,101.14,101.43,100.19,100.38,14400.0,55.3913,55.5502,54.871,54.9751,14400.0
2007-11-29 10:00:00,100.29,100.67,99.46,100.01,26600.0,54.9258,55.1339,54.4712,54.7725,26600.0
2007-11-29 10:30:00,100.02,100.71,100.01,100.66,10300.0,54.7779,55.1558,54.7725,55.1284,10300.0
2007-11-29 11:00:00,100.57,101.43,100.54,101.05,10200.0,55.0792,55.5502,55.0627,55.342,10200.0
2007-11-29 11:30:00,101.16,101.86,100.99,101.86,8200.0,55.4023,55.7856,55.3092,55.7856,8200.0
2007-11-29 12:00:00,101.85,102.19,101.46,101.6,9900.0,55.7802,55.9664,55.5666,55.6433,9900.0
2007-11-29 12:30:00,101.6,101.78,100.79,101.21,9600.0,55.6433,55.7418,55.1996,55.4297,9600.0
2007-11-29 13:00:00,101.25,101.36,100.98,101.19,4800.0,55.4516,55.5118,55.3037,55.4187,4800.0
2007-11-29 13:30:00,101.12,101.2,100.49,100.6,9300.0,55.3804,55.4242,55.0353,55.0956,9300.0
2007-11-29 14:00:00,100.61,101.18,100.43,100.96,8600.0,55.1011,55.4132,55.0025,55.2927,8600.0
2007-11-29 14:30:00,101.02,101.6,100.92,101.54,9400.0,55.3256,55.6433,55.2708,55.6104,9400.0
2007-11-29 15:00:00,101.57,101.95,101.11,101.46,12200.0,55.6268,55.8349,55.3749,55.5666,12200.0
2007-11-29 15:30:00,101.4,101.68,101.25,101.6,17200.0,55.5337,55.6871,55.4516,55.6433,17200.0
2007-11-30 09:30:00,103.92,105.04,103.92,104.4,30400.0,56.9138,57.5272,56.9138,57.1767,30400.0
2007-11-30 10:00:00,104.35,104.53,103.44,103.47,35400.0,57.1493,57.2479,56.651,56.6674,35400.0
2007-11-30 10:30:00,103.58,104.11,103.58,103.7,27000.0,56.7276,57.0179,56.7276,56.7934,27000.0
2007-11-30 11:00:00,103.76,103.88,103.23,103.72,23000.0,56.8262,56.8919,56.536,56.8043,23000.0
2007-11-30 11:30:00,103.74,104.2,103.74,104.04,17000.0,56.8153,57.0672,56.8153,56.9796,17000.0
2007-11-30 12:00:00,104.13,104.31,103.56,103.91,27200.0,57.0289,57.1274,56.7167,56.9084,27200.0
2007-11-30 12:30:00,103.84,104.16,103.52,104.08,14400.0,56.87,57.0453,56.6948,57.0015,14400.0
2007-11-30 13:00:00,104.11,104.47,103.92,104.46,12500.0,57.0179,57.2151,56.9138,57.2096,12500.0
2007-11-30 13:30:00,104.47,104.54,104.2,104.2,31800.0,57.2151,57.2534,57.0672,57.0672,31800.0
2007-11-30 14:00:00,104.27,104.36,104.06,104.12,13600.0,57.1055,57.1548,56.9905,57.0234,13600.0
2007-11-30 14:30:00,104.12,104.51,103.98,104.14,85500.0,57.0234,57.237,56.9467,57.0343,85500.0
2007-11-30 15:00:00,104.1,104.25,103.47,103.89,102100.0,57.0124,57.0946,56.6674,56.8974,102100.0
2007-11-30 15:30:00,104.02,104.53,103.68,103.68,44500.0,56.9686,57.2479,56.7824,56.7824,44500.0
2007-12-03 09:30:00,103.0,103.8,102.11,102.56,22000.0,56.41,56.8481,55.9226,56.169,22000.0
2007-12-03 10:00:00,102.47,102.69,101.37,101.54,24800.0,56.1197,56.2402,55.5173,55.6104,24800.0
2007-12-03 10:30:00,101.59,102.28,101.59,102.2,18000.0,55.6378,56.0157,55.6378,55.9719,18000.0
2007-12-03 11:00:00,102.2,102.26,101.52,101.93,10800.0,55.9719,56.0047,55.5994,55.824,10800.0
2007-12-03 11:30:00,102.02,102.23,101.52,101.55,14100.0,55.8733,55.9883,55.5994,55.6159,14100.0
2007-12-03 12:00:00,101.62,101.79,101.45,101.79,13600.0,55.6542,55.7473,55.5611,55.7473,13600.0
2007-12-03 12:30:00,101.86,102.2,101.74,101.79,13100.0,55.7856,55.9719,55.7199,55.7473,13100.0
2007-12-03 13:00:00,101.71,101.89,101.66,101.72,8600.0,55.7035,55.8021,55.6761,55.709,8600.0
2007-12-03 13:30:00,101.69,101.81,101.34,101.6,16100.0,55.6925,55.7583,55.5009,55.6433,16100.0
2007-12-03 14:00:00,101.6,101.99,101.6,101.71,44800.0,55.6433,55.8568,55.6433,55.7035,44800.0
2007-12-03 14:30:00,101.69,102.04,101.42,101.98,6200.0,55.6925,55.8842,55.5447,55.8514,6200.0
2007-12-03 15:00:00,101.9,102.25,101.51,102.16,29400.0,55.8076,55.9992,55.594,55.95,29400.0
2007-12-03 15:30:00,102.17,102.19,101.2,101.25,33900.0,55.9554,55.9664,55.4242,55.4516,33900.0
2007-12-04 09:30:00,100.14,100.33,99.01,100.22,25200.0,54.8437,54.9477,54.2248,54.8875,25200.0
2007-12-04 10:00:00,100.16,100.47,99.42,99.66,23800.0,54.8546,55.0244,54.4493,54.5808,23800.0
2007-12-04 10:30:00,99.76,99.85,99.04,99.11,8900.0,54.6355,54.6848,54.2412,54.2796,8900.0
2007-12-04 11:00:00,99.06,99.12,98.49,98.56,10000.0,54.2522,54.285,53.94,53.9783,10000.0
2007-12-04 11:30:00,98.58,99.14,98.48,99.05,15200.0,53.9893,54.296,53.9345,54.2467,15200.0
2007-12-04 12:00:00,99.11,99.24,98.88,99.16,17900.0,54.2796,54.3508,54.1536,54.3069,17900.0
2007-12-04 12:30:00,99.04,99.46,99.03,99.46,7200.0,54.2412,54.4712,54.2357,54.4712,7200.0
2007-12-04 13:00:00,99.56,99.74,99.44,99.49,14200.0,54.526,54.6246,54.4603,54.4877,14200.0
2007-12-04 13:30:00,99.53,99.75,99.42,99.64,11900.0,54.5096,54.6301,54.4493,54.5698,11900.0
2007-12-04 14:00:00,99.72,99.72,98.89,99.01,13600.0,54.6136,54.6136,54.1591,54.2248,13600.0
2007-12-04 14:30:00,99.0,99.51,99.0,99.51,10600.0,54.2193,54.4986,54.2193,54.4986,10600.0
2007-12-04 15:00:00,99.54,99.64,99.01,99.02,9900.0,54.5151,54.5698,54.2248,54.2303,9900.0
2007-12-04 15:30:00,99.11,99.35,98.88,99.01,20300.0,54.2796,54.411,54.1536,54.2248,20300.0
2007-12-05 09:30:00,100.81,101.78,99.97,99.97,27300.0,55.2106,55.7418,54.7506,54.7506,27300.0
2007-12-05 10:00:00,99.79,100.34,99.47,99.77,16000.0,54.652,54.9532,54.4767,54.641,16000.0
2007-12-05 10:30:00,99.89,100.5,99.8,100.5,18800.0,54.7067,55.0408,54.6574,55.0408,18800.0
2007-12-05 11:00:00,100.52,101.21,100.52,101.1,5200.0,55.0518,55.4297,55.0518,55.3694,5200.0
2007-12-05 11:30:00,101.19,101.85,101.04,101.84,9900.0,55.4187,55.7802,55.3366,55.7747,9900.0
2007-12-05 12:00:00,101.92,101.92,101.56,101.6,7400.0,55.8185,55.8185,55.6213,55.6433,7400.0
2007-12-05 12:30:00,101.58,101.71,100.73,101.02,7300.0,55.6323,55.7035,55.1668,55.3256,7300.0
2007-12-05 13:00:00,101.08,101.59,101.0,101.13,8900.0,55.3585,55.6378,55.3147,55.3859,8900.0
2007-12-05 13:30:00,101.14,101.69,100.82,100.82,15800.0,55.3913,55.6925,55.2161,55.2161,15800.0
2007-12-05 14:00:00,100.88,101.18,100.61,100.84,8900.0,55.2489,55.4132,55.1011,55.227,8900.0
2007-12-05 14:30:00,100.74,101.25,100.68,100.92,9900.0,55.1723,55.4516,55.1394,55.2708,9900.0
2007-12-05 15:00:00,100.96,101.19,100.4,100.62,13800.0,55.2927,55.4187,54.9861,55.1065,13800.0
2007-12-05 15:30:00,100.56,102.02,100.38,101.75,28500.0,55.0737,55.8733,54.9751,55.7254,28500.0
2007-12-06 09:30:00,101.4,103.68,101.3,103.17,13000.0,55.5337,56.7824,55.479,56.5031,13000.0
2007-12-06 10:00:00,103.09,103.84,103.07,103.49,10300.0,56.4593,56.87,56.4483,56.6784,10300.0
2007-12-06 10:30:00,103.48,103.57,103.25,103.57,11400.0,56.6729,56.7222,56.5469,56.7222,11400.0
2007-12-06 11:00:00,103.58,104.28,103.29,104.19,10300.0,56.7276,57.111,56.5688,57.0617,10300.0
2007-12-06 11:30:00,104.05,104.6,104.05,104.5,13900.0,56.985,57.2863,56.985,57.2315,13900.0
2007-12-06 12:00:00,104.5,104.92,104.5,104.72,8500.0,57.2315,57.4615,57.2315,57.352,8500.0
2007-12-06 12:30:00,104.88,105.39,104.87,104.95,7200.0,57.4396,57.7189,57.4341,57.4779,7200.0
2007-12-06 13:00:00,104.9,104.9,104.21,104.29,10300.0,57.4506,57.4506,57.0727,57.1165,10300.0
2007-12-06 13:30:00,104.32,104.37,103.77,103.85,19400.0,57.1329,57.1603,56.8317,56.8755,19400.0
2007-12-06 14:00:00,103.85,104.67,103.71,104.54,8900.0,56.8755,57.3246,56.7988,57.2534,8900.0
2007-12-06 14:30:00,104.62,105.2,104.49,105.0,6300.0,57.2972,57.6149,57.226,57.5053,6300.0
2007-12-06 15:00:00,105.15,105.54,104.64,105.02,24900.0,57.5875,57.8011,57.3082,57.5163,24900.0
2007-12-06 15:30:00,104.95,105.92,104.88,105.92,23700.0,57.4779,58.0092,57.4396,58.0092,23700.0
2007-12-07 09:30:00,105.98,106.33,105.34,106.1,10000.0,58.042,58.2337,57.6915,58.1078,10000.0
2007-12-07 10:00:00,106.35,107.21,106.35,107.18,11400.0,58.2447,58.7157,58.2447,58.6993,11400.0
2007-12-07 10:30:00,107.02,107.33,106.89,107.13,13700.0,58.6116,58.7814,58.5404,58.6719,13700.0
2007-12-07 11:00:00,107.08,107.53,107.02,107.27,22300.0,58.6445,58.8909,58.6116,58.7485,22300.0
2007-12-07 11:30:00,107.31,107.96,107.27,107.92,30700.0,58.7705,59.1264,58.7485,59.1045,30700.0
2007-12-07 12:00:00,107.99,108.26,107.84,107.91,6200.0,59.1429,59.2907,59.0607,59.0991,6200.0
2007-12-07 12:30:00,107.81,107.85,107.13,107.13,8200.0,59.0443,59.0662,58.6719,58.6719,8200.0
2007-12-07 13:00:00,107.01,107.34,106.47,106.72,16400.0,58.6061,58.7869,58.3104,58.4473,16400.0
2007-12-07 13:30:00,106.73,106.82,106.58,106.74,18300.0,58.4528,58.5021,58.3707,58.4583,18300.0
2007-12-07 14:00:00,106.63,106.8,106.43,106.53,4500.0,58.398,58.4911,58.2885,58.3433,4500.0
2007-12-07 14:30:00,106.52,106.62,106.12,106.25,10100.0,58.3378,58.3926,58.1187,58.1899,10100.0
2007-12-07 15:00:00,106.24,106.42,105.72,106.4,22200.0,58.1844,58.283,57.8997,58.2721,22200.0
2007-12-07 15:30:00,106.28,106.62,105.44,105.71,38300.0,58.2064,58.3926,57.7463,57.8942,38300.0
2007-12-10 09:30:00,105.75,106.38,104.1,106.36,19400.0,57.9161,58.2611,57.0124,58.2502,19400.0
2007-12-10 10:00:00,106.34,107.28,106.34,107.15,7700.0,58.2392,58.754,58.2392,58.6828,7700.0
2007-12-10 10:30:00,107.24,107.71,107.17,107.59,4700.0,58.7321,58.9895,58.6938,58.9238,4700.0
2007-12-10 11:00:00,107.76,107.95,107.11,107.3,6100.0,59.0169,59.121,58.6609,58.765,6100.0
2007-12-10 11:30:00,107.32,107.32,106.61,106.62,6700.0,58.7759,58.7759,58.3871,58.3926,6700.0
2007-12-10 12:00:00,106.75,106.9,106.49,106.53,12200.0,58.4638,58.5459,58.3214,58.3433,12200.0
2007-12-10 12:30:00,106.56,106.63,106.14,106.15,5900.0,58.3597,58.398,58.1297,58.1352,5900.0
2007-12-10 13:00:00,106.16,106.64,106.16,106.47,6300.0,58.1406,58.4035,58.1406,58.3104,6300.0
2007-12-10 13:30:00,106.37,106.44,106.02,106.02,11500.0,58.2556,58.294,58.064,58.064,11500.0
2007-12-10 14:00:00,105.95,106.04,105.74,105.99,10700.0,58.0256,58.0749,57.9106,58.0475,10700.0
2007-12-10 14:30:00,105.99,106.46,105.91,106.21,14900.0,58.0475,58.3049,58.0037,58.168,14900.0
2007-12-10 15:00:00,106.13,106.75,106.13,106.58,17200.0,58.1242,58.4638,58.1242,58.3707,17200.0
2007-12-10 15:30:00,106.61,107.42,106.54,107.28,13900.0,58.3871,58.8307,58.3487,58.754,13900.0
2007-12-11 09:30:00,107.46,107.46,106.68,106.97,22600.0,58.8526,58.8526,58.4254,58.5842,22600.0
2007-12-11 10:00:00,107.01,107.75,107.0,107.5,10300.0,58.6061,59.0114,58.6007,58.8745,10300.0
2007-12-11 10:30:00,107.51,107.58,106.8,106.91,21900.0,58.88,58.9183,58.4911,58.5514,21900.0
2007-12-11 11:00:00,106.96,106.96,106.69,106.8,11900.0,58.5788,58.5788,58.4309,58.4911,11900.0
2007-12-11 11:30:00,106.73,106.87,106.59,106.59,16500.0,58.4528,58.5295,58.3761,58.3761,16500.0
2007-12-11 12:00:00,106.62,106.88,105.62,106.13,15700.0,58.3926,58.535,57.8449,58.1242,15700.0
2007-12-11 12:30:00,106.16,106.46,105.88,106.1,6200.0,58.1406,58.3049,57.9873,58.1078,6200.0
2007-12-11 13:00:00,106.1,106.56,106.1,106.45,4700.0,58.1078,58.3597,58.1078,58.2995,4700.0
2007-12-11 13:30:00,106.45,106.92,106.31,106.85,6100.0,58.2995,58.5569,58.2228,58.5185,6100.0
2007-12-11 14:00:00,106.86,107.84,103.97,104.65,66300.0,58.524,59.0607,56.9412,57.3136,66300.0
2007-12-11 14:30:00,104.63,104.9,102.56,103.67,52400.0,57.3027,57.4506,56.169,56.7769,52400.0
2007-12-11 15:00:00,103.67,103.67,102.01,102.16,21600.0,56.7769,56.7769,55.8678,55.95,21600.0
2007-12-11 15:30:00,102.27,102.89,101.4,101.48,48100.0,56.0102,56.3497,55.5337,55.5775,48100.0
2007-12-12 09:30:00,104.92,106.55,102.29,104.37,65800.0,57.4615,58.3542,56.0211,57.1603,65800.0
2007-12-12 10:00:00,104.52,104.53,102.97,103.89,25000.0,57.2425,57.2479,56.3936,56.8974,25000.0
2007-12-12 10:30:00,103.7,103.9,102.52,102.52,49000.0,56.7934,56.9029,56.1471,56.1471,49000.0
2007-12-12 11:00:00,102.5,103.42,101.64,101.92,30300.0,56.1362,56.64,55.6652,55.8185,30300.0
2007-12-12 11:30:00,101.87,102.75,101.73,102.24,34600.0,55.7911,56.2731,55.7145,55.9938,34600.0
2007-12-12 12:00:00,102.16,102.25,101.3,101.72,27400.0,55.95,55.9992,55.479,55.709,27400.0
2007-12-12 12:30:00,101.67,101.71,100.76,101.03,19100.0,55.6816,55.7035,55.1832,55.3311,19100.0
2007-12-12 13:00:00,101.09,101.46,100.9,101.4,9100.0,55.3639,55.5666,55.2599,55.5337,9100.0
2007-12-12 13:30:00,101.24,102.6,101.24,102.6,17100.0,55.4461,56.1909,55.4461,56.1909,17100.0
2007-12-12 14:00:00,102.51,102.67,101.74,101.75,14400.0,56.1416,56.2293,55.7199,55.7254,14400.0
2007-12-12 14:30:00,101.86,101.86,101.0,101.0,10400.0,55.7856,55.7856,55.3147,55.3147,10400.0
2007-12-12 15:00:00,100.81,100.84,99.7,100.01,29100.0,55.2106,55.227,54.6027,54.7725,29100.0
2007-12-12 15:30:00,100.13,101.0,99.73,100.7,32700.0,54.8382,55.3147,54.6191,55.1504,32700.0
2007-12-13 09:30:00,99.2,100.84,98.2,98.55,16600.0,54.3288,55.227,53.7812,53.9729,16600.0
2007-12-13 10:00:00,98.72,99.67,98.52,98.88,12500.0,54.066,54.5863,53.9564,54.1536,12500.0
2007-12-13 10:30:00,98.86,99.15,98.63,98.72,14900.0,54.1426,54.3015,54.0167,54.066,14900.0
2007-12-13 11:00:00,98.89,99.12,98.34,98.9,11400.0,54.1591,54.285,53.8579,54.1645,11400.0
2007-12-13 11:30:00,98.83,98.83,98.32,98.52,6900.0,54.1262,54.1262,53.8469,53.9564,6900.0
2007-12-13 12:00:00,98.58,98.83,98.33,98.38,5800.0,53.9893,54.1262,53.8524,53.8798,5800.0
2007-12-13 12:30:00,98.39,98.83,98.39,98.52,13200.0,53.8852,54.1262,53.8852,53.9564,13200.0
2007-12-13 13:00:00,98.63,98.82,98.48,98.51,16900.0,54.0167,54.1207,53.9345,53.951,16900.0
2007-12-13 13:30:00,98.5,98.63,97.88,98.43,25900.0,53.9455,54.0167,53.6059,53.9071,25900.0
2007-12-13 14:00:00,98.43,99.18,98.08,99.0,48500.0,53.9071,54.3179,53.7155,54.2193,48500.0
2007-12-13 14:30:00,99.01,99.29,98.45,98.74,40500.0,54.2248,54.3781,53.9181,54.0769,40500.0
2007-12-13 15:00:00,98.56,99.19,98.34,99.09,53500.0,53.9783,54.3234,53.8579,54.2686,53500.0
2007-12-13 15:30:00,99.09,99.99,98.84,99.56,48500.0,54.2686,54.7615,54.1317,54.526,48500.0
2007-12-14 09:30:00,99.87,99.87,98.0,99.0,55000.0,54.6958,54.6958,53.6716,54.2193,55000.0
2007-12-14 10:00:00,99.09,99.78,98.82,99.72,34600.0,54.2686,54.6465,54.1207,54.6136,34600.0
2007-12-14 10:30:00,99.73,100.42,99.34,100.17,24300.0,54.6191,54.997,54.4055,54.8601,24300.0
2007-12-14 11:00:00,100.17,100.7,100.0,100.16,25700.0,54.8601,55.1504,54.767,54.8546,25700.0
2007-12-14 11:30:00,100.13,100.26,99.56,99.78,21900.0,54.8382,54.9094,54.526,54.6465,21900.0
2007-12-14 12:00:00,99.72,100.11,99.19,99.25,34200.0,54.6136,54.8272,54.3234,54.3562,34200.0
2007-12-14 12:30:00,99.29,99.93,99.18,99.93,39300.0,54.3781,54.7286,54.3179,54.7286,39300.0
2007-12-14 13:00:00,99.99,99.99,99.5,99.78,6300.0,54.7615,54.7615,54.4931,54.6465,6300.0
2007-12-14 13:30:00,99.66,99.66,99.03,99.31,12300.0,54.5808,54.5808,54.2357,54.3891,12300.0
2007-12-14 14:00:00,99.24,99.31,99.05,99.27,12400.0,54.3508,54.3891,54.2467,54.3672,12400.0
2007-12-14 14:30:00,99.13,99.46,98.8,98.94,31500.0,54.2905,54.4712,54.1098,54.1865,31500.0
2007-12-14 15:00:00,98.93,99.14,98.48,99.0,29800.0,54.181,54.296,53.9345,54.2193,29800.0
2007-12-14 15:30:00,99.0,99.55,98.03,98.6,69700.0,54.2193,54.5205,53.6881,54.0002,69700.0
2007-12-17 09:30:00,98.06,98.75,97.06,97.56,58100.0,53.7045,54.0824,53.1568,53.4307,58100.0
2007-12-17 10:00:00,97.38,98.0,97.18,97.57,24400.0,53.3321,53.6716,53.2226,53.4361,24400.0
2007-12-17 10:30:00,97.59,98.34,97.44,98.11,15000.0,53.4471,53.8579,53.3649,53.7319,15000.0
2007-12-17 11:00:00,98.1,98.26,97.4,97.51,38500.0,53.7264,53.814,53.343,53.4033,38500.0
2007-12-17 11:30:00,97.4,97.7,97.31,97.5,19300.0,53.343,53.5073,53.2938,53.3978,19300.0
2007-12-17 12:00:00,97.58,97.72,97.32,97.56,9700.0,53.4416,53.5183,53.2992,53.4307,9700.0
2007-12-17 12:30:00,97.51,98.07,97.51,97.77,22800.0,53.4033,53.71,53.4033,53.5457,22800.0
2007-12-17 13:00:00,97.82,97.93,97.32,97.36,35200.0,53.5731,53.6333,53.2992,53.3211,35200.0
2007-12-17 13:30:00,97.36,97.44,96.78,97.22,41900.0,53.3211,53.3649,53.0035,53.2445,41900.0
2007-12-17 14:00:00,97.15,97.51,97.07,97.29,35000.0,53.2061,53.4033,53.1623,53.2828,35000.0
2007-12-17 14:30:00,97.28,97.51,96.99,97.11,29000.0,53.2773,53.4033,53.1185,53.1842,29000.0
2007-12-17 15:00:00,97.24,97.61,97.0,97.03,26600.0,53.2554,53.4581,53.124,53.1404,26600.0
2007-12-17 15:30:00,97.03,97.57,96.83,97.09,61000.0,53.1404,53.4361,53.0309,53.1733,61000.0
2007-12-18 09:30:00,97.33,100.24,96.23,98.83,55700.0,53.3047,54.8984,52.7023,54.1262,55700.0
2007-12-18 10:00:00,98.83,98.84,97.68,97.81,27000.0,54.1262,54.1317,53.4964,53.5676,27000.0
2007-12-18 10:30:00,97.86,97.9,97.37,97.62,26400.0,53.595,53.6169,53.3266,53.4635,26400.0
2007-12-18 11:00:00,97.5,97.69,97.2,97.4,27000.0,53.3978,53.5019,53.2335,53.343,27000.0
2007-12-18 11:30:00,97.3,97.42,95.86,95.98,60300.0,53.2883,53.354,52.4996,52.5654,60300.0
2007-12-18 12:00:00,95.86,96.3,95.75,96.29,70300.0,52.4996,52.7406,52.4394,52.7351,70300.0
2007-12-18 12:30:00,96.1,96.56,96.0,96.26,37700.0,52.6311,52.883,52.5763,52.7187,37700.0
2007-12-18 13:00:00,96.34,97.11,96.09,96.92,26500.0,52.7625,53.1842,52.6256,53.0802,26500.0
2007-12-18 13:30:00,96.84,97.75,96.8,96.94,48400.0,53.0363,53.5347,53.0144,53.0911,48400.0
2007-12-18 14:00:00,97.06,97.87,96.81,97.51,77700.0,53.1568,53.6004,53.0199,53.4033,77700.0
2007-12-18 14:30:00,97.64,98.16,97.26,97.37,33800.0,53.4745,53.7593,53.2664,53.3266,33800.0
2007-12-18 15:00:00,97.29,97.68,96.88,97.29,39400.0,53.2828,53.4964,53.0583,53.2828,39400.0
2007-12-18 15:30:00,97.2,98.76,97.2,98.41,53800.0,53.2335,54.0879,53.2335,53.8962,53800.0
2007-12-19 09:30:00,98.65,99.73,97.81,99.05,39900.0,54.0276,54.6191,53.5676,54.2467,39900.0
2007-12-19 10:00:00,98.91,99.37,98.55,98.85,23300.0,54.17,54.422,53.9729,54.1372,23300.0
2007-12-19 10:30:00,99.0,99.01,98.5,98.68,20400.0,54.2193,54.2248,53.9455,54.0441,20400.0
2007-12-19 11:00:00,98.55,98.89,97.49,97.6,28000.0,53.9729,54.1591,53.3923,53.4526,28000.0
2007-12-19 11:30:00,97.54,97.89,97.35,97.6,39800.0,53.4197,53.6114,53.3157,53.4526,39800.0
2007-12-19 12:00:00,97.5,98.16,97.49,98.02,22200.0,53.3978,53.7593,53.3923,53.6826,22200.0
2007-12-19 12:30:00,97.89,98.17,97.66,97.97,20500.0,53.6114,53.7647,53.4854,53.6552,20500.0
2007-12-19 13:00:00,97.83,98.67,97.56,98.5,26200.0,53.5785,54.0386,53.4307,53.9455,26200.0
2007-12-19 13:30:00,98.57,98.72,97.69,97.86,17600.0,53.9838,54.066,53.5019,53.595,17600.0
2007-12-19 14:00:00,97.94,98.97,97.94,98.47,27000.0,53.6388,54.2029,53.6388,53.929,27000.0
2007-12-19 14:30:00,98.51,99.34,98.36,99.07,27000.0,53.951,54.4055,53.8688,54.2577,27000.0
2007-12-19 15:00:00,98.96,99.3,98.49,98.94,22200.0,54.1974,54.3836,53.94,54.1865,22200.0
2007-12-19 15:30:00,98.84,99.54,98.8,99.25,41900.0,54.1317,54.5151,54.1098,54.3562,41900.0
2007-12-20 09:30:00,99.79,100.52,99.13,99.29,20900.0,54.652,55.0518,54.2905,54.3781,20900.0
2007-12-20 10:00:00,99.22,99.48,98.84,98.95,14200.0,54.3398,54.4822,54.1317,54.1919,14200.0
2007-12-20 10:30:00,99.0,99.07,98.08,98.24,13600.0,54.2193,54.2577,53.7155,53.8031,13600.0
2007-12-20 11:00:00,98.18,98.3,97.79,97.81,8900.0,53.7702,53.8359,53.5566,53.5676,8900.0
2007-12-20 11:30:00,97.79,97.83,97.5,97.7,4900.0,53.5566,53.5785,53.3978,53.5073,4900.0
2007-12-20 12:00:00,97.66,97.85,97.49,97.5,6300.0,53.4854,53.5895,53.3923,53.3978,6300.0
2007-12-20 12:30:00,97.39,97.39,96.76,96.87,7500.0,53.3376,53.3376,52.9925,53.0528,7500.0
2007-12-20 13:00:00,96.98,97.63,96.96,97.52,6100.0,53.113,53.469,53.1021,53.4088,6100.0
2007-12-20 13:30:00,97.4,97.45,96.85,97.45,4500.0,53.343,53.3704,53.0418,53.3704,4500.0
2007-12-20 14:00:00,97.33,97.46,96.94,97.44,8300.0,53.3047,53.3759,53.0911,53.3649,8300.0
2007-12-20 14:30:00,97.36,97.8,97.25,97.39,10900.0,53.3211,53.5621,53.2609,53.3376,10900.0
2007-12-20 15:00:00,97.33,97.6,97.0,97.24,13200.0,53.3047,53.4526,53.124,53.2554,13200.0
2007-12-20 15:30:00,97.22,98.08,97.22,97.87,24700.0,53.2445,53.7155,53.2445,53.6004,24700.0
2007-12-21 09:30:00,99.25,99.68,98.47,98.75,14100.0,54.3562,54.5917,53.929,54.0824,14100.0
2007-12-21 10:00:00,98.88,99.1,98.61,98.81,8700.0,54.1536,54.2741,54.0057,54.1153,8700.0
2007-12-21 10:30:00,98.99,99.02,98.51,98.69,4800.0,54.2138,54.2303,53.951,54.0495,4800.0
2007-12-21 11:00:00,98.7,98.8,98.53,98.64,7500.0,54.055,54.1098,53.9619,54.0222,7500.0
2007-12-21 11:30:00,98.63,98.67,97.93,97.97,23100.0,54.0167,54.0386,53.6333,53.6552,23100.0
2007-12-21 12:00:00,98.01,98.02,97.55,97.65,15900.0,53.6771,53.6826,53.4252,53.48,15900.0
2007-12-21 12:30:00,97.66,97.66,97.01,97.07,9400.0,53.4854,53.4854,53.1295,53.1623,9400.0
2007-12-21 13:00:00,97.18,97.4,97.08,97.39,8000.0,53.2226,53.343,53.1678,53.3376,8000.0
2007-12-21 13:30:00,97.39,97.75,97.35,97.7,8900.0,53.3376,53.5347,53.3157,53.5073,8900.0
2007-12-21 14:00:00,97.7,97.96,97.62,97.94,11000.0,53.5073,53.6497,53.4635,53.6388,11000.0
2007-12-21 14:30:00,97.97,98.22,97.94,98.06,18200.0,53.6552,53.7921,53.6388,53.7045,18200.0
2007-12-21 15:00:00,98.03,98.69,97.97,98.66,20700.0,53.6881,54.0495,53.6552,54.0331,20700.0
2007-12-21 15:30:00,98.66,98.9,98.01,98.45,46400.0,54.0331,54.1645,53.6771,53.9181,46400.0
2007-12-24 09:30:00,98.81,100.34,98.81,99.13,11000.0,54.1153,54.9532,54.1153,54.2905,11000.0
2007-12-24 10:00:00,99.18,100.0,99.0,99.64,16400.0,54.3179,54.767,54.2193,54.5698,16400.0
2007-12-24 10:30:00,99.54,99.59,99.25,99.5,3700.0,54.5151,54.5424,54.3562,54.4931,3700.0
2007-12-24 11:00:00,99.75,100.15,99.66,100.05,3400.0,54.6301,54.8491,54.5808,54.7944,3400.0
2007-12-24 11:30:00,100.04,100.05,99.5,99.95,5400.0,54.7889,54.7944,54.4931,54.7396,5400.0
2007-12-24 12:00:00,100.05,100.56,100.05,100.56,2700.0,54.7944,55.0737,54.7944,55.0737,2700.0
2007-12-24 12:30:00,100.56,101.85,100.55,101.76,25100.0,55.0737,55.7802,55.0682,55.7309,25100.0
2007-12-24 13:00:00,101.84,101.84,101.76,101.76,4400.0,55.7747,55.7747,55.7309,55.7309,4400.0
2007-12-24 13:30:00,101.76,101.76,101.76,101.76,0.0,55.7309,55.7309,55.7309,55.7309,0.0
2007-12-24 14:00:00,101.76,101.76,101.76,101.76,0.0,55.7309,55.7309,55.7309,55.7309,0.0
2007-12-24 14:30:00,101.76,101.76,101.76,101.76,0.0,55.7309,55.7309,55.7309,55.7309,0.0
2007-12-24 15:00:00,101.76,101.76,101.76,101.76,0.0,55.7309,55.7309,55.7309,55.7309,0.0
2007-12-24 15:30:00,101.76,101.76,101.76,101.76,0.0,55.7309,55.7309,55.7309,55.7309,0.0
2007-12-26 09:30:00,99.92,100.64,98.58,98.9,25600.0,55.2406,55.6387,54.4998,54.6767,25600.0
2007-12-26 10:00:00,98.82,99.36,98.76,99.33,8000.0,54.6325,54.931,54.5993,54.9145,8000.0
2007-12-26 10:30:00,99.33,99.37,99.0,99.0,15600.0,54.9145,54.9366,54.732,54.732,15600.0
2007-12-26 11:00:00,98.92,98.92,98.38,98.6,5400.0,54.6878,54.6878,54.3892,54.5109,5400.0
2007-12-26 11:30:00,98.6,98.69,98.19,98.19,3400.0,54.5109,54.5606,54.2842,54.2842,3400.0
2007-12-26 12:00:00,98.19,98.19,97.76,97.98,6700.0,54.2842,54.2842,54.0465,54.1681,6700.0
2007-12-26 12:30:00,97.98,98.3,97.75,98.12,10000.0,54.1681,54.345,54.041,54.2455,10000.0
2007-12-26 13:00:00,98.14,98.55,98.14,98.47,8000.0,54.2566,54.4832,54.2566,54.439,8000.0
2007-12-26 13:30:00,98.35,99.11,98.22,99.11,12700.0,54.3727,54.7928,54.3008,54.7928,12700.0
2007-12-26 14:00:00,99.11,99.18,98.56,99.03,11000.0,54.7928,54.8315,54.4888,54.7486,11000.0
2007-12-26 14:30:00,99.03,99.32,98.83,99.03,7400.0,54.7486,54.9089,54.638,54.7486,7400.0
2007-12-26 15:00:00,99.13,99.16,98.69,98.79,8300.0,54.8039,54.8205,54.5606,54.6159,8300.0
2007-12-26 15:30:00,98.79,99.23,98.32,98.54,18000.0,54.6159,54.8592,54.3561,54.4777,18000.0
2007-12-27 09:30:00,98.69,98.81,97.28,97.39,13900.0,54.5606,54.627,53.7811,53.8419,13900.0
2007-12-27 10:00:00,97.41,97.67,97.3,97.43,8100.0,53.853,53.9967,53.7922,53.864,8100.0
2007-12-27 10:30:00,97.42,97.69,97.01,97.36,9200.0,53.8585,54.0078,53.6318,53.8253,9200.0
2007-12-27 11:00:00,97.38,97.6,97.2,97.6,5400.0,53.8364,53.958,53.7369,53.958,5400.0
2007-12-27 11:30:00,97.59,97.67,97.4,97.56,4900.0,53.9525,53.9967,53.8475,53.9359,4900.0
2007-12-27 12:00:00,97.68,97.68,96.41,96.41,9500.0,54.0023,54.0023,53.3001,53.3001,9500.0
2007-12-27 12:30:00,96.41,97.1,96.22,97.04,13500.0,53.3001,53.6816,53.1951,53.6484,13500.0
2007-12-27 13:00:00,97.08,97.69,96.27,97.18,17500.0,53.6705,54.0078,53.2227,53.7258,17500.0
2007-12-27 13:30:00,97.29,97.76,97.15,97.56,9100.0,53.7866,54.0465,53.7092,53.9359,9100.0
2007-12-27 14:00:00,97.68,98.27,97.62,97.99,6900.0,54.0023,54.3284,53.9691,54.1736,6900.0
2007-12-27 14:30:00,98.04,98.16,97.58,97.97,8300.0,54.2013,54.2676,53.947,54.1626,8300.0
2007-12-27 15:00:00,98.07,98.15,97.66,97.66,7100.0,54.2179,54.2621,53.9912,53.9912,7100.0
2007-12-27 15:30:00,97.58,97.75,97.22,97.75,46500.0,53.947,54.041,53.7479,54.041,46500.0
2007-12-28 09:30:00,98.14,98.29,96.6,96.6,9800.0,54.2566,54.3395,53.4052,53.4052,9800.0
2007-12-28 10:00:00,96.48,97.23,95.99,96.66,19600.0,53.3388,53.7535,53.0679,53.4383,19600.0
2007-12-28 10:30:00,96.69,96.69,96.38,96.5,1500.0,53.4549,53.4549,53.2835,53.3499,1500.0
2007-12-28 11:00:00,96.52,96.53,95.75,95.79,13000.0,53.3609,53.3665,52.9353,52.9574,13000.0
2007-12-28 11:30:00,95.79,95.93,95.7,95.79,7100.0,52.9574,53.0348,52.9076,52.9574,7100.0
2007-12-28 12:00:00,95.8,96.1,95.52,95.73,20800.0,52.9629,53.1288,52.8081,52.9242,20800.0
2007-12-28 12:30:00,95.68,96.54,95.58,96.54,7700.0,52.8966,53.372,52.8413,53.372,7700.0
2007-12-28 13:00:00,96.54,96.86,96.06,96.24,7200.0,53.372,53.5489,53.1066,53.2062,7200.0
2007-12-28 13:30:00,96.16,96.26,95.97,96.1,8700.0,53.1619,53.2172,53.0569,53.1288,8700.0
2007-12-28 14:00:00,96.1,96.14,95.99,96.02,11100.0,53.1288,53.1509,53.0679,53.0845,11100.0
2007-12-28 14:30:00,96.0,96.1,95.93,95.98,28800.0,53.0735,53.1288,53.0348,53.0624,28800.0
2007-12-28 15:00:00,96.03,96.09,95.77,95.99,38100.0,53.0901,53.1232,52.9463,53.0679,38100.0
2007-12-28 15:30:00,96.01,96.09,95.32,95.32,40500.0,53.079,53.1232,52.6975,52.6975,40500.0
2007-12-31 09:30:00,95.0,95.62,94.08,95.0,14100.0,52.5206,52.8634,52.012,52.5206,14100.0
2007-12-31 10:00:00,95.17,95.91,95.17,95.66,6200.0,52.6146,53.0237,52.6146,52.8855,6200.0
2007-12-31 10:30:00,95.68,96.39,95.61,96.37,12600.0,52.8966,53.2891,52.8579,53.278,12600.0
2007-12-31 11:00:00,96.38,96.4,95.93,96.04,7300.0,53.2835,53.2946,53.0348,53.0956,7300.0
2007-12-31 11:30:00,96.1,96.38,95.97,96.16,14100.0,53.1288,53.2835,53.0569,53.1619,14100.0
2007-12-31 12:00:00,96.16,96.81,95.99,96.72,3900.0,53.1619,53.5213,53.0679,53.4715,3900.0
2007-12-31 12:30:00,96.63,97.12,96.61,96.93,4900.0,53.4218,53.6927,53.4107,53.5876,4900.0
2007-12-31 13:00:00,96.78,97.45,96.78,97.29,3100.0,53.5047,53.8751,53.5047,53.7866,3100.0
2007-12-31 13:30:00,97.22,97.27,96.71,96.72,7100.0,53.7479,53.7756,53.466,53.4715,7100.0
2007-12-31 14:00:00,96.86,96.87,96.25,96.87,18100.0,53.5489,53.5544,53.2117,53.5544,18100.0
2007-12-31 14:30:00,96.86,97.0,96.59,96.66,11500.0,53.5489,53.6263,53.3996,53.4383,11500.0
2007-12-31 15:00:00,96.55,97.25,96.39,96.92,15100.0,53.3775,53.7645,53.2891,53.5821,15100.0
2007-12-31 15:30:00,96.92,97.96,96.79,97.52,65200.0,53.5821,54.1571,53.5102,53.9138,65200.0
2008-01-02 09:30:00,97.49,97.96,96.23,97.49,40800.0,53.8972,54.1571,53.2006,53.8972,40800.0
2008-01-02 10:00:00,97.42,97.64,96.42,96.64,30900.0,53.8585,53.9801,53.3057,53.4273,30900.0
2008-01-02 10:30:00,96.63,96.9,95.86,96.0,24800.0,53.4218,53.571,52.9961,53.0735,24800.0
2008-01-02 11:00:00,95.93,96.24,94.85,94.85,39100.0,53.0348,53.2062,52.4377,52.4377,39100.0
2008-01-02 11:30:00,94.86,95.13,94.67,95.02,22100.0,52.4432,52.5925,52.3382,52.5317,22100.0
2008-01-02 12:00:00,95.02,95.31,94.85,94.85,21800.0,52.5317,52.692,52.4377,52.4377,21800.0
2008-01-02 12:30:00,94.96,95.38,94.9,95.1,31900.0,52.4985,52.7307,52.4653,52.5759,31900.0
2008-01-02 13:00:00,95.19,95.25,94.7,94.91,32700.0,52.6257,52.6588,52.3548,52.4709,32700.0
2008-01-02 13:30:00,94.86,95.0,94.74,94.76,55000.0,52.4432,52.5206,52.3769,52.3879,55000.0
2008-01-02 14:00:00,94.84,95.05,94.28,94.95,71500.0,52.4322,52.5483,52.1226,52.493,71500.0
2008-01-02 14:30:00,95.0,95.79,94.96,95.64,19900.0,52.5206,52.9574,52.4985,52.8744,19900.0
2008-01-02 15:00:00,95.65,95.91,94.73,95.52,29400.0,52.88,53.0237,52.3713,52.8081,29400.0
2008-01-02 15:30:00,95.52,96.37,95.36,95.63,47500.0,52.8081,53.278,52.7196,52.8689,47500.0
2008-01-03 09:30:00,95.1,97.14,95.07,96.49,23900.0,52.5759,53.7037,52.5593,53.3444,23900.0
2008-01-03 10:00:00,96.56,96.9,95.65,95.78,19700.0,53.3831,53.571,52.88,52.9518,19700.0
2008-01-03 10:30:00,95.9,96.16,95.5,95.71,27900.0,53.0182,53.1619,52.797,52.9131,27900.0
2008-01-03 11:00:00,95.76,95.88,95.34,95.6,27900.0,52.9408,53.0071,52.7086,52.8523,27900.0
2008-01-03 11:30:00,95.56,95.67,95.21,95.4,25500.0,52.8302,52.891,52.6367,52.7418,25500.0
2008-01-03 12:00:00,95.5,95.6,94.84,94.84,18200.0,52.797,52.8523,52.4322,52.4322,18200.0
2008-01-03 12:30:00,94.8,94.89,94.16,94.48,17800.0,52.41,52.4598,52.0562,52.2331,17800.0
2008-01-03 13:00:00,94.5,94.5,93.82,94.01,9900.0,52.2442,52.2442,51.8683,51.9733,9900.0
2008-01-03 13:30:00,94.06,94.34,93.85,93.96,9900.0,52.0009,52.1557,51.8848,51.9457,9900.0
2008-01-03 14:00:00,94.01,94.01,93.25,93.25,24600.0,51.9733,51.9733,51.5531,51.5531,24600.0
2008-01-03 14:30:00,93.36,93.6,93.05,93.49,19500.0,51.6139,51.7466,51.4426,51.6858,19500.0
2008-01-03 15:00:00,93.48,93.49,92.34,92.43,14200.0,51.6803,51.6858,51.05,51.0998,14200.0
2008-01-03 15:30:00,92.4,92.78,91.63,92.0,54100.0,51.0832,51.2933,50.6575,50.8621,54100.0
2008-01-04 09:30:00,90.0,90.25,89.11,89.44,42900.0,49.7564,49.8946,49.2643,49.4468,42900.0
2008-01-04 10:00:00,89.54,89.89,89.01,89.01,21100.0,49.5021,49.6956,49.2091,49.2091,21100.0
2008-01-04 10:30:00,89.11,89.78,88.67,88.72,23500.0,49.2643,49.6347,49.0211,49.0487,23500.0
2008-01-04 11:00:00,88.73,90.38,88.54,90.38,48300.0,49.0543,49.9665,48.9492,49.9665,48300.0
2008-01-04 11:30:00,90.4,90.4,89.65,89.74,23100.0,49.9775,49.9775,49.5629,49.6126,23100.0
2008-01-04 12:00:00,89.66,89.9,89.6,89.78,30900.0,49.5684,49.7011,49.5352,49.6347,30900.0
2008-01-04 12:30:00,89.78,89.91,89.55,89.61,48700.0,49.6347,49.7066,49.5076,49.5408,48700.0
2008-01-04 13:00:00,89.6,89.69,89.32,89.48,41200.0,49.5352,49.585,49.3804,49.4689,41200.0
2008-01-04 13:30:00,89.48,89.49,88.85,89.25,22300.0,49.4689,49.4744,49.1206,49.3417,22300.0
2008-01-04 14:00:00,89.25,89.28,88.33,88.33,35200.0,49.3417,49.3583,48.8331,48.8331,35200.0
2008-01-04 14:30:00,88.38,88.55,88.08,88.37,28100.0,48.8608,48.9547,48.6949,48.8552,28100.0
2008-01-04 15:00:00,88.33,89.19,88.2,89.08,44400.0,48.8331,49.3086,48.7612,49.2478,44400.0
2008-01-04 15:30:00,89.17,89.17,87.71,87.8,46600.0,49.2975,49.2975,48.4904,48.5401,46600.0
2008-01-07 09:30:00,87.74,88.99,87.37,88.49,36600.0,48.5069,49.198,48.3024,48.9216,36600.0
2008-01-07 10:00:00,88.4,88.48,86.92,86.92,38600.0,48.8718,48.916,48.0536,48.0536,38600.0
2008-01-07 10:30:00,87.0,87.55,86.68,87.53,52300.0,48.0978,48.4019,47.9209,48.3908,52300.0
2008-01-07 11:00:00,87.47,88.46,87.24,88.34,26700.0,48.3577,48.905,48.2305,48.8386,26700.0
2008-01-07 11:30:00,88.34,89.33,88.25,89.2,26700.0,48.8386,49.386,48.7889,49.3141,26700.0
2008-01-07 12:00:00,89.2,89.37,88.68,89.21,24300.0,49.3141,49.4081,49.0266,49.3196,24300.0
2008-01-07 12:30:00,89.19,89.58,88.87,89.35,23400.0,49.3086,49.5242,49.1317,49.397,23400.0
2008-01-07 13:00:00,89.35,89.93,89.18,89.87,20800.0,49.397,49.7177,49.303,49.6845,20800.0
2008-01-07 13:30:00,89.82,89.82,88.21,89.22,53400.0,49.6569,49.6569,48.7668,49.3252,53400.0
2008-01-07 14:00:00,89.33,89.46,88.62,88.76,45300.0,49.386,49.4578,48.9934,49.0708,45300.0
2008-01-07 14:30:00,88.71,89.28,88.56,88.99,30000.0,49.0432,49.3583,48.9603,49.198,30000.0
2008-01-07 15:00:00,88.91,89.46,88.45,89.33,31900.0,49.1538,49.4578,48.8995,49.386,31900.0
2008-01-07 15:30:00,89.38,89.99,88.55,89.59,47800.0,49.4136,49.7508,48.9547,49.5297,47800.0
2008-01-08 09:30:00,90.4,93.39,89.42,92.72,38700.0,49.9775,51.6305,49.4357,51.2601,38700.0
2008-01-08 10:00:00,92.7,94.27,91.87,92.0,41900.0,51.2491,52.117,50.7902,50.8621,41900.0
2008-01-08 10:30:00,92.06,92.17,91.37,92.09,27900.0,50.8952,50.9561,50.5138,50.9118,27900.0
2008-01-08 11:00:00,92.01,92.07,90.6,90.75,41000.0,50.8676,50.9008,50.0881,50.171,41000.0
2008-01-08 11:30:00,90.66,90.73,89.0,90.19,37300.0,50.1213,50.16,49.2035,49.8614,37300.0
2008-01-08 12:00:00,90.1,90.42,89.65,90.37,35000.0,49.8117,49.9886,49.5629,49.9609,35000.0
2008-01-08 12:30:00,90.39,90.39,89.83,89.84,16300.0,49.972,49.972,49.6624,49.6679,16300.0
2008-01-08 13:00:00,89.85,91.16,89.51,90.57,22600.0,49.6734,50.3977,49.4855,50.0715,22600.0
2008-01-08 13:30:00,90.46,90.47,89.5,90.1,13100.0,50.0107,50.0162,49.48,49.8117,13100.0
2008-01-08 14:00:00,90.18,90.69,90.11,90.66,8600.0,49.8559,50.1378,49.8172,50.1213,8600.0
2008-01-08 14:30:00,90.65,91.02,90.05,90.05,39200.0,50.1157,50.3203,49.784,49.784,39200.0
2008-01-08 15:00:00,89.96,90.1,88.57,89.08,33400.0,49.7343,49.8117,48.9658,49.2478,33400.0
2008-01-08 15:30:00,89.28,89.5,87.23,87.62,39900.0,49.3583,49.48,48.225,48.4406,39900.0
2008-01-09 09:30:00,87.7,87.7,84.59,84.92,49000.0,48.4848,48.4848,46.7655,46.9479,49000.0
2008-01-09 10:00:00,84.92,85.88,84.84,85.4,43000.0,46.9479,47.4786,46.9037,47.2133,43000.0
2008-01-09 10:30:00,85.41,86.72,85.24,86.55,24600.0,47.2188,47.943,47.1248,47.849,24600.0
2008-01-09 11:00:00,86.58,86.82,86.09,86.25,32300.0,47.8656,47.9983,47.5947,47.6832,32300.0
2008-01-09 11:30:00,86.26,86.35,86.02,86.23,28100.0,47.6887,47.7385,47.556,47.6721,28100.0
2008-01-09 12:00:00,86.31,86.63,86.0,86.37,26300.0,47.7164,47.8933,47.545,47.7495,26300.0
2008-01-09 12:30:00,86.34,87.38,86.12,87.37,30600.0,47.7329,48.3079,47.6113,48.3024,30600.0
2008-01-09 13:00:00,87.23,87.3,86.13,86.29,28200.0,48.225,48.2637,47.6169,47.7053,28200.0
2008-01-09 13:30:00,86.29,86.38,85.12,85.75,43000.0,47.7053,47.7551,47.0585,47.4068,43000.0
2008-01-09 14:00:00,85.75,86.83,85.61,86.59,41800.0,47.4068,48.0038,47.3294,47.8712,41800.0
2008-01-09 14:30:00,86.61,88.1,86.55,87.3,33900.0,47.8822,48.706,47.849,48.2637,33900.0
2008-01-09 15:00:00,87.34,89.06,87.34,87.92,31400.0,48.2858,49.2367,48.2858,48.6065,31400.0
2008-01-09 15:30:00,88.23,90.09,87.69,89.92,52300.0,48.7778,49.8061,48.4793,49.7121,52300.0
2008-01-10 09:30:00,88.3,89.91,86.96,89.9,33300.0,48.8165,49.7066,48.0757,49.7011,33300.0
2008-01-10 10:00:00,89.9,90.78,89.51,89.91,19600.0,49.7011,50.1876,49.4855,49.7066,19600.0
2008-01-10 10:30:00,89.79,90.02,88.53,88.72,16800.0,49.6403,49.7674,48.9437,49.0487,16800.0
2008-01-10 11:00:00,88.69,88.96,88.21,88.89,12000.0,49.0321,49.1814,48.7668,49.1427,12000.0
2008-01-10 11:30:00,88.91,89.43,88.47,89.21,19900.0,49.1538,49.4413,48.9105,49.3196,19900.0
2008-01-10 12:00:00,89.06,91.59,89.06,91.15,34700.0,49.2367,50.6354,49.2367,50.3922,34700.0
2008-01-10 12:30:00,91.26,91.45,89.25,90.81,31800.0,50.453,50.558,49.3417,50.2042,31800.0
2008-01-10 13:00:00,90.85,91.63,90.24,90.29,27200.0,50.2263,50.6575,49.8891,49.9167,27200.0
2008-01-10 13:30:00,90.31,90.75,89.34,89.64,24500.0,49.9278,50.171,49.3915,49.5573,24500.0
2008-01-10 14:00:00,89.58,91.21,88.86,90.29,47900.0,49.5242,50.4253,49.1261,49.9167,47900.0
2008-01-10 14:30:00,90.04,93.0,90.0,92.98,35800.0,49.7785,51.4149,49.7564,51.4039,35800.0
2008-01-10 15:00:00,92.87,94.4,92.2,92.59,48800.0,51.3431,52.1889,50.9726,51.1883,48800.0
2008-01-10 15:30:00,92.66,92.81,90.15,91.33,95400.0,51.227,51.3099,49.8393,50.4917,95400.0
2008-01-11 09:30:00,89.7,90.29,88.45,89.75,24200.0,49.5905,49.9167,48.8995,49.6182,24200.0
2008-01-11 10:00:00,89.6,90.98,89.02,90.06,31600.0,49.5352,50.2982,49.2146,49.7895,31600.0
2008-01-11 10:30:00,90.28,93.95,89.95,92.2,49800.0,49.9112,51.9401,49.7287,50.9726,49800.0
2008-01-11 11:00:00,92.1,92.53,91.47,92.52,16900.0,50.9174,51.1551,50.5691,51.1496,16900.0
2008-01-11 11:30:00,92.46,93.68,92.46,93.08,21600.0,51.1164,51.7909,51.1164,51.4591,21600.0
2008-01-11 12:00:00,92.95,93.01,91.58,92.06,11300.0,51.3873,51.4204,50.6299,50.8952,11300.0
2008-01-11 12:30:00,92.37,93.42,92.2,93.41,37000.0,51.0666,51.6471,50.9726,51.6416,37000.0
2008-01-11 13:00:00,93.42,93.42,91.53,91.85,9500.0,51.6471,51.6471,50.6022,50.7791,9500.0
2008-01-11 13:30:00,91.7,92.15,91.37,91.52,14200.0,50.6962,50.945,50.5138,50.5967,14200.0
2008-01-11 14:00:00,91.51,92.14,91.43,91.66,22500.0,50.5912,50.9395,50.5469,50.6741,22500.0
2008-01-11 14:30:00,91.58,92.08,90.99,91.35,21700.0,50.6299,50.9063,50.3037,50.5027,21700.0
2008-01-11 15:00:00,91.35,91.63,90.56,91.15,31600.0,50.5027,50.6575,50.066,50.3922,31600.0
2008-01-11 15:30:00,91.17,91.77,90.87,91.5,42800.0,50.4032,50.7349,50.2374,50.5856,42800.0
2008-01-14 09:30:00,92.6,93.0,91.2,91.53,35700.0,51.1938,51.4149,50.4198,50.6022,35700.0
2008-01-14 10:00:00,91.48,92.0,90.67,91.05,65500.0,50.5746,50.8621,50.1268,50.3369,65500.0
2008-01-14 10:30:00,91.0,91.42,90.81,91.0,46100.0,50.3092,50.5414,50.2042,50.3092,46100.0
2008-01-14 11:00:00,91.06,91.47,90.7,91.17,80200.0,50.3424,50.5691,50.1434,50.4032,80200.0
2008-01-14 11:30:00,91.06,91.2,90.64,90.69,31000.0,50.3424,50.4198,50.1102,50.1378,31000.0
2008-01-14 12:00:00,90.65,90.73,89.3,89.3,16000.0,50.1157,50.16,49.3694,49.3694,16000.0
2008-01-14 12:30:00,89.37,89.56,89.0,89.18,18800.0,49.4081,49.5131,49.2035,49.303,18800.0
2008-01-14 13:00:00,89.18,89.21,88.61,88.75,15900.0,49.303,49.3196,48.9879,49.0653,15900.0
2008-01-14 13:30:00,88.76,90.11,88.47,90.11,17500.0,49.0708,49.8172,48.9105,49.8172,17500.0
2008-01-14 14:00:00,90.11,90.11,89.57,90.04,16300.0,49.8172,49.8172,49.5187,49.7785,16300.0
2008-01-14 14:30:00,90.06,90.67,90.06,90.61,25000.0,49.7895,50.1268,49.7895,50.0936,25000.0
2008-01-14 15:00:00,90.67,90.95,90.41,90.9,23000.0,50.1268,50.2816,49.983,50.2539,23000.0
2008-01-14 15:30:00,90.81,91.54,90.52,91.09,24700.0,50.2042,50.6078,50.0439,50.359,24700.0
2008-01-15 09:30:00,89.09,89.96,88.3,88.75,18000.0,49.2533,49.7343,48.8165,49.0653,18000.0
2008-01-15 10:00:00,88.75,89.41,88.31,88.68,25900.0,49.0653,49.4302,48.8221,49.0266,25900.0
2008-01-15 10:30:00,88.7,89.66,88.7,89.34,20900.0,49.0377,49.5684,49.0377,49.3915,20900.0
2008-01-15 11:00:00,89.41,91.16,89.27,90.31,17800.0,49.4302,50.3977,49.3528,49.9278,17800.0
2008-01-15 11:30:00,90.29,90.68,89.87,90.14,18700.0,49.9167,50.1323,49.6845,49.8338,18700.0
2008-01-15 12:00:00,90.21,90.66,89.69,90.05,51500.0,49.8725,50.1213,49.585,49.784,51500.0
2008-01-15 12:30:00,90.1,90.26,89.18,89.41,21400.0,49.8117,49.9001,49.303,49.4302,21400.0
2008-01-15 13:00:00,89.39,90.32,89.19,89.81,25600.0,49.4191,49.9333,49.3086,49.6513,25600.0
2008-01-15 13:30:00,89.87,90.36,89.74,90.11,25100.0,49.6845,49.9554,49.6126,49.8172,25100.0
2008-01-15 14:00:00,89.99,90.44,89.55,89.8,44900.0,49.7508,49.9996,49.5076,49.6458,44900.0
2008-01-15 14:30:00,89.81,90.36,89.65,89.95,19000.0,49.6513,49.9554,49.5629,49.7287,19000.0
2008-01-15 15:00:00,89.98,90.01,89.16,89.86,42800.0,49.7453,49.7619,49.292,49.679,42800.0
2008-01-15 15:30:00,89.81,90.6,89.49,89.88,91600.0,49.6513,50.0881,49.4744,49.69,91600.0
2008-01-16 09:30:00,89.53,91.73,89.32,90.67,30100.0,49.4965,50.7128,49.3804,50.1268,30100.0
2008-01-16 10:00:00,90.69,91.91,90.39,90.39,39300.0,50.1378,50.8123,49.972,49.972,39300.0
2008-01-16 10:30:00,90.45,91.64,90.44,90.62,22300.0,50.0052,50.663,49.9996,50.0991,22300.0
2008-01-16 11:00:00,90.56,91.0,90.16,90.75,21300.0,50.066,50.3092,49.8448,50.171,21300.0
2008-01-16 11:30:00,90.69,91.52,90.19,91.0,30400.0,50.1378,50.5967,49.8614,50.3092,30400.0
2008-01-16 12:00:00,91.17,92.47,91.17,91.93,18300.0,50.4032,51.1219,50.4032,50.8234,18300.0
2008-01-16 12:30:00,91.89,92.72,91.56,92.27,11000.0,50.8013,51.2601,50.6188,51.0113,11000.0
2008-01-16 13:00:00,92.31,92.5,90.77,91.35,35200.0,51.0335,51.1385,50.1821,50.5027,35200.0
2008-01-16 13:30:00,91.0,91.75,90.76,91.04,14000.0,50.3092,50.7239,50.1765,50.3313,14000.0
2008-01-16 14:00:00,91.25,91.51,90.57,91.5,38700.0,50.4474,50.5912,50.0715,50.5856,38700.0
2008-01-16 14:30:00,91.64,91.75,90.9,90.91,42400.0,50.663,50.7239,50.2539,50.2595,42400.0
2008-01-16 15:00:00,90.96,91.68,90.88,91.55,51600.0,50.2871,50.6852,50.2429,50.6133,51600.0
2008-01-16 15:30:00,91.55,91.7,90.5,90.65,64000.0,50.6133,50.6962,50.0328,50.1157,64000.0
2008-01-17 09:30:00,91.66,92.56,89.85,91.9,34700.0,50.6741,51.1717,49.6734,50.8068,34700.0
2008-01-17 10:00:00,91.93,92.54,91.0,91.68,33400.0,50.8234,51.1606,50.3092,50.6852,33400.0
2008-01-17 10:30:00,91.68,92.18,90.67,91.64,31500.0,50.6852,50.9616,50.1268,50.663,31500.0
2008-01-17 11:00:00,91.72,92.81,91.72,92.53,34500.0,50.7073,51.3099,50.7073,51.1551,34500.0
2008-01-17 11:30:00,92.67,93.03,91.7,92.97,33100.0,51.2325,51.4315,50.6962,51.3983,33100.0
2008-01-17 12:00:00,93.14,93.14,92.39,93.09,23300.0,51.4923,51.4923,51.0777,51.4647,23300.0
2008-01-17 12:30:00,93.28,93.29,92.3,93.0,34300.0,51.5697,51.5752,51.0279,51.4149,34300.0
2008-01-17 13:00:00,92.95,93.3,92.69,93.2,22000.0,51.3873,51.5808,51.2435,51.5255,22000.0
2008-01-17 13:30:00,93.28,93.5,92.86,93.39,30100.0,51.5697,51.6913,51.3375,51.6305,30100.0
2008-01-17 14:00:00,93.36,93.5,92.52,92.57,41200.0,51.6139,51.6913,51.1496,51.1772,41200.0
2008-01-17 14:30:00,92.58,92.8,92.14,92.67,45600.0,51.1827,51.3044,50.9395,51.2325,45600.0
2008-01-17 15:00:00,92.72,93.55,92.26,92.26,47900.0,51.2601,51.719,51.0058,51.0058,47900.0
2008-01-17 15:30:00,92.13,92.85,91.6,91.78,39900.0,50.9339,51.332,50.6409,50.7404,39900.0
2008-01-18 09:30:00,92.66,94.05,91.57,92.56,51100.0,51.227,51.9954,50.6243,51.1717,51100.0
2008-01-18 10:00:00,92.56,94.18,92.25,93.6,20600.0,51.1717,52.0673,51.0003,51.7466,20600.0
2008-01-18 10:30:00,93.63,93.78,92.13,92.39,25300.0,51.7632,51.8461,50.9339,51.0777,25300.0
2008-01-18 11:00:00,92.5,92.8,91.24,91.7,15600.0,51.1385,51.3044,50.4419,50.6962,15600.0
2008-01-18 11:30:00,91.88,92.42,90.71,91.76,24100.0,50.7957,51.0943,50.1489,50.7294,24100.0
2008-01-18 12:00:00,91.93,92.2,90.67,91.8,13400.0,50.8234,50.9726,50.1268,50.7515,13400.0
2008-01-18 12:30:00,92.05,92.23,90.5,90.77,25400.0,50.8897,50.9892,50.0328,50.1821,25400.0
2008-01-18 13:00:00,90.83,91.52,90.26,90.35,22700.0,50.2152,50.5967,49.9001,49.9499,22700.0
2008-01-18 13:30:00,90.17,90.41,89.72,89.78,29000.0,49.8504,49.983,49.6016,49.6347,29000.0
2008-01-18 14:00:00,89.86,90.56,89.2,89.23,18500.0,49.679,50.066,49.3141,49.3307,18500.0
2008-01-18 14:30:00,89.23,89.74,88.71,89.06,23700.0,49.3307,49.6126,49.0432,49.2367,23700.0
2008-01-18 15:00:00,89.24,90.57,89.06,89.41,38400.0,49.3362,50.0715,49.2367,49.4302,38400.0
2008-01-18 15:30:00,89.54,90.93,89.54,90.41,51200.0,49.5021,50.2705,49.5021,49.983,51200.0
2008-01-22 09:30:00,87.0,91.58,86.88,89.72,39200.0,48.0978,50.6299,48.0315,49.6016,39200.0
2008-01-22 10:00:00,89.32,92.35,88.63,91.53,40100.0,49.3804,51.0556,48.999,50.6022,40100.0
2008-01-22 10:30:00,91.21,92.5,90.25,91.26,30900.0,50.4253,51.1385,49.8946,50.453,30900.0
2008-01-22 11:00:00,91.31,94.97,91.31,92.62,47500.0,50.4806,52.504,50.4806,51.2048,47500.0
2008-01-22 11:30:00,92.6,92.6,91.34,91.73,23400.0,51.1938,51.1938,50.4972,50.7128,23400.0
2008-01-22 12:00:00,91.85,93.93,91.71,93.44,22500.0,50.7791,51.9291,50.7017,51.6582,22500.0
2008-01-22 12:30:00,93.28,93.54,92.69,92.75,17700.0,51.5697,51.7135,51.2435,51.2767,17700.0
2008-01-22 13:00:00,92.77,93.5,92.01,92.19,14500.0,51.2878,51.6913,50.8676,50.9671,14500.0
2008-01-22 13:30:00,92.2,92.76,91.33,91.67,24100.0,50.9726,51.2822,50.4917,50.6796,24100.0
2008-01-22 14:00:00,91.81,92.0,91.2,91.63,18400.0,50.757,50.8621,50.4198,50.6575,18400.0
2008-01-22 14:30:00,91.63,91.95,91.14,91.65,20300.0,50.6575,50.8344,50.3866,50.6686,20300.0
2008-01-22 15:00:00,91.48,92.2,91.34,91.6,27100.0,50.5746,50.9726,50.4972,50.6409,27100.0
2008-01-22 15:30:00,91.65,92.82,91.44,92.48,63100.0,50.6686,51.3154,50.5525,51.1274,63100.0
2008-01-23 09:30:00,89.71,95.43,89.71,95.43,38200.0,49.596,52.7583,49.596,52.7583,38200.0
2008-01-23 10:00:00,95.1,98.24,94.86,97.24,61800.0,52.5759,54.3118,52.4432,53.759,61800.0
2008-01-23 10:30:00,97.16,98.25,96.5,97.24,79700.0,53.7148,54.3174,53.3499,53.759,79700.0
2008-01-23 11:00:00,97.08,97.63,96.27,97.24,50000.0,53.6705,53.9746,53.2227,53.759,50000.0
2008-01-23 11:30:00,97.23,97.45,96.46,96.75,69300.0,53.7535,53.8751,53.3278,53.4881,69300.0
2008-01-23 12:00:00,96.68,102.28,96.56,101.57,89400.0,53.4494,56.5454,53.3831,56.1528,89400.0
2008-01-23 12:30:00,101.58,101.71,98.15,98.22,94400.0,56.1584,56.2302,54.2621,54.3008,94400.0
2008-01-23 13:00:00,98.21,98.24,97.01,97.01,46800.0,54.2953,54.3118,53.6318,53.6318,46800.0
2008-01-23 13:30:00,97.1,97.2,96.67,97.0,51800.0,53.6816,53.7369,53.4439,53.6263,51800.0
2008-01-23 14:00:00,97.02,98.64,96.81,98.0,91600.0,53.6374,54.533,53.5213,54.1792,91600.0
2008-01-23 14:30:00,98.01,98.17,97.3,97.79,75300.0,54.1847,54.2731,53.7922,54.0631,75300.0
2008-01-23 15:00:00,97.88,99.45,97.78,99.25,108400.0,54.1128,54.9808,54.0575,54.8702,108400.0
2008-01-23 15:30:00,99.25,99.37,97.76,98.14,158200.0,54.8702,54.9366,54.0465,54.2566,158200.0
2008-01-24 09:30:00,98.2,98.69,96.35,97.85,25600.0,54.2897,54.5606,53.267,54.0962,25600.0
2008-01-24 10:00:00,97.68,98.08,95.31,97.23,32600.0,54.0023,54.2234,52.692,53.7535,32600.0
2008-01-24 10:30:00,97.28,97.28,96.22,96.7,15300.0,53.7811,53.7811,53.1951,53.4605,15300.0
2008-01-24 11:00:00,96.79,96.79,95.18,95.72,19600.0,53.5102,53.5102,52.6201,52.9187,19600.0
2008-01-24 11:30:00,95.91,96.98,95.77,96.33,19600.0,53.0237,53.6153,52.9463,53.2559,19600.0
2008-01-24 12:00:00,96.2,96.73,95.99,96.15,17000.0,53.184,53.477,53.0679,53.1564,17000.0
2008-01-24 12:30:00,96.35,97.08,95.81,96.9,25300.0,53.267,53.6705,52.9684,53.571,25300.0
2008-01-24 13:00:00,96.83,97.39,96.39,96.48,21300.0,53.5323,53.8419,53.2891,53.3388,21300.0
2008-01-24 13:30:00,96.54,97.71,96.34,96.93,19400.0,53.372,54.0188,53.2614,53.5876,19400.0
2008-01-24 14:00:00,97.03,97.54,96.56,97.32,23900.0,53.6429,53.9249,53.3831,53.8032,23900.0
2008-01-24 14:30:00,97.32,97.68,96.4,97.08,14700.0,53.8032,54.0023,53.2946,53.6705,14700.0
2008-01-24 15:00:00,97.0,97.42,96.06,96.44,32900.0,53.6263,53.8585,53.1066,53.3167,32900.0
2008-01-24 15:30:00,96.49,97.47,96.28,97.13,36000.0,53.3444,53.8862,53.2283,53.6982,36000.0
2008-01-25 09:30:00,97.79,100.0,97.79,99.71,42000.0,54.0631,55.2849,54.0631,55.1245,42000.0
2008-01-25 10:00:00,99.68,99.68,98.16,99.38,47500.0,55.108,55.108,54.2676,54.9421,47500.0
2008-01-25 10:30:00,99.01,99.74,98.48,99.55,57300.0,54.7375,55.1411,54.4445,55.0361,57300.0
2008-01-25 11:00:00,99.5,99.75,98.7,98.83,30000.0,55.0084,55.1466,54.5662,54.638,30000.0
2008-01-25 11:30:00,99.19,99.75,99.02,99.68,35400.0,54.8371,55.1466,54.7431,55.108,35400.0
2008-01-25 12:00:00,99.68,99.94,99.36,99.48,40300.0,55.108,55.2517,54.931,54.9974,40300.0
2008-01-25 12:30:00,99.61,99.84,98.96,99.28,68000.0,55.0693,55.1964,54.7099,54.8868,68000.0
2008-01-25 13:00:00,99.1,99.13,98.1,98.43,15800.0,54.7873,54.8039,54.2344,54.4169,15800.0
2008-01-25 13:30:00,98.31,98.56,97.45,98.07,15900.0,54.3505,54.4888,53.8751,54.2179,15900.0
2008-01-25 14:00:00,98.06,99.37,98.0,98.61,54900.0,54.2123,54.9366,54.1792,54.5164,54900.0
2008-01-25 14:30:00,98.61,99.32,98.31,99.0,37900.0,54.5164,54.9089,54.3505,54.732,37900.0
2008-01-25 15:00:00,98.85,99.11,98.33,98.75,29200.0,54.6491,54.7928,54.3616,54.5938,29200.0
2008-01-25 15:30:00,98.75,99.2,97.94,98.4,54100.0,54.5938,54.8426,54.146,54.4003,54100.0
2008-01-28 09:30:00,98.6,99.83,97.13,98.46,20400.0,54.5109,55.1909,53.6982,54.4335,20400.0
2008-01-28 10:00:00,98.21,98.22,97.15,98.08,17700.0,54.2953,54.3008,53.7092,54.2234,17700.0
2008-01-28 10:30:00,98.17,99.11,98.06,98.66,153500.0,54.2731,54.7928,54.2123,54.544,153500.0
2008-01-28 11:00:00,98.48,98.78,97.9,98.5,22200.0,54.4445,54.6104,54.1239,54.4556,22200.0
2008-01-28 11:30:00,98.65,100.03,98.65,99.8,19500.0,54.5385,55.3014,54.5385,55.1743,19500.0
2008-01-28 12:00:00,99.82,100.24,99.54,100.12,34300.0,55.1853,55.4175,55.0306,55.3512,34300.0
2008-01-28 12:30:00,100.12,101.27,100.12,100.55,20400.0,55.3512,55.987,55.3512,55.5889,20400.0
2008-01-28 13:00:00,100.48,101.66,100.46,101.43,11800.0,55.5502,56.2026,55.5392,56.0754,11800.0
2008-01-28 13:30:00,101.34,101.64,100.84,100.84,19200.0,56.0257,56.1915,55.7493,55.7493,19200.0
2008-01-28 14:00:00,100.95,101.37,100.72,100.84,38800.0,55.8101,56.0423,55.6829,55.7493,38800.0
2008-01-28 14:30:00,100.79,101.71,100.79,101.12,16700.0,55.7216,56.2302,55.7216,55.9041,16700.0
2008-01-28 15:00:00,101.13,101.48,100.21,101.22,32900.0,55.9096,56.1031,55.401,55.9593,32900.0
2008-01-28 15:30:00,101.19,102.46,100.94,102.41,36200.0,55.9428,56.6449,55.8045,56.6172,36200.0
2008-01-29 09:30:00,102.46,102.94,100.41,100.51,21300.0,56.6449,56.9102,55.5115,55.5668,21300.0
2008-01-29 10:00:00,100.26,101.86,100.0,101.24,21800.0,55.4286,56.3132,55.2849,55.9704,21800.0
2008-01-29 10:30:00,101.28,101.67,100.38,101.07,19600.0,55.9925,56.2081,55.4949,55.8764,19600.0
2008-01-29 11:00:00,100.97,101.75,100.93,100.95,10100.0,55.8211,56.2523,55.799,55.8101,10100.0
2008-01-29 11:30:00,100.93,101.23,100.87,101.07,12400.0,55.799,55.9649,55.7658,55.8764,12400.0
2008-01-29 12:00:00,101.12,101.13,100.8,100.92,13600.0,55.9041,55.9096,55.7271,55.7935,13600.0
2008-01-29 12:30:00,100.79,101.49,100.63,101.49,12300.0,55.7216,56.1086,55.6332,56.1086,12300.0
2008-01-29 13:00:00,101.24,102.04,101.01,101.88,11600.0,55.9704,56.4127,55.8432,56.3242,11600.0
2008-01-29 13:30:00,101.77,101.77,101.25,101.25,12200.0,56.2634,56.2634,55.9759,55.9759,12200.0
2008-01-29 14:00:00,101.2,101.5,100.86,101.35,23300.0,55.9483,56.1141,55.7603,56.0312,23300.0
2008-01-29 14:30:00,101.35,101.6,101.17,101.51,16200.0,56.0312,56.1694,55.9317,56.1197,16200.0
2008-01-29 15:00:00,101.51,101.82,101.4,101.79,26000.0,56.1197,56.291,56.0588,56.2745,26000.0
2008-01-29 15:30:00,101.77,102.03,101.33,101.33,27200.0,56.2634,56.4071,56.0202,56.0202,27200.0
2008-01-30 09:30:00,101.55,103.0,100.1,102.56,34300.0,56.1418,56.9434,55.3401,56.7002,34300.0
2008-01-30 10:00:00,102.64,104.61,102.64,103.06,29800.0,56.7444,57.8335,56.7444,56.9766,29800.0
2008-01-30 10:30:00,103.2,104.13,103.08,103.72,23500.0,57.054,57.5681,56.9876,57.3415,23500.0
2008-01-30 11:00:00,103.71,103.76,103.42,103.47,31100.0,57.3359,57.3636,57.1756,57.2032,31100.0
2008-01-30 11:30:00,103.47,103.65,102.61,102.99,26000.0,57.2032,57.3028,56.7278,56.9379,26000.0
2008-01-30 12:00:00,102.95,103.85,102.95,103.81,18500.0,56.9158,57.4133,56.9158,57.3912,18500.0
2008-01-30 12:30:00,103.84,104.26,103.72,104.0,19500.0,57.4078,57.64,57.3415,57.4963,19500.0
2008-01-30 13:00:00,103.97,104.31,103.38,103.38,34900.0,57.4797,57.6676,57.1535,57.1535,34900.0
2008-01-30 13:30:00,103.4,103.45,102.87,103.07,17200.0,57.1645,57.1922,56.8715,56.9821,17200.0
2008-01-30 14:00:00,103.08,103.61,101.5,102.93,117500.0,56.9876,57.2806,56.1141,56.9047,117500.0
2008-01-30 14:30:00,102.29,102.97,100.38,102.74,61800.0,56.5509,56.9268,55.4949,56.7997,61800.0
2008-01-30 15:00:00,102.79,104.17,102.42,103.35,49200.0,56.8273,57.5902,56.6228,57.1369,49200.0
2008-01-30 15:30:00,103.34,103.34,101.0,101.4,86900.0,57.1314,57.1314,55.8377,56.0588,86900.0
2008-01-31 09:30:00,101.0,102.42,100.0,102.42,23800.0,55.8377,56.6228,55.2849,56.6228,23800.0
2008-01-31 10:00:00,102.17,103.1,101.05,101.58,15300.0,56.4845,56.9987,55.8654,56.1584,15300.0
2008-01-31 10:30:00,101.73,101.86,101.0,101.68,12500.0,56.2413,56.3132,55.8377,56.2136,12500.0
2008-01-31 11:00:00,101.81,103.05,101.19,102.54,20300.0,56.2855,56.971,55.9428,56.6891,20300.0
2008-01-31 11:30:00,102.5,103.5,101.38,103.0,20500.0,56.667,57.2198,56.0478,56.9434,20500.0
2008-01-31 12:00:00,102.87,103.03,101.74,102.14,15600.0,56.8715,56.96,56.2468,56.468,15600.0
2008-01-31 12:30:00,102.5,102.7,101.78,102.36,13100.0,56.667,56.7776,56.2689,56.5896,13100.0
2008-01-31 13:00:00,102.39,103.29,102.02,103.25,21000.0,56.6062,57.1037,56.4016,57.0816,21000.0
2008-01-31 13:30:00,103.25,104.29,103.15,103.82,27300.0,57.0816,57.6566,57.0263,57.3967,27300.0
2008-01-31 14:00:00,103.91,104.23,103.38,103.86,29300.0,57.4465,57.6234,57.1535,57.4189,29300.0
2008-01-31 14:30:00,103.87,104.46,103.54,104.11,35800.0,57.4244,57.7506,57.2419,57.5571,35800.0
2008-01-31 15:00:00,104.08,104.57,103.84,104.29,27400.0,57.5405,57.8114,57.4078,57.6566,27400.0
2008-01-31 15:30:00,104.28,104.46,103.01,103.35,44300.0,57.6511,57.7506,56.9489,57.1369,44300.0
2008-02-01 09:30:00,105.0,105.99,104.0,105.04,55000.0,58.0491,58.5964,57.4963,58.0712,55000.0
2008-02-01 10:00:00,105.0,107.0,105.0,105.86,38900.0,58.0491,59.1548,58.0491,58.5246,38900.0
2008-02-01 10:30:00,105.71,106.29,105.35,105.96,22100.0,58.4416,58.7623,58.2426,58.5798,22100.0
2008-02-01 11:00:00,106.0,107.48,106.0,107.06,12300.0,58.602,59.4202,58.602,59.188,12300.0
2008-02-01 11:30:00,107.16,108.5,106.91,107.99,38300.0,59.2433,59.9841,59.105,59.7021,38300.0
2008-02-01 12:00:00,107.98,108.34,107.22,107.95,21000.0,59.6966,59.8956,59.2764,59.68,21000.0
2008-02-01 12:30:00,107.92,108.71,107.56,108.37,27500.0,59.6634,60.1002,59.4644,59.9122,27500.0
2008-02-01 13:00:00,108.31,108.54,107.72,108.11,38900.0,59.879,60.0062,59.5529,59.7685,38900.0
2008-02-01 13:30:00,108.21,108.63,108.07,108.39,33100.0,59.8237,60.0559,59.7464,59.9233,33100.0
2008-02-01 14:00:00,108.34,108.75,108.19,108.71,20300.0,59.8956,60.1223,59.8127,60.1002,20300.0
2008-02-01 14:30:00,108.71,109.09,108.59,109.03,19500.0,60.1002,60.3103,60.0338,60.2771,19500.0
2008-02-01 15:00:00,109.02,109.3,108.0,108.29,55900.0,60.2716,60.4264,59.7077,59.868,55900.0
2008-02-01 15:30:00,108.31,108.45,107.21,108.15,96400.0,59.879,59.9564,59.2709,59.7906,96400.0
2008-02-04 09:30:00,108.22,108.22,106.13,106.68,45700.0,59.8293,59.8293,58.6738,58.9779,45700.0
2008-02-04 10:00:00,106.62,107.32,106.0,107.32,20400.0,58.9447,59.3317,58.602,59.3317,20400.0
2008-02-04 10:30:00,107.26,108.74,106.83,108.13,29700.0,59.2985,60.1168,59.0608,59.7795,29700.0
2008-02-04 11:00:00,108.09,108.38,107.63,107.79,20500.0,59.7574,59.9177,59.5031,59.5916,20500.0
2008-02-04 11:30:00,107.73,108.4,107.33,107.65,21500.0,59.5584,59.9288,59.3372,59.5142,21500.0
2008-02-04 12:00:00,107.61,107.68,107.01,107.16,10600.0,59.492,59.5307,59.1603,59.2433,10600.0
2008-02-04 12:30:00,107.09,107.54,106.38,107.23,38900.0,59.2046,59.4533,58.812,59.282,38900.0
2008-02-04 13:00:00,107.23,107.33,106.58,106.96,31000.0,59.282,59.3372,58.9226,59.1327,31000.0
2008-02-04 13:30:00,106.88,107.03,106.29,106.77,24300.0,59.0885,59.1714,58.7623,59.0276,24300.0
2008-02-04 14:00:00,106.69,106.99,106.35,106.98,25400.0,58.9834,59.1493,58.7955,59.1437,25400.0
2008-02-04 14:30:00,106.8,107.26,106.75,106.97,32500.0,59.0442,59.2985,59.0166,59.1382,32500.0
2008-02-04 15:00:00,106.9,107.24,106.83,107.02,25000.0,59.0995,59.2875,59.0608,59.1659,25000.0
2008-02-04 15:30:00,107.01,107.05,106.22,106.62,39400.0,59.1603,59.1824,58.7236,58.9447,39400.0
2008-02-05 09:30:00,104.67,106.5,103.89,106.28,49400.0,57.8667,58.8784,57.4354,58.7568,49400.0
2008-02-05 10:00:00,106.31,107.16,105.82,106.45,40200.0,58.7733,59.2433,58.5024,58.8507,40200.0
2008-02-05 10:30:00,106.5,107.63,106.31,106.56,22500.0,58.8784,59.5031,58.7733,58.9115,22500.0
2008-02-05 11:00:00,106.38,106.38,105.48,105.83,17200.0,58.812,58.812,58.3145,58.508,17200.0
2008-02-05 11:30:00,105.87,106.79,105.71,106.16,12400.0,58.5301,59.0387,58.4416,58.6904,12400.0
2008-02-05 12:00:00,106.31,106.31,105.0,105.0,12700.0,58.7733,58.7733,58.0491,58.0491,12700.0
2008-02-05 12:30:00,105.02,105.02,104.47,104.91,18800.0,58.0602,58.0602,57.7561,57.9993,18800.0
2008-02-05 13:00:00,104.96,105.23,104.17,104.45,15700.0,58.027,58.1763,57.5902,57.745,15700.0
2008-02-05 13:30:00,104.46,104.52,103.09,103.28,48200.0,57.7506,57.7837,56.9932,57.0982,48200.0
2008-02-05 14:00:00,103.33,103.59,102.64,102.93,24600.0,57.1258,57.2696,56.7444,56.9047,24600.0
2008-02-05 14:30:00,102.93,103.39,102.63,103.14,23400.0,56.9047,57.159,56.7389,57.0208,23400.0
2008-02-05 15:00:00,103.02,104.39,102.88,103.88,35400.0,56.9545,57.7119,56.8771,57.4299,35400.0
2008-02-05 15:30:00,103.82,104.24,101.51,102.01,65600.0,57.3967,57.6289,56.1197,56.3961,65600.0
2008-02-06 09:30:00,100.2,102.02,99.94,101.08,82500.0,55.3954,56.4016,55.2517,55.8819,82500.0
2008-02-06 10:00:00,101.04,101.41,100.88,101.0,47200.0,55.8598,56.0644,55.7714,55.8377,47200.0
2008-02-06 10:30:00,101.09,102.17,100.87,101.15,79700.0,55.8875,56.4845,55.7658,55.9206,79700.0
2008-02-06 11:00:00,101.06,103.0,100.99,102.89,47500.0,55.8709,56.9434,55.8322,56.8826,47500.0
2008-02-06 11:30:00,102.86,103.22,102.48,102.9,16400.0,56.866,57.065,56.6559,56.8881,16400.0
2008-02-06 12:00:00,102.89,102.94,101.95,102.5,68800.0,56.8826,56.9102,56.3629,56.667,68800.0
2008-02-06 12:30:00,102.52,103.22,102.48,102.57,39900.0,56.678,57.065,56.6559,56.7057,39900.0
2008-02-06 13:00:00,102.73,103.27,102.48,102.73,21600.0,56.7941,57.0927,56.6559,56.7941,21600.0
2008-02-06 13:30:00,102.77,103.17,102.49,102.54,27100.0,56.8163,57.0374,56.6615,56.6891,27100.0
2008-02-06 14:00:00,102.5,102.98,102.36,102.94,28500.0,56.667,56.9324,56.5896,56.9102,28500.0
2008-02-06 14:30:00,102.88,103.38,102.66,103.26,23600.0,56.8771,57.1535,56.7554,57.0871,23600.0
2008-02-06 15:00:00,103.24,103.65,102.39,102.42,46200.0,57.0761,57.3028,56.6062,56.6228,46200.0
2008-02-06 15:30:00,102.43,102.5,101.76,101.98,76600.0,56.6283,56.667,56.2579,56.3795,76600.0
2008-02-07 09:30:00,102.55,103.77,100.76,102.36,25200.0,56.6946,57.3691,55.705,56.5896,25200.0
2008-02-07 10:00:00,102.2,103.5,102.2,103.25,29500.0,56.5011,57.2198,56.5011,57.0816,29500.0
2008-02-07 10:30:00,103.24,103.5,102.43,103.12,26000.0,57.0761,57.2198,56.6283,57.0097,26000.0
2008-02-07 11:00:00,103.24,103.37,102.45,103.0,16900.0,57.0761,57.148,56.6393,56.9434,16900.0
2008-02-07 11:30:00,103.14,104.98,103.14,104.6,35100.0,57.0208,58.038,57.0208,57.828,35100.0
2008-02-07 12:00:00,104.66,104.73,103.96,104.68,19100.0,57.8611,57.8998,57.4741,57.8722,19100.0
2008-02-07 12:30:00,104.67,105.38,104.67,105.19,22200.0,57.8667,58.2592,57.8667,58.1541,22200.0
2008-02-07 13:00:00,105.11,105.56,104.46,105.39,23500.0,58.1099,58.3587,57.7506,58.2647,23500.0
2008-02-07 13:30:00,105.24,105.75,105.14,105.66,30900.0,58.1818,58.4637,58.1265,58.414,30900.0
2008-02-07 14:00:00,105.73,106.48,105.35,105.73,22500.0,58.4527,58.8673,58.2426,58.4527,22500.0
2008-02-07 14:30:00,105.61,105.82,105.03,105.03,29500.0,58.3863,58.5024,58.0657,58.0657,29500.0
2008-02-07 15:00:00,105.02,105.49,104.6,105.33,45200.0,58.0602,58.32,57.828,58.2315,45200.0
2008-02-07 15:30:00,105.28,106.55,105.23,106.55,49200.0,58.2039,58.906,58.1763,58.906,49200.0
2008-02-08 09:30:00,109.63,109.63,104.44,105.0,152600.0,60.6088,60.6088,57.7395,58.0491,152600.0
2008-02-08 10:00:00,105.07,106.19,105.02,105.89,54600.0,58.0878,58.707,58.0602,58.5411,54600.0
2008-02-08 10:30:00,105.99,106.24,105.51,106.0,35700.0,58.5964,58.7346,58.3311,58.602,35700.0
2008-02-08 11:00:00,106.0,106.25,105.2,105.36,18800.0,58.602,58.7402,58.1597,58.2481,18800.0
2008-02-08 11:30:00,105.18,105.35,103.99,104.22,36600.0,58.1486,58.2426,57.4907,57.6179,36600.0
2008-02-08 12:00:00,104.17,104.81,104.02,104.63,27800.0,57.5902,57.9441,57.5073,57.8446,27800.0
2008-02-08 12:30:00,104.54,104.54,103.83,104.27,47600.0,57.7948,57.7948,57.4023,57.6455,47600.0
2008-02-08 13:00:00,104.26,104.34,103.82,103.96,20900.0,57.64,57.6842,57.3967,57.4741,20900.0
2008-02-08 13:30:00,103.95,104.37,103.46,103.5,42700.0,57.4686,57.7008,57.1977,57.2198,42700.0
2008-02-08 14:00:00,103.46,103.78,103.0,103.6,21400.0,57.1977,57.3746,56.9434,57.2751,21400.0
2008-02-08 14:30:00,103.6,103.72,102.37,102.56,26600.0,57.2751,57.3415,56.5951,56.7002,26600.0
2008-02-08 15:00:00,102.65,103.05,101.55,102.95,36900.0,56.7499,56.971,56.1418,56.9158,36900.0
2008-02-08 15:30:00,102.99,103.81,102.83,103.15,63200.0,56.9379,57.3912,56.8494,57.0263,63200.0
2008-02-11 09:30:00,103.0,103.31,101.11,101.82,18100.0,56.9434,57.1148,55.8985,56.291,18100.0
2008-02-11 10:00:00,102.16,102.92,101.55,102.84,18200.0,56.479,56.8992,56.1418,56.855,18200.0
2008-02-11 10:30:00,103.0,103.48,102.64,103.15,26600.0,56.9434,57.2088,56.7444,57.0263,26600.0
2008-02-11 11:00:00,103.14,103.52,102.11,102.11,18600.0,57.0208,57.2309,56.4514,56.4514,18600.0
2008-02-11 11:30:00,102.27,102.8,101.95,102.76,12400.0,56.5398,56.8328,56.3629,56.8107,12400.0
2008-02-11 12:00:00,102.84,103.64,102.59,102.59,21500.0,56.855,57.2972,56.7167,56.7167,21500.0
2008-02-11 12:30:00,102.59,103.51,102.58,103.25,19500.0,56.7167,57.2254,56.7112,57.0816,19500.0
2008-02-11 13:00:00,103.38,103.45,102.78,103.28,14700.0,57.1535,57.1922,56.8218,57.0982,14700.0
2008-02-11 13:30:00,103.48,103.83,103.4,103.75,7200.0,57.2088,57.4023,57.1645,57.358,7200.0
2008-02-11 14:00:00,103.59,103.81,103.16,103.37,14100.0,57.2696,57.3912,57.0319,57.148,14100.0
2008-02-11 14:30:00,103.35,103.57,102.99,103.04,56800.0,57.1369,57.2585,56.9379,56.9655,56800.0
2008-02-11 15:00:00,103.04,103.24,102.69,103.1,16900.0,56.9655,57.0761,56.772,56.9987,16900.0
2008-02-11 15:30:00,103.01,103.19,102.25,102.33,34000.0,56.9489,57.0484,56.5288,56.573,34000.0
2008-02-12 09:30:00,102.87,105.22,102.87,104.63,28400.0,56.8715,58.1707,56.8715,57.8446,28400.0
2008-02-12 10:00:00,104.94,105.99,104.61,105.96,26800.0,58.0159,58.5964,57.8335,58.5798,26800.0
2008-02-12 10:30:00,105.81,106.09,104.57,105.25,19900.0,58.4969,58.6517,57.8114,58.1873,19900.0
2008-02-12 11:00:00,105.2,106.38,104.73,106.35,17000.0,58.1597,58.812,57.8998,58.7955,17000.0
2008-02-12 11:30:00,106.49,106.95,106.41,106.95,14300.0,58.8728,59.1272,58.8286,59.1272,14300.0
2008-02-12 12:00:00,106.88,106.88,106.26,106.44,13100.0,59.0885,59.0885,58.7457,58.8452,13100.0
2008-02-12 12:30:00,106.27,106.44,105.85,106.36,11400.0,58.7512,58.8452,58.519,58.801,11400.0
2008-02-12 13:00:00,106.29,107.03,106.05,106.86,24600.0,58.7623,59.1714,58.6296,59.0774,24600.0
2008-02-12 13:30:00,106.79,107.36,106.64,107.36,26600.0,59.0387,59.3538,58.9558,59.3538,26600.0
2008-02-12 14:00:00,107.1,107.16,106.19,106.52,16600.0,59.2101,59.2433,58.707,58.8894,16600.0
2008-02-12 14:30:00,106.47,107.1,106.22,107.1,18500.0,58.8618,59.2101,58.7236,59.2101,18500.0
2008-02-12 15:00:00,107.06,107.12,105.86,106.2,25900.0,59.188,59.2211,58.5246,58.7125,25900.0
2008-02-12 15:30:00,106.26,107.13,105.27,106.64,105400.0,58.7457,59.2267,58.1984,58.9558,105400.0
2008-02-13 09:30:00,107.17,108.67,106.72,107.15,42500.0,59.2488,60.0781,59.0,59.2377,42500.0
2008-02-13 10:00:00,107.25,107.5,106.0,106.25,43200.0,59.293,59.4312,58.602,58.7402,43200.0
2008-02-13 10:30:00,106.15,106.62,105.45,106.54,31900.0,58.6849,58.9447,58.2979,58.9005,31900.0
2008-02-13 11:00:00,106.63,106.93,106.03,106.61,47500.0,58.9502,59.1161,58.6185,58.9392,47500.0
2008-02-13 11:30:00,106.56,107.21,106.46,106.83,33700.0,58.9115,59.2709,58.8563,59.0608,33700.0
2008-02-13 12:00:00,106.85,107.61,106.83,107.2,29900.0,59.0719,59.492,59.0608,59.2654,29900.0
2008-02-13 12:30:00,107.2,107.42,106.76,107.25,19400.0,59.2654,59.387,59.0221,59.293,19400.0
2008-02-13 13:00:00,107.29,107.93,107.0,107.63,29300.0,59.3151,59.669,59.1548,59.5031,29300.0
2008-02-13 13:30:00,107.55,107.6,106.74,106.9,15500.0,59.4589,59.4865,59.0111,59.0995,15500.0
2008-02-13 14:00:00,106.9,107.0,106.16,106.21,20100.0,59.0995,59.1548,58.6904,58.7181,20100.0
2008-02-13 14:30:00,106.24,106.87,106.13,106.71,23700.0,58.7346,59.0829,58.6738,58.9945,23700.0
2008-02-13 15:00:00,106.71,106.77,106.04,106.64,39700.0,58.9945,59.0276,58.6241,58.9558,39700.0
2008-02-13 15:30:00,106.61,107.72,106.32,107.24,50100.0,58.9392,59.5529,58.7789,59.2875,50100.0
2008-02-14 09:30:00,107.7,107.93,105.79,106.69,31200.0,59.5418,59.669,58.4859,58.9834,31200.0
2008-02-14 10:00:00,106.82,107.47,106.55,107.14,14400.0,59.0553,59.4146,58.906,59.2322,14400.0
2008-02-14 10:30:00,107.17,107.28,106.59,106.62,14800.0,59.2488,59.3096,58.9281,58.9447,14800.0
2008-02-14 11:00:00,106.62,107.18,106.45,106.75,21900.0,58.9447,59.2543,58.8507,59.0166,21900.0
2008-02-14 11:30:00,106.77,107.08,106.59,106.9,18800.0,59.0276,59.199,58.9281,59.0995,18800.0
2008-02-14 12:00:00,106.79,107.05,106.38,106.63,29700.0,59.0387,59.1824,58.812,58.9502,29700.0
2008-02-14 12:30:00,106.63,106.83,106.46,106.57,20400.0,58.9502,59.0608,58.8563,58.9171,20400.0
2008-02-14 13:00:00,106.62,106.76,106.36,106.49,17900.0,58.9447,59.0221,58.801,58.8728,17900.0
2008-02-14 13:30:00,106.51,106.9,106.33,106.77,33500.0,58.8839,59.0995,58.7844,59.0276,33500.0
2008-02-14 14:00:00,106.83,107.17,106.52,106.59,13900.0,59.0608,59.2488,58.8894,58.9281,13900.0
2008-02-14 14:30:00,106.52,106.75,106.13,106.6,50300.0,58.8894,59.0166,58.6738,58.9337,50300.0
2008-02-14 15:00:00,106.71,107.34,106.36,106.84,33600.0,58.9945,59.3428,58.801,59.0663,33600.0
2008-02-14 15:30:00,106.94,106.97,105.33,105.77,51600.0,59.1216,59.1382,58.2315,58.4748,51600.0
2008-02-15 09:30:00,105.58,106.25,104.53,105.9,53200.0,58.3698,58.7402,57.7893,58.5467,53200.0
2008-02-15 10:00:00,105.99,106.59,105.44,105.82,29300.0,58.5964,58.9281,58.2924,58.5024,29300.0
2008-02-15 10:30:00,105.8,106.12,105.38,105.58,23100.0,58.4914,58.6683,58.2592,58.3698,23100.0
2008-02-15 11:00:00,105.48,105.71,105.25,105.4,26500.0,58.3145,58.4416,58.1873,58.2702,26500.0
2008-02-15 11:30:00,105.4,105.64,105.08,105.37,10900.0,58.2702,58.4029,58.0933,58.2537,10900.0
2008-02-15 12:00:00,105.3,105.76,105.1,105.38,23800.0,58.215,58.4693,58.1044,58.2592,23800.0
2008-02-15 12:30:00,105.34,105.41,105.02,105.21,31800.0,58.2371,58.2758,58.0602,58.1652,31800.0
2008-02-15 13:00:00,105.34,105.38,104.9,105.07,14900.0,58.2371,58.2592,57.9938,58.0878,14900.0
2008-02-15 13:30:00,105.06,105.48,104.93,105.48,23400.0,58.0823,58.3145,58.0104,58.3145,23400.0
2008-02-15 14:00:00,105.48,105.73,104.66,104.89,48900.0,58.3145,58.4527,57.8611,57.9883,48900.0
2008-02-15 14:30:00,104.89,105.34,104.77,105.34,19100.0,57.9883,58.2371,57.9219,58.2371,19100.0
2008-02-15 15:00:00,105.36,106.0,105.03,105.07,20600.0,58.2481,58.602,58.0657,58.0878,20600.0
2008-02-15 15:30:00,105.13,106.0,105.02,106.0,37500.0,58.121,58.602,58.0602,58.602,37500.0
2008-02-19 09:30:00,107.31,108.24,105.84,106.93,46200.0,59.3262,59.8403,58.5135,59.1161,46200.0
2008-02-19 10:00:00,106.81,107.45,106.5,106.56,32300.0,59.0498,59.4036,58.8784,58.9115,32300.0
2008-02-19 10:30:00,106.6,106.98,106.0,106.1,41400.0,58.9337,59.1437,58.602,58.6572,41400.0
2008-02-19 11:00:00,106.13,106.34,105.52,105.89,23100.0,58.6738,58.7899,58.3366,58.5411,23100.0
2008-02-19 11:30:00,105.88,106.38,105.8,106.06,42700.0,58.5356,58.812,58.4914,58.6351,42700.0
2008-02-19 12:00:00,106.07,106.1,105.54,105.98,23000.0,58.6407,58.6572,58.3476,58.5909,23000.0
2008-02-19 12:30:00,105.98,105.98,105.55,105.62,20400.0,58.5909,58.5909,58.3532,58.3919,20400.0
2008-02-19 13:00:00,105.74,106.28,105.74,106.02,18000.0,58.4582,58.7568,58.4582,58.613,18000.0
2008-02-19 13:30:00,106.09,106.13,105.76,105.9,14800.0,58.6517,58.6738,58.4693,58.5467,14800.0
2008-02-19 14:00:00,105.91,106.35,105.55,105.92,51800.0,58.5522,58.7955,58.3532,58.5577,51800.0
2008-02-19 14:30:00,105.93,105.96,105.12,105.12,33400.0,58.5633,58.5798,58.1154,58.1154,33400.0
2008-02-19 15:00:00,105.03,105.63,104.84,104.95,35600.0,58.0657,58.3974,57.9606,58.0215,35600.0
2008-02-19 15:30:00,104.96,105.38,104.81,104.97,54500.0,58.027,58.2592,57.9441,58.0325,54500.0
2008-02-20 09:30:00,104.12,105.74,104.12,104.66,51700.0,57.5626,58.4582,57.5626,57.8611,51700.0
2008-02-20 10:00:00,104.64,105.18,104.25,105.18,15300.0,57.8501,58.1486,57.6345,58.1486,15300.0
2008-02-20 10:30:00,105.12,105.28,104.64,104.85,12000.0,58.1154,58.2039,57.8501,57.9662,12000.0
2008-02-20 11:00:00,104.99,105.4,104.66,105.33,15600.0,58.0436,58.2702,57.8611,58.2315,15600.0
2008-02-20 11:30:00,105.2,105.26,104.78,105.26,9500.0,58.1597,58.1928,57.9275,58.1928,9500.0
2008-02-20 12:00:00,105.2,106.51,105.09,105.97,15200.0,58.1597,58.8839,58.0989,58.5854,15200.0
2008-02-20 12:30:00,105.99,106.28,105.5,105.65,21400.0,58.5964,58.7568,58.3255,58.4085,21400.0
2008-02-20 13:00:00,105.57,105.9,105.47,105.6,32700.0,58.3642,58.5467,58.3089,58.3808,32700.0
2008-02-20 13:30:00,105.5,105.91,105.38,105.51,15100.0,58.3255,58.5522,58.2592,58.3311,15100.0
2008-02-20 14:00:00,105.5,105.88,105.38,105.67,31800.0,58.3255,58.5356,58.2592,58.4195,31800.0
2008-02-20 14:30:00,105.84,106.53,105.55,106.35,20000.0,58.5135,58.895,58.3532,58.7955,20000.0
2008-02-20 15:00:00,106.27,106.69,106.0,106.08,29700.0,58.7512,58.9834,58.602,58.6462,29700.0
2008-02-20 15:30:00,106.08,106.98,106.0,106.88,23900.0,58.6462,59.1437,58.602,59.0885,23900.0
2008-02-21 09:30:00,107.09,108.0,107.09,107.65,21400.0,59.2046,59.7077,59.2046,59.5142,21400.0
2008-02-21 10:00:00,107.66,108.0,107.5,107.8,21200.0,59.5197,59.7077,59.4312,59.5971,21200.0
2008-02-21 10:30:00,107.86,108.0,107.38,107.38,11600.0,59.6303,59.7077,59.3649,59.3649,11600.0
2008-02-21 11:00:00,107.53,107.96,107.53,107.9,15600.0,59.4478,59.6855,59.4478,59.6524,15600.0
2008-02-21 11:30:00,107.91,108.18,107.84,107.86,29100.0,59.6579,59.8072,59.6192,59.6303,29100.0
2008-02-21 12:00:00,107.86,107.97,107.12,107.21,5000.0,59.6303,59.6911,59.2211,59.2709,5000.0
2008-02-21 12:30:00,107.19,107.4,107.07,107.39,18700.0,59.2598,59.3759,59.1935,59.3704,18700.0
2008-02-21 13:00:00,107.32,107.5,106.92,107.07,14200.0,59.3317,59.4312,59.1106,59.1935,14200.0
2008-02-21 13:30:00,107.13,107.13,106.56,106.92,22800.0,59.2267,59.2267,58.9115,59.1106,22800.0
2008-02-21 14:00:00,106.91,107.25,106.5,106.78,51300.0,59.105,59.293,58.8784,59.0332,51300.0
2008-02-21 14:30:00,106.67,106.83,106.4,106.77,22800.0,58.9724,59.0608,58.8231,59.0276,22800.0
2008-02-21 15:00:00,106.65,106.75,106.15,106.6,35700.0,58.9613,59.0166,58.6849,58.9337,35700.0
2008-02-21 15:30:00,106.64,106.7,105.9,106.27,26500.0,58.9558,58.9889,58.5467,58.7512,26500.0
2008-02-22 09:30:00,106.55,107.31,104.85,106.74,19700.0,58.906,59.3262,57.9662,59.0111,19700.0
2008-02-22 10:00:00,106.6,107.05,106.0,107.05,18300.0,58.9337,59.1824,58.602,59.1824,18300.0
2008-02-22 10:30:00,106.82,107.45,106.28,107.16,22500.0,59.0553,59.4036,58.7568,59.2433,22500.0
2008-02-22 11:00:00,107.26,108.12,106.94,108.1,23100.0,59.2985,59.774,59.1216,59.7629,23100.0
2008-02-22 11:30:00,108.04,109.31,107.95,108.6,31900.0,59.7298,60.4319,59.68,60.0394,31900.0
2008-02-22 12:00:00,108.59,108.59,107.41,107.41,7600.0,60.0338,60.0338,59.3815,59.3815,7600.0
2008-02-22 12:30:00,107.47,107.91,107.1,107.73,9700.0,59.4146,59.6579,59.2101,59.5584,9700.0
2008-02-22 13:00:00,107.76,108.18,107.69,107.72,16400.0,59.575,59.8072,59.5363,59.5529,16400.0
2008-02-22 13:30:00,107.69,107.74,107.35,107.52,12000.0,59.5363,59.5639,59.3483,59.4423,12000.0
2008-02-22 14:00:00,107.4,107.62,107.26,107.39,14200.0,59.3759,59.4976,59.2985,59.3704,14200.0
2008-02-22 14:30:00,107.36,107.53,107.02,107.29,17200.0,59.3538,59.4478,59.1659,59.3151,17200.0
2008-02-22 15:00:00,107.24,107.37,106.56,107.07,15200.0,59.2875,59.3594,58.9115,59.1935,15200.0
2008-02-22 15:30:00,107.09,110.0,107.09,109.46,80300.0,59.2046,60.8133,59.2046,60.5148,80300.0
2008-02-25 09:30:00,109.02,109.35,107.44,107.55,20700.0,60.2716,60.454,59.3981,59.4589,20700.0
2008-02-25 10:00:00,107.74,109.11,107.5,109.11,24200.0,59.5639,60.3213,59.4312,60.3213,24200.0
2008-02-25 10:30:00,109.13,111.13,109.12,110.34,38600.0,60.3324,61.4381,60.3268,61.0013,38600.0
2008-02-25 11:00:00,110.26,110.27,109.14,109.43,16900.0,60.9571,60.9626,60.3379,60.4982,16900.0
2008-02-25 11:30:00,109.44,109.53,108.5,108.5,11800.0,60.5038,60.5535,59.9841,59.9841,11800.0
2008-02-25 12:00:00,108.59,108.98,108.35,108.6,14300.0,60.0338,60.2494,59.9011,60.0394,14300.0
2008-02-25 12:30:00,108.65,108.84,108.24,108.52,16500.0,60.067,60.172,59.8403,59.9951,16500.0
2008-02-25 13:00:00,108.51,108.71,107.94,108.02,16500.0,59.9896,60.1002,59.6745,59.7187,16500.0
2008-02-25 13:30:00,108.13,108.33,107.58,108.21,7700.0,59.7795,59.8901,59.4755,59.8237,7700.0
2008-02-25 14:00:00,108.11,109.36,108.03,109.23,27100.0,59.7685,60.4595,59.7242,60.3877,27100.0
2008-02-25 14:30:00,109.31,109.58,108.02,108.22,39700.0,60.4319,60.5812,59.7187,59.8293,39700.0
2008-02-25 15:00:00,108.26,108.59,107.88,108.53,33700.0,59.8514,60.0338,59.6413,60.0007,33700.0
2008-02-25 15:30:00,108.45,110.5,108.36,110.4,59300.0,59.9564,61.0898,59.9067,61.0345,59300.0
2008-02-26 09:30:00,109.97,111.0,109.6,109.95,20900.0,60.7968,61.3662,60.5922,60.7857,20900.0
2008-02-26 10:00:00,109.87,110.79,109.0,109.52,24300.0,60.7415,61.2501,60.2605,60.548,24300.0
2008-02-26 10:30:00,109.54,110.0,109.38,109.49,20500.0,60.559,60.8133,60.4706,60.5314,20500.0
2008-02-26 11:00:00,109.58,110.08,109.31,109.76,19400.0,60.5812,60.8576,60.4319,60.6807,19400.0
2008-02-26 11:30:00,109.8,110.6,109.52,110.2,17100.0,60.7028,61.1451,60.548,60.9239,17100.0
2008-02-26 12:00:00,110.3,110.97,110.19,110.41,21500.0,60.9792,61.3496,60.9184,61.04,21500.0
2008-02-26 12:30:00,110.68,110.7,109.14,109.7,24500.0,61.1893,61.2003,60.3379,60.6475,24500.0
2008-02-26 13:00:00,109.75,110.06,109.34,109.49,15800.0,60.6751,60.8465,60.4485,60.5314,15800.0
2008-02-26 13:30:00,109.44,109.61,109.31,109.44,16600.0,60.5038,60.5977,60.4319,60.5038,16600.0
2008-02-26 14:00:00,109.45,110.29,109.35,110.08,22900.0,60.5093,60.9737,60.454,60.8576,22900.0
2008-02-26 14:30:00,110.19,110.67,110.08,110.39,27700.0,60.9184,61.1838,60.8576,61.029,27700.0
2008-02-26 15:00:00,110.31,110.44,108.66,108.96,42500.0,60.9847,61.0566,60.0725,60.2384,42500.0
2008-02-26 15:30:00,108.94,109.16,107.79,108.9,89600.0,60.2273,60.349,59.5916,60.2052,89600.0
2008-02-27 09:30:00,108.49,109.58,107.83,108.9,11200.0,59.9785,60.5812,59.6137,60.2052,11200.0
2008-02-27 10:00:00,108.67,109.12,107.16,107.3,17200.0,60.0781,60.3268,59.2433,59.3207,17200.0
2008-02-27 10:30:00,107.37,108.99,107.29,108.37,19100.0,59.3594,60.255,59.3151,59.9122,19100.0
2008-02-27 11:00:00,108.42,108.88,107.99,108.6,24300.0,59.9398,60.1942,59.7021,60.0394,24300.0
2008-02-27 11:30:00,108.81,109.0,108.46,108.99,39600.0,60.1555,60.2605,59.962,60.255,39600.0
2008-02-27 12:00:00,108.92,109.01,108.44,108.44,15400.0,60.2163,60.266,59.9509,59.9509,15400.0
2008-02-27 12:30:00,108.44,109.0,108.41,108.83,12500.0,59.9509,60.2605,59.9343,60.1665,12500.0
2008-02-27 13:00:00,108.93,109.0,108.3,108.61,15100.0,60.2218,60.2605,59.8735,60.0449,15100.0
2008-02-27 13:30:00,108.62,108.65,107.82,108.29,32800.0,60.0504,60.067,59.6081,59.868,32800.0
2008-02-27 14:00:00,108.29,108.43,107.38,107.65,30500.0,59.868,59.9454,59.3649,59.5142,30500.0
2008-02-27 14:30:00,107.62,108.27,107.62,107.92,18400.0,59.4976,59.8569,59.4976,59.6634,18400.0
2008-02-27 15:00:00,108.11,108.67,107.95,108.52,24700.0,59.7685,60.0781,59.68,59.9951,24700.0
2008-02-27 15:30:00,108.56,108.6,107.74,107.88,22200.0,60.0172,60.0394,59.5639,59.6413,22200.0
2008-02-28 09:30:00,105.8,106.84,103.19,106.63,17100.0,58.4914,59.0663,57.0484,58.9502,17100.0
2008-02-28 10:00:00,106.71,107.31,106.43,107.11,9600.0,58.9945,59.3262,58.8397,59.2156,9600.0
2008-02-28 10:30:00,107.22,107.45,106.69,107.22,12100.0,59.2764,59.4036,58.9834,59.2764,12100.0
2008-02-28 11:00:00,107.21,107.21,106.22,106.48,9100.0,59.2709,59.2709,58.7236,58.8673,9100.0
2008-02-28 11:30:00,106.52,107.19,106.27,106.92,22900.0,58.8894,59.2598,58.7512,59.1106,22900.0
2008-02-28 12:00:00,106.78,106.87,106.6,106.81,6500.0,59.0332,59.0829,58.9337,59.0498,6500.0
2008-02-28 12:30:00,106.75,106.97,106.63,106.81,3900.0,59.0166,59.1382,58.9502,59.0498,3900.0
2008-02-28 13:00:00,106.86,106.92,106.3,106.5,14600.0,59.0774,59.1106,58.7678,58.8784,14600.0
2008-02-28 13:30:00,106.58,106.62,106.22,106.24,16500.0,58.9226,58.9447,58.7236,58.7346,16500.0
2008-02-28 14:00:00,106.21,106.46,105.78,106.25,38700.0,58.7181,58.8563,58.4803,58.7402,38700.0
2008-02-28 14:30:00,106.11,106.48,106.08,106.36,25700.0,58.6628,58.8673,58.6462,58.801,25700.0
2008-02-28 15:00:00,106.52,106.58,106.18,106.28,14500.0,58.8894,58.9226,58.7015,58.7568,14500.0
2008-02-28 15:30:00,106.28,106.58,105.93,106.18,29000.0,58.7568,58.9226,58.5633,58.7015,29000.0
2008-02-29 09:30:00,104.55,105.37,104.04,105.1,18100.0,57.8003,58.2537,57.5184,58.1044,18100.0
2008-02-29 10:00:00,105.02,105.67,104.84,105.27,22600.0,58.0602,58.4195,57.9606,58.1984,22600.0
2008-02-29 10:30:00,105.14,105.73,105.14,105.6,6400.0,58.1265,58.4527,58.1265,58.3808,6400.0
2008-02-29 11:00:00,105.61,105.87,105.53,105.75,7400.0,58.3863,58.5301,58.3421,58.4637,7400.0
2008-02-29 11:30:00,105.81,105.91,105.4,105.4,10100.0,58.4969,58.5522,58.2702,58.2702,10100.0
2008-02-29 12:00:00,105.44,106.08,105.22,106.02,12200.0,58.2924,58.6462,58.1707,58.613,12200.0
2008-02-29 12:30:00,105.94,105.94,105.09,105.59,8000.0,58.5688,58.5688,58.0989,58.3753,8000.0
2008-02-29 13:00:00,105.39,105.65,105.19,105.46,7600.0,58.2647,58.4085,58.1541,58.3034,7600.0
2008-02-29 13:30:00,105.49,105.58,105.1,105.25,13700.0,58.32,58.3698,58.1044,58.1873,13700.0
2008-02-29 14:00:00,105.18,105.23,104.82,104.86,8800.0,58.1486,58.1763,57.9496,57.9717,8800.0
2008-02-29 14:30:00,104.76,105.17,104.68,104.79,10200.0,57.9164,58.1431,57.8722,57.933,10200.0
2008-02-29 15:00:00,104.79,105.21,104.62,105.19,19100.0,57.933,58.1652,57.839,58.1541,19100.0
2008-02-29 15:30:00,105.1,105.1,104.19,104.86,34800.0,58.1044,58.1044,57.6013,57.9717,34800.0
2008-03-03 09:30:00,105.83,105.87,103.8,104.38,43100.0,58.508,58.5301,57.3857,57.7063,43100.0
2008-03-03 10:00:00,104.38,105.63,104.31,105.36,16100.0,57.7063,58.3974,57.6676,58.2481,16100.0
2008-03-03 10:30:00,105.41,105.73,105.21,105.34,10800.0,58.2758,58.4527,58.1652,58.2371,10800.0
2008-03-03 11:00:00,105.34,105.75,105.02,105.68,16300.0,58.2371,58.4637,58.0602,58.425,16300.0
2008-03-03 11:30:00,105.61,106.12,105.29,106.03,9200.0,58.3863,58.6683,58.2094,58.6185,9200.0
2008-03-03 12:00:00,106.09,106.17,105.6,106.03,9800.0,58.6517,58.6959,58.3808,58.6185,9800.0
2008-03-03 12:30:00,106.02,106.49,105.7,106.49,10600.0,58.613,58.8728,58.4361,58.8728,10600.0
2008-03-03 13:00:00,106.44,106.95,106.28,106.62,14300.0,58.8452,59.1272,58.7568,58.9447,14300.0
2008-03-03 13:30:00,106.7,106.99,106.33,106.41,10300.0,58.9889,59.1493,58.7844,58.8286,10300.0
2008-03-03 14:00:00,106.56,106.59,105.88,106.05,20800.0,58.9115,58.9281,58.5356,58.6296,20800.0
2008-03-03 14:30:00,105.97,106.32,105.1,105.28,19500.0,58.5854,58.7789,58.1044,58.2039,19500.0
2008-03-03 15:00:00,105.41,106.7,105.26,106.39,26200.0,58.2758,58.9889,58.1928,58.8176,26200.0
2008-03-03 15:30:00,106.13,106.75,106.04,106.42,30400.0,58.6738,59.0166,58.6241,58.8341,30400.0
2008-03-04 09:30:00,106.22,107.57,104.6,106.93,22300.0,58.7236,59.4699,57.828,59.1161,22300.0
2008-03-04 10:00:00,107.0,107.28,106.54,106.64,25500.0,59.1548,59.3096,58.9005,58.9558,25500.0
2008-03-04 10:30:00,106.62,106.94,106.09,106.63,36100.0,58.9447,59.1216,58.6517,58.9502,36100.0
2008-03-04 11:00:00,106.51,106.72,106.09,106.36,32900.0,58.8839,59.0,58.6517,58.801,32900.0
2008-03-04 11:30:00,106.44,106.5,105.96,106.03,6800.0,58.8452,58.8784,58.5798,58.6185,6800.0
2008-03-04 12:00:00,106.01,106.95,106.01,106.95,13500.0,58.6075,59.1272,58.6075,59.1272,13500.0
2008-03-04 12:30:00,106.93,107.1,106.26,106.38,6900.0,59.1161,59.2101,58.7457,58.812,6900.0
2008-03-04 13:00:00,106.36,106.97,106.13,106.61,8400.0,58.801,59.1382,58.6738,58.9392,8400.0
2008-03-04 13:30:00,106.76,106.83,106.04,106.22,8900.0,59.0221,59.0608,58.6241,58.7236,8900.0
2008-03-04 14:00:00,106.14,106.58,105.75,106.19,16200.0,58.6794,58.9226,58.4637,58.707,16200.0
2008-03-04 14:30:00,106.28,107.35,106.12,106.93,12700.0,58.7568,59.3483,58.6683,59.1161,12700.0
2008-03-04 15:00:00,106.93,107.82,106.93,107.1,35500.0,59.1161,59.6081,59.1161,59.2101,35500.0
2008-03-04 15:30:00,107.12,107.71,106.84,106.86,34300.0,59.2211,59.5473,59.0663,59.0774,34300.0
2008-03-05 09:30:00,107.13,107.88,106.68,107.67,6600.0,59.2267,59.6413,58.9779,59.5252,6600.0
2008-03-05 10:00:00,107.8,108.86,107.8,108.14,8900.0,59.5971,60.1831,59.5971,59.785,8900.0
2008-03-05 10:30:00,107.9,108.03,107.04,107.6,23200.0,59.6524,59.7242,59.1769,59.4865,23200.0
2008-03-05 11:00:00,107.34,107.97,107.13,107.74,10100.0,59.3428,59.6911,59.2267,59.5639,10100.0
2008-03-05 11:30:00,107.79,107.99,107.29,107.76,6100.0,59.5916,59.7021,59.3151,59.575,6100.0
2008-03-05 12:00:00,107.85,108.95,107.79,108.0,44300.0,59.6247,60.2329,59.5916,59.7077,44300.0
2008-03-05 12:30:00,108.13,108.47,107.17,107.42,14400.0,59.7795,59.9675,59.2488,59.387,14400.0
2008-03-05 13:00:00,107.47,107.69,106.76,107.09,17700.0,59.4146,59.5363,59.0221,59.2046,17700.0
2008-03-05 13:30:00,106.99,107.47,106.24,107.25,21900.0,59.1493,59.4146,58.7346,59.293,21900.0
2008-03-05 14:00:00,107.25,107.87,107.18,107.85,13900.0,59.293,59.6358,59.2543,59.6247,13900.0
2008-03-05 14:30:00,107.83,107.98,107.38,107.56,11800.0,59.6137,59.6966,59.3649,59.4644,11800.0
2008-03-05 15:00:00,107.59,107.93,107.25,107.69,9800.0,59.481,59.669,59.293,59.5363,9800.0
2008-03-05 15:30:00,107.59,107.84,107.29,107.34,13900.0,59.481,59.6192,59.3151,59.3428,13900.0
2008-03-06 09:30:00,107.29,107.29,104.97,105.04,14800.0,59.3151,59.3151,58.0325,58.0712,14800.0
2008-03-06 10:00:00,105.04,106.14,104.74,105.39,20200.0,58.0712,58.6794,57.9054,58.2647,20200.0
2008-03-06 10:30:00,105.48,105.65,105.16,105.43,11400.0,58.3145,58.4085,58.1376,58.2868,11400.0
2008-03-06 11:00:00,105.44,105.45,104.33,104.39,18300.0,58.2924,58.2979,57.6787,57.7119,18300.0
2008-03-06 11:30:00,104.44,105.17,104.31,105.15,36800.0,57.7395,58.1431,57.6676,58.132,36800.0
2008-03-06 12:00:00,105.03,105.2,104.41,105.1,6900.0,58.0657,58.1597,57.7229,58.1044,6900.0
2008-03-06 12:30:00,105.05,105.09,104.29,104.46,12000.0,58.0767,58.0989,57.6566,57.7506,12000.0
2008-03-06 13:00:00,104.55,104.75,103.9,104.07,11100.0,57.8003,57.9109,57.441,57.535,11100.0
2008-03-06 13:30:00,104.03,104.07,103.62,103.98,8900.0,57.5128,57.535,57.2862,57.4852,8900.0
2008-03-06 14:00:00,104.05,104.71,104.02,104.18,16900.0,57.5239,57.8888,57.5073,57.5958,16900.0
2008-03-06 14:30:00,104.09,105.29,104.03,104.89,35500.0,57.546,58.2094,57.5128,57.9883,35500.0
2008-03-06 15:00:00,104.84,105.01,104.16,104.82,27100.0,57.9606,58.0546,57.5847,57.9496,27100.0
2008-03-06 15:30:00,104.78,104.84,103.59,103.74,50000.0,57.9275,57.9606,57.2696,57.3525,50000.0
2008-03-07 09:30:00,102.73,103.23,100.46,103.22,43400.0,56.7941,57.0706,55.5392,57.065,43400.0
2008-03-07 10:00:00,103.35,104.07,102.91,103.17,48700.0,57.1369,57.535,56.8937,57.0374,48700.0
2008-03-07 10:30:00,103.22,104.14,103.15,103.32,34800.0,57.065,57.5737,57.0263,57.1203,34800.0
2008-03-07 11:00:00,103.31,103.43,102.49,102.52,43300.0,57.1148,57.1811,56.6615,56.678,43300.0
2008-03-07 11:30:00,102.5,102.5,101.33,101.52,16700.0,56.667,56.667,56.0202,56.1252,16700.0
2008-03-07 12:00:00,101.45,101.61,101.12,101.39,8500.0,56.0865,56.1749,55.9041,56.0533,8500.0
2008-03-07 12:30:00,101.46,102.3,101.34,102.2,12300.0,56.092,56.5564,56.0257,56.5011,12300.0
2008-03-07 13:00:00,102.06,102.06,101.37,101.7,9800.0,56.4237,56.4237,56.0423,56.2247,9800.0
2008-03-07 13:30:00,101.76,101.86,101.21,101.45,9100.0,56.2579,56.3132,55.9538,56.0865,9100.0
2008-03-07 14:00:00,101.5,102.0,101.22,101.65,27100.0,56.1141,56.3906,55.9593,56.1971,27100.0
2008-03-07 14:30:00,101.67,103.0,101.3,103.0,23000.0,56.2081,56.9434,56.0036,56.9434,23000.0
2008-03-07 15:00:00,102.99,103.96,102.23,103.61,35300.0,56.9379,57.4741,56.5177,57.2806,35300.0
2008-03-07 15:30:00,103.43,103.72,102.96,103.7,35700.0,57.1811,57.3415,56.9213,57.3304,35700.0
2008-03-10 09:30:00,102.83,103.6,101.57,102.28,17100.0,56.8494,57.2751,56.1528,56.5454,17100.0
2008-03-10 10:00:00,102.48,102.6,101.48,102.27,15700.0,56.6559,56.7223,56.1031,56.5398,15700.0
2008-03-10 10:30:00,102.37,102.69,102.0,102.23,13300.0,56.5951,56.772,56.3906,56.5177,13300.0
2008-03-10 11:00:00,102.16,102.76,101.57,101.82,31800.0,56.479,56.8107,56.1528,56.291,31800.0
2008-03-10 11:30:00,101.7,102.56,101.32,102.56,19900.0,56.2247,56.7002,56.0146,56.7002,19900.0
2008-03-10 12:00:00,102.27,102.36,101.32,101.49,16300.0,56.5398,56.5896,56.0146,56.1086,16300.0
2008-03-10 12:30:00,101.6,101.94,101.16,101.7,11300.0,56.1694,56.3574,55.9262,56.2247,11300.0
2008-03-10 13:00:00,101.67,102.02,101.48,101.68,13700.0,56.2081,56.4016,56.1031,56.2136,13700.0
2008-03-10 13:30:00,101.69,102.13,101.5,101.65,24900.0,56.2192,56.4624,56.1141,56.1971,24900.0
2008-03-10 14:00:00,101.63,101.96,101.4,101.79,16400.0,56.186,56.3684,56.0588,56.2745,16400.0
2008-03-10 14:30:00,101.85,102.53,101.85,102.1,16500.0,56.3076,56.6836,56.3076,56.4458,16500.0
2008-03-10 15:00:00,102.13,102.24,101.6,101.92,25400.0,56.4624,56.5232,56.1694,56.3463,25400.0
2008-03-10 15:30:00,101.93,102.04,101.4,101.85,34300.0,56.3519,56.4127,56.0588,56.3076,34300.0
2008-03-11 09:30:00,103.22,105.9,102.75,103.7,40900.0,57.065,58.5467,56.8052,57.3304,40900.0
2008-03-11 10:00:00,103.74,104.08,102.05,103.72,17900.0,57.3525,57.5405,56.4182,57.3415,17900.0
2008-03-11 10:30:00,103.78,104.03,103.34,104.01,7100.0,57.3746,57.5128,57.1314,57.5018,7100.0
2008-03-11 11:00:00,104.04,104.12,103.28,103.82,13200.0,57.5184,57.5626,57.0982,57.3967,13200.0
2008-03-11 11:30:00,103.67,104.11,102.63,103.11,16800.0,57.3138,57.5571,56.7389,57.0042,16800.0
2008-03-11 12:00:00,103.11,104.12,102.74,104.1,33300.0,57.0042,57.5626,56.7997,57.5515,33300.0
2008-03-11 12:30:00,104.03,104.09,103.12,103.87,15900.0,57.5128,57.546,57.0097,57.4244,15900.0
2008-03-11 13:00:00,104.03,104.18,103.44,104.09,10400.0,57.5128,57.5958,57.1867,57.546,10400.0
2008-03-11 13:30:00,104.05,104.48,103.94,104.36,8400.0,57.5239,57.7616,57.4631,57.6953,8400.0
2008-03-11 14:00:00,104.37,104.91,104.23,104.71,30100.0,57.7008,57.9993,57.6234,57.8888,30100.0
2008-03-11 14:30:00,104.79,105.95,104.73,105.75,22500.0,57.933,58.5743,57.8998,58.4637,22500.0
2008-03-11 15:00:00,105.83,106.74,105.73,106.53,22600.0,58.508,59.0111,58.4527,58.895,22600.0
2008-03-11 15:30:00,106.6,108.28,106.34,107.81,72500.0,58.9337,59.8624,58.7899,59.6026,72500.0
2008-03-12 09:30:00,108.05,109.42,107.18,108.1,25400.0,59.7353,60.4927,59.2543,59.7629,25400.0
2008-03-12 10:00:00,108.1,108.53,106.98,108.44,18900.0,59.7629,60.0007,59.1437,59.9509,18900.0
2008-03-12 10:30:00,108.52,110.27,108.45,109.91,27800.0,59.9951,60.9626,59.9564,60.7636,27800.0
2008-03-12 11:00:00,109.88,111.37,109.85,110.8,21500.0,60.747,61.5708,60.7304,61.2556,21500.0
2008-03-12 11:30:00,110.8,111.01,110.0,110.1,18300.0,61.2556,61.3717,60.8133,60.8686,18300.0
2008-03-12 12:00:00,110.11,110.12,108.82,108.97,32400.0,60.8742,60.8797,60.161,60.2439,32400.0
2008-03-12 12:30:00,108.89,109.2,108.51,109.15,22900.0,60.1997,60.3711,59.9896,60.3434,22900.0
2008-03-12 13:00:00,109.22,110.28,109.13,110.28,28300.0,60.3821,60.9681,60.3324,60.9681,28300.0
2008-03-12 13:30:00,110.12,110.57,110.05,110.39,34100.0,60.8797,61.1285,60.841,61.029,34100.0
2008-03-12 14:00:00,110.21,110.57,109.9,110.16,78100.0,60.9294,61.1285,60.7581,60.9018,78100.0
2008-03-12 14:30:00,110.13,110.79,110.13,110.32,23500.0,60.8852,61.2501,60.8852,60.9903,23500.0
2008-03-12 15:00:00,110.25,110.26,109.59,109.59,37800.0,60.9516,60.9571,60.5867,60.5867,37800.0
2008-03-12 15:30:00,109.67,109.78,108.0,108.36,56100.0,60.6309,60.6917,59.7077,59.9067,56100.0
2008-03-13 09:30:00,106.5,107.05,104.09,105.09,24900.0,58.8784,59.1824,57.546,58.0989,24900.0
2008-03-13 10:00:00,105.18,106.33,105.0,105.62,14300.0,58.1486,58.7844,58.0491,58.3919,14300.0
2008-03-13 10:30:00,105.72,106.15,104.87,106.15,9800.0,58.4472,58.6849,57.9772,58.6849,9800.0
2008-03-13 11:00:00,106.09,107.97,106.03,107.95,15900.0,58.6517,59.6911,58.6185,59.68,15900.0
2008-03-13 11:30:00,107.86,108.79,107.86,108.43,13300.0,59.6303,60.1444,59.6303,59.9454,13300.0
2008-03-13 12:00:00,108.46,109.28,107.34,107.68,16700.0,59.962,60.4153,59.3428,59.5307,16700.0
2008-03-13 12:30:00,107.64,107.8,106.78,107.14,13300.0,59.5086,59.5971,59.0332,59.2322,13300.0
2008-03-13 13:00:00,107.06,108.2,106.81,107.85,25300.0,59.188,59.8182,59.0498,59.6247,25300.0
2008-03-13 13:30:00,107.79,108.38,107.29,107.85,32300.0,59.5916,59.9177,59.3151,59.6247,32300.0
2008-03-13 14:00:00,107.93,108.63,107.86,108.45,13300.0,59.669,60.0559,59.6303,59.9564,13300.0
2008-03-13 14:30:00,108.47,108.58,107.63,107.87,31100.0,59.9675,60.0283,59.5031,59.6358,31100.0
2008-03-13 15:00:00,107.97,108.15,107.58,107.82,45800.0,59.6911,59.7906,59.4755,59.6081,45800.0
2008-03-13 15:30:00,107.88,108.13,107.63,108.0,43900.0,59.6413,59.7795,59.5031,59.7077,43900.0
2008-03-14 09:30:00,107.8,108.0,104.13,104.13,47600.0,59.5971,59.7077,57.5681,57.5681,47600.0
2008-03-14 10:00:00,104.13,107.24,103.59,107.01,47400.0,57.5681,59.2875,57.2696,59.1603,47400.0
2008-03-14 10:30:00,107.29,107.55,105.5,106.31,13600.0,59.3151,59.4589,58.3255,58.7733,13600.0
2008-03-14 11:00:00,106.39,107.1,106.1,106.38,16000.0,58.8176,59.2101,58.6572,58.812,16000.0
2008-03-14 11:30:00,106.09,107.03,105.87,106.09,9200.0,58.6517,59.1714,58.5301,58.6517,9200.0
2008-03-14 12:00:00,106.12,107.08,106.09,106.93,42800.0,58.6683,59.199,58.6517,59.1161,42800.0
2008-03-14 12:30:00,106.78,107.19,106.3,106.68,15600.0,59.0332,59.2598,58.7678,58.9779,15600.0
2008-03-14 13:00:00,106.77,107.15,106.4,106.78,9900.0,59.0276,59.2377,58.8231,59.0332,9900.0
2008-03-14 13:30:00,106.79,107.25,106.49,106.61,10300.0,59.0387,59.293,58.8728,58.9392,10300.0
2008-03-14 14:00:00,106.49,106.51,105.21,105.26,10300.0,58.8728,58.8839,58.1652,58.1928,10300.0
2008-03-14 14:30:00,105.2,106.65,104.95,106.16,22500.0,58.1597,58.9613,58.0215,58.6904,22500.0
2008-03-14 15:00:00,106.12,107.87,106.11,107.66,21500.0,58.6683,59.6358,58.6628,59.5197,21500.0
2008-03-14 15:30:00,107.66,107.72,106.29,106.6,36100.0,59.5197,59.5529,58.7623,58.9337,36100.0
2008-03-17 09:30:00,103.75,106.91,103.75,105.37,13200.0,57.358,59.105,57.358,58.2537,13200.0
2008-03-17 10:00:00,105.62,106.74,105.6,106.61,9000.0,58.3919,59.0111,58.3808,58.9392,9000.0
2008-03-17 10:30:00,106.4,107.44,106.0,106.3,53200.0,58.8231,59.3981,58.602,58.7678,53200.0
2008-03-17 11:00:00,106.63,107.07,105.97,106.97,8200.0,58.9502,59.1935,58.5854,59.1382,8200.0
2008-03-17 11:30:00,106.96,107.2,106.3,106.52,55000.0,59.1327,59.2654,58.7678,58.8894,55000.0
2008-03-17 12:00:00,106.34,106.8,105.93,106.35,18000.0,58.7899,59.0442,58.5633,58.7955,18000.0
2008-03-17 12:30:00,106.11,106.95,105.91,106.41,12100.0,58.6628,59.1272,58.5522,58.8286,12100.0
2008-03-17 13:00:00,106.46,106.52,105.77,106.1,20900.0,58.8563,58.8894,58.4748,58.6572,20900.0
2008-03-17 13:30:00,106.02,107.27,105.53,105.78,20600.0,58.613,59.3041,58.3421,58.4803,20600.0
2008-03-17 14:00:00,105.78,107.48,105.56,107.13,40000.0,58.4803,59.4202,58.3587,59.2267,40000.0
2008-03-17 14:30:00,107.07,108.0,106.7,107.45,55200.0,59.1935,59.7077,58.9889,59.4036,55200.0
2008-03-17 15:00:00,107.2,107.89,107.11,107.73,37200.0,59.2654,59.6468,59.2156,59.5584,37200.0
2008-03-17 15:30:00,107.53,108.0,107.11,107.12,65500.0,59.4478,59.7077,59.2156,59.2211,65500.0
2008-03-18 09:30:00,108.0,109.8,107.35,109.61,118500.0,59.7077,60.7028,59.3483,60.5977,118500.0
2008-03-18 10:00:00,109.49,110.44,109.06,109.84,75600.0,60.5314,61.0566,60.2937,60.7249,75600.0
2008-03-18 10:30:00,109.85,111.11,109.62,110.96,68000.0,60.7304,61.427,60.6033,61.3441,68000.0
2008-03-18 11:00:00,110.85,111.64,110.77,111.64,20500.0,61.2833,61.72,61.239,61.72,20500.0
2008-03-18 11:30:00,111.46,111.99,111.36,111.54,16300.0,61.6205,61.9135,61.5652,61.6647,16300.0
2008-03-18 12:00:00,111.65,112.29,111.39,112.06,14900.0,61.7255,62.0794,61.5818,61.9522,14900.0
2008-03-18 12:30:00,112.38,113.02,112.12,112.99,14300.0,62.1291,62.483,61.9854,62.4664,14300.0
2008-03-18 13:00:00,112.91,113.12,111.86,111.87,33300.0,62.4221,62.5382,61.8416,61.8472,33300.0
2008-03-18 13:30:00,111.87,112.09,111.33,111.59,40900.0,61.8472,61.9688,61.5486,61.6924,40900.0
2008-03-18 14:00:00,111.6,112.38,110.12,111.06,82800.0,61.6979,62.1291,60.8797,61.3994,82800.0
2008-03-18 14:30:00,111.17,111.93,110.45,111.84,38300.0,61.4602,61.8803,61.0621,61.8306,38300.0
2008-03-18 15:00:00,111.95,111.99,111.11,111.68,34700.0,61.8914,61.9135,61.427,61.7421,34700.0
2008-03-18 15:30:00,111.73,113.3,111.73,112.29,96900.0,61.7698,62.6377,61.7698,62.0794,96900.0
2008-03-19 09:30:00,112.75,113.93,112.19,112.33,29600.0,62.3337,62.986,62.0241,62.1015,29600.0
2008-03-19 10:00:00,112.09,113.16,112.07,112.98,29300.0,61.9688,62.5603,61.9577,62.4608,29300.0
2008-03-19 10:30:00,113.0,113.15,112.4,113.0,29600.0,62.4719,62.5548,62.1402,62.4719,29600.0
2008-03-19 11:00:00,112.98,113.47,112.8,113.39,22100.0,62.4608,62.7317,62.3613,62.6875,22100.0
2008-03-19 11:30:00,113.37,114.0,113.16,113.75,25600.0,62.6764,63.0247,62.5603,62.8865,25600.0
2008-03-19 12:00:00,113.75,114.0,113.09,113.41,22500.0,62.8865,63.0247,62.5217,62.6986,22500.0
2008-03-19 12:30:00,113.33,113.64,112.77,112.77,37500.0,62.6543,62.8257,62.3447,62.3447,37500.0
2008-03-19 13:00:00,112.85,113.52,112.65,113.11,37900.0,62.389,62.7594,62.2784,62.5327,37900.0
2008-03-19 13:30:00,113.32,113.54,112.82,112.87,57200.0,62.6488,62.7704,62.3724,62.4,57200.0
2008-03-19 14:00:00,112.91,113.07,112.4,112.85,40500.0,62.4221,62.5106,62.1402,62.389,40500.0
2008-03-19 14:30:00,112.78,113.49,112.61,113.14,43900.0,62.3503,62.7428,62.2563,62.5493,43900.0
2008-03-19 15:00:00,113.15,113.36,112.88,113.01,59400.0,62.5548,62.6709,62.4056,62.4774,59400.0
2008-03-19 15:30:00,113.09,113.27,112.14,112.87,82800.0,62.5217,62.6212,61.9964,62.4,82800.0
2008-03-20 09:30:00,111.3,111.71,110.41,110.92,62700.0,61.5321,61.7587,61.04,61.322,62700.0
2008-03-20 10:00:00,110.92,111.97,110.92,111.97,40900.0,61.322,61.9025,61.322,61.9025,40900.0
2008-03-20 10:30:00,111.97,112.5,111.7,112.02,50900.0,61.9025,62.1955,61.7532,61.9301,50900.0
2008-03-20 11:00:00,112.03,112.75,111.83,112.67,84600.0,61.9356,62.3337,61.8251,62.2895,84600.0
2008-03-20 11:30:00,112.57,112.82,111.96,112.12,44000.0,62.2342,62.3724,61.8969,61.9854,44000.0
2008-03-20 12:00:00,112.14,112.32,111.28,111.5,55000.0,61.9964,62.096,61.521,61.6426,55000.0
2008-03-20 12:30:00,111.45,111.67,111.28,111.39,41600.0,61.615,61.7366,61.521,61.5818,41600.0
2008-03-20 13:00:00,111.39,111.66,111.24,111.5,19700.0,61.5818,61.7311,61.4989,61.6426,19700.0
2008-03-20 13:30:00,111.45,111.91,111.22,111.63,22600.0,61.615,61.8693,61.4878,61.7145,22600.0
2008-03-20 14:00:00,111.74,112.22,111.52,112.22,37400.0,61.7753,62.0407,61.6537,62.0407,37400.0
2008-03-20 14:30:00,112.03,112.76,111.85,112.53,45700.0,61.9356,62.3392,61.8361,62.2121,45700.0
2008-03-20 15:00:00,112.54,112.96,112.14,112.39,69700.0,62.2176,62.4498,61.9964,62.1347,69700.0
2008-03-20 15:30:00,112.3,113.03,111.94,112.98,98600.0,62.0849,62.4885,61.8859,62.4608,98600.0
2008-03-24 09:30:00,113.05,115.51,113.05,114.69,34200.0,62.4995,63.8595,62.4995,63.4062,34200.0
2008-03-24 10:00:00,114.71,116.0,114.68,115.25,27800.0,63.4173,64.1304,63.4007,63.7158,27800.0
2008-03-24 10:30:00,115.35,116.03,115.23,115.87,25000.0,63.7711,64.147,63.7047,64.0586,25000.0
2008-03-24 11:00:00,115.92,116.89,115.82,116.89,15300.0,64.0862,64.6225,64.0309,64.6225,15300.0
2008-03-24 11:30:00,116.88,117.51,116.62,117.19,37400.0,64.6169,64.9652,64.4732,64.7883,37400.0
2008-03-24 12:00:00,117.34,117.34,116.64,117.19,32900.0,64.8713,64.8713,64.4843,64.7883,32900.0
2008-03-24 12:30:00,117.2,117.22,116.57,117.1,26800.0,64.7939,64.8049,64.4456,64.7386,26800.0
2008-03-24 13:00:00,117.1,117.22,116.37,116.52,80100.0,64.7386,64.8049,64.335,64.4179,80100.0
2008-03-24 13:30:00,116.47,116.57,116.17,116.43,35000.0,64.3903,64.4456,64.2244,64.3682,35000.0
2008-03-24 14:00:00,116.44,116.95,116.42,116.8,21000.0,64.3737,64.6556,64.3626,64.5727,21000.0
2008-03-24 14:30:00,116.8,117.07,116.0,116.14,35100.0,64.5727,64.722,64.1304,64.2078,35100.0
2008-03-24 15:00:00,116.22,116.78,115.82,116.64,21800.0,64.2521,64.5617,64.0309,64.4843,21800.0
2008-03-24 15:30:00,116.59,116.91,116.12,116.3,31200.0,64.4566,64.6335,64.1968,64.2963,31200.0
2008-03-25 09:30:00,116.5,116.5,114.63,115.16,30400.0,64.4069,64.4069,63.373,63.666,30400.0
2008-03-25 10:00:00,114.99,115.83,114.51,115.41,28800.0,63.5721,64.0365,63.3067,63.8043,28800.0
2008-03-25 10:30:00,115.41,116.73,115.15,116.33,22100.0,63.8043,64.534,63.6605,64.3129,22100.0
2008-03-25 11:00:00,116.21,116.81,115.64,116.02,16200.0,64.2465,64.5782,63.9314,64.1415,16200.0
2008-03-25 11:30:00,115.78,115.78,114.72,114.95,9900.0,64.0088,64.0088,63.4228,63.5499,9900.0
2008-03-25 12:00:00,114.95,115.41,114.78,115.36,8800.0,63.5499,63.8043,63.456,63.7766,8800.0
2008-03-25 12:30:00,115.4,115.51,114.72,114.79,12600.0,63.7987,63.8595,63.4228,63.4615,12600.0
2008-03-25 13:00:00,114.83,115.44,114.51,115.43,34600.0,63.4836,63.8208,63.3067,63.8153,34600.0
2008-03-25 13:30:00,115.48,116.09,115.17,116.04,50500.0,63.843,64.1802,63.6716,64.1526,50500.0
2008-03-25 14:00:00,116.04,116.13,115.7,116.09,12500.0,64.1526,64.2023,63.9646,64.1802,12500.0
2008-03-25 14:30:00,115.98,117.19,115.74,116.79,64600.0,64.1194,64.7883,63.9867,64.5672,64600.0
2008-03-25 15:00:00,116.77,116.79,116.15,116.18,28100.0,64.5561,64.5672,64.2134,64.23,28100.0
2008-03-25 15:30:00,116.26,116.62,116.02,116.05,33000.0,64.2742,64.4732,64.1415,64.1581,33000.0
2008-03-26 09:30:00,116.0,116.0,114.44,114.58,9600.0,64.1304,64.1304,63.268,63.3454,9600.0
2008-03-26 10:00:00,114.79,114.88,114.05,114.62,15600.0,63.4615,63.5112,63.0524,63.3675,15600.0
2008-03-26 10:30:00,114.41,114.67,113.06,113.46,10400.0,63.2514,63.3952,62.5051,62.7262,10400.0
2008-03-26 11:00:00,113.4,113.56,113.0,113.38,18300.0,62.693,62.7815,62.4719,62.682,18300.0
2008-03-26 11:30:00,113.28,113.8,112.99,113.62,11300.0,62.6267,62.9142,62.4664,62.8147,11300.0
2008-03-26 12:00:00,113.47,113.63,112.94,113.03,12400.0,62.7317,62.8202,62.4387,62.4885,12400.0
2008-03-26 12:30:00,113.13,113.37,112.67,112.94,22800.0,62.5438,62.6764,62.2895,62.4387,22800.0
2008-03-26 13:00:00,112.88,112.88,112.26,112.5,24000.0,62.4056,62.4056,62.0628,62.1955,24000.0
2008-03-26 13:30:00,112.38,112.41,111.95,112.13,19000.0,62.1291,62.1457,61.8914,61.9909,19000.0
2008-03-26 14:00:00,112.13,112.6,111.94,112.23,33400.0,61.9909,62.2508,61.8859,62.0462,33400.0
2008-03-26 14:30:00,112.17,112.58,111.81,112.19,26600.0,62.013,62.2397,61.814,62.0241,26600.0
2008-03-26 15:00:00,112.21,112.65,111.96,111.96,30400.0,62.0351,62.2784,61.8969,61.8969,30400.0
2008-03-26 15:30:00,111.84,112.44,111.6,111.93,47300.0,61.8306,62.1623,61.6979,61.8803,47300.0
2008-03-27 09:30:00,111.75,112.19,111.06,111.91,15100.0,62.339,62.5844,61.9541,62.4282,15100.0
2008-03-27 10:00:00,111.76,111.86,111.15,111.41,114000.0,62.3446,62.4004,62.0043,62.1493,114000.0
2008-03-27 10:30:00,111.16,112.5,110.84,112.34,23200.0,62.0099,62.7574,61.8314,62.6681,23200.0
2008-03-27 11:00:00,112.35,113.39,112.35,113.3,25600.0,62.6737,63.2539,62.6737,63.2037,25600.0
2008-03-27 11:30:00,113.14,114.13,113.1,113.87,19200.0,63.1144,63.6667,63.0921,63.5216,19200.0
2008-03-27 12:00:00,113.9,114.56,113.8,114.56,15200.0,63.5384,63.9065,63.4826,63.9065,15200.0
2008-03-27 12:30:00,114.35,114.55,113.73,113.73,15300.0,63.7894,63.901,63.4435,63.4435,15300.0
2008-03-27 13:00:00,113.73,114.15,113.73,113.75,21000.0,63.4435,63.6778,63.4435,63.4547,21000.0
2008-03-27 13:30:00,113.72,113.84,112.99,113.41,19900.0,63.4379,63.5049,63.0307,63.265,19900.0
2008-03-27 14:00:00,113.41,114.54,113.12,114.25,69800.0,63.265,63.8954,63.1032,63.7336,69800.0
2008-03-27 14:30:00,114.37,115.11,114.18,114.54,70300.0,63.8005,64.2133,63.6946,63.8954,70300.0
2008-03-27 15:00:00,114.68,114.92,113.71,113.84,47600.0,63.9735,64.1074,63.4324,63.5049,47600.0
2008-03-27 15:30:00,113.84,114.27,112.89,113.11,70100.0,63.5049,63.7448,62.9749,63.0977,70100.0
2008-03-28 09:30:00,113.46,113.66,111.21,111.84,17000.0,63.2929,63.4045,62.0378,62.3892,17000.0
2008-03-28 10:00:00,111.71,112.78,111.47,112.14,59400.0,62.3167,62.9136,62.1828,62.5566,59400.0
2008-03-28 10:30:00,112.15,112.49,111.41,111.69,67300.0,62.5621,62.7518,62.1493,62.3055,67300.0
2008-03-28 11:00:00,111.52,111.58,111.05,111.18,19400.0,62.2107,62.2442,61.9485,62.021,19400.0
2008-03-28 11:30:00,111.11,112.65,111.11,112.42,21100.0,61.982,62.8411,61.982,62.7127,21100.0
2008-03-28 12:00:00,112.33,112.8,112.19,112.7,17700.0,62.6625,62.9247,62.5844,62.8689,17700.0
2008-03-28 12:30:00,112.75,113.03,112.62,112.8,54600.0,62.8968,63.053,62.8243,62.9247,54600.0
2008-03-28 13:00:00,112.78,113.11,112.56,112.95,106500.0,62.9136,63.0977,62.7908,63.0084,106500.0
2008-03-28 13:30:00,113.02,113.07,112.26,112.32,50300.0,63.0475,63.0753,62.6235,62.657,50300.0
2008-03-28 14:00:00,112.31,112.41,111.62,111.78,26700.0,62.6514,62.7072,62.2665,62.3557,26700.0
2008-03-28 14:30:00,111.68,112.01,111.56,111.7,46600.0,62.2999,62.484,62.233,62.3111,46600.0
2008-03-28 15:00:00,111.63,112.25,111.23,112.2,50700.0,62.2721,62.6179,62.0489,62.59,50700.0
2008-03-28 15:30:00,112.09,112.54,111.46,111.57,81500.0,62.5287,62.7797,62.1772,62.2386,81500.0
2008-03-31 09:30:00,111.48,114.03,111.48,113.87,37700.0,62.1884,63.6109,62.1884,63.5216,37700.0
2008-03-31 10:00:00,113.8,113.8,112.83,112.94,22700.0,63.4826,63.4826,62.9415,63.0028,22700.0
2008-03-31 10:30:00,112.94,113.38,112.64,113.19,25800.0,63.0028,63.2483,62.8355,63.1423,25800.0
2008-03-31 11:00:00,113.2,113.61,112.96,113.61,10700.0,63.1479,63.3766,63.014,63.3766,10700.0
2008-03-31 11:30:00,113.51,114.21,113.2,114.21,6800.0,63.3208,63.7113,63.1479,63.7113,6800.0
2008-03-31 12:00:00,114.21,114.43,113.81,114.43,26200.0,63.7113,63.834,63.4882,63.834,26200.0
2008-03-31 12:30:00,114.33,115.28,114.13,115.28,8300.0,63.7782,64.3082,63.6667,64.3082,8300.0
2008-03-31 13:00:00,115.38,115.63,115.0,115.01,9100.0,64.364,64.5034,64.152,64.1576,9100.0
2008-03-31 13:30:00,115.16,115.44,114.96,115.33,12300.0,64.2412,64.3974,64.1297,64.3361,12300.0
2008-03-31 14:00:00,115.16,115.29,114.92,115.27,12600.0,64.2412,64.3138,64.1074,64.3026,12600.0
2008-03-31 14:30:00,115.3,115.51,114.96,115.17,26200.0,64.3193,64.4365,64.1297,64.2468,26200.0
2008-03-31 15:00:00,115.16,115.37,114.92,115.17,28300.0,64.2412,64.3584,64.1074,64.2468,28300.0
2008-03-31 15:30:00,115.25,115.56,113.78,114.25,137000.0,64.2914,64.4644,63.4714,63.7336,137000.0
2008-04-01 09:30:00,116.45,116.77,114.84,115.7,26100.0,64.9609,65.1394,64.0627,64.5425,26100.0
2008-04-01 10:00:00,115.91,116.11,115.02,115.71,25300.0,64.6596,64.7712,64.1631,64.5481,25300.0
2008-04-01 10:30:00,116.01,117.6,115.99,117.6,34200.0,64.7154,65.6024,64.7043,65.6024,34200.0
2008-04-01 11:00:00,117.6,117.65,117.22,117.49,48800.0,65.6024,65.6303,65.3904,65.541,48800.0
2008-04-01 11:30:00,117.59,117.65,117.4,117.6,19800.0,65.5968,65.6303,65.4908,65.6024,19800.0
2008-04-01 12:00:00,117.58,117.99,117.37,117.88,27300.0,65.5912,65.8199,65.4741,65.7586,27300.0
2008-04-01 12:30:00,117.92,117.93,117.62,117.63,9700.0,65.7809,65.7865,65.6135,65.6191,9700.0
2008-04-01 13:00:00,117.71,118.52,117.66,118.32,17600.0,65.6637,66.1156,65.6358,66.004,17600.0
2008-04-01 13:30:00,118.48,118.8,118.32,118.6,30600.0,66.0933,66.2718,66.004,66.1602,30600.0
2008-04-01 14:00:00,118.59,118.98,118.5,118.56,20900.0,66.1546,66.3722,66.1044,66.1379,20900.0
2008-04-01 14:30:00,118.64,118.87,118.04,118.04,36600.0,66.1825,66.3108,65.8478,65.8478,36600.0
2008-04-01 15:00:00,118.09,119.25,117.99,119.11,30000.0,65.8757,66.5228,65.8199,66.4447,30000.0
2008-04-01 15:30:00,119.17,121.19,118.93,120.72,74900.0,66.4782,67.605,66.3443,67.3428,74900.0
2008-04-02 09:30:00,120.99,121.44,118.3,119.25,27300.0,67.4935,67.7445,65.9929,66.5228,27300.0
2008-04-02 10:00:00,119.12,119.42,118.32,119.28,51900.0,66.4503,66.6177,66.004,66.5396,51900.0
2008-04-02 10:30:00,119.4,119.86,119.17,119.42,48300.0,66.6065,66.8631,66.4782,66.6177,48300.0
2008-04-02 11:00:00,119.35,119.54,118.72,118.74,23300.0,66.5786,66.6846,66.2272,66.2383,23300.0
2008-04-02 11:30:00,118.87,119.2,118.62,118.68,29400.0,66.3108,66.4949,66.1714,66.2048,29400.0
2008-04-02 12:00:00,118.76,118.99,118.26,118.39,26800.0,66.2495,66.3778,65.9706,66.0431,26800.0
2008-04-02 12:30:00,118.29,118.55,118.22,118.5,16700.0,65.9873,66.1323,65.9482,66.1044,16700.0
2008-04-02 13:00:00,118.44,118.55,117.24,117.42,51800.0,66.071,66.1323,65.4016,65.502,51800.0
2008-04-02 13:30:00,117.5,117.8,117.15,117.65,93700.0,65.5466,65.7139,65.3513,65.6303,93700.0
2008-04-02 14:00:00,117.63,118.29,117.55,117.98,28900.0,65.6191,65.9873,65.5745,65.8144,28900.0
2008-04-02 14:30:00,117.79,118.15,117.54,117.61,28500.0,65.7084,65.9092,65.5689,65.608,28500.0
2008-04-02 15:00:00,117.67,117.67,116.83,117.25,32200.0,65.6414,65.6414,65.1728,65.4071,32200.0
2008-04-02 15:30:00,117.14,117.9,116.07,117.02,83800.0,65.3458,65.7697,64.7489,65.2788,83800.0
2008-04-03 09:30:00,117.61,119.52,116.16,118.51,130000.0,65.608,66.6734,64.7991,66.11,130000.0
2008-04-03 10:00:00,118.47,119.76,118.4,118.98,39000.0,66.0877,66.8073,66.0487,66.3722,39000.0
2008-04-03 10:30:00,118.83,119.43,118.65,119.43,29100.0,66.2885,66.6232,66.1881,66.6232,29100.0
2008-04-03 11:00:00,119.47,120.42,119.25,120.23,45000.0,66.6455,67.1755,66.5228,67.0695,45000.0
2008-04-03 11:30:00,120.25,120.41,119.97,119.97,23000.0,67.0807,67.1699,66.9245,66.9245,23000.0
2008-04-03 12:00:00,120.0,120.0,119.21,119.41,25100.0,66.9412,66.9412,66.5005,66.6121,25100.0
2008-04-03 12:30:00,119.49,119.92,119.48,119.82,17500.0,66.6567,66.8966,66.6511,66.8408,17500.0
2008-04-03 13:00:00,119.77,120.16,119.67,120.01,28600.0,66.8129,67.0305,66.7571,66.9468,28600.0
2008-04-03 13:30:00,120.0,120.0,119.22,119.3,16600.0,66.9412,66.9412,66.5061,66.5507,16600.0
2008-04-03 14:00:00,119.23,119.71,119.01,119.24,33200.0,66.5117,66.7794,66.3889,66.5172,33200.0
2008-04-03 14:30:00,119.27,119.53,119.05,119.53,20300.0,66.534,66.679,66.4113,66.679,20300.0
2008-04-03 15:00:00,119.42,119.91,119.02,119.26,53100.0,66.6177,66.891,66.3945,66.5284,53100.0
2008-04-03 15:30:00,119.13,119.23,118.5,118.94,79900.0,66.4559,66.5117,66.1044,66.3499,79900.0
2008-04-04 09:30:00,119.99,119.99,117.09,117.09,44300.0,66.9356,66.9356,65.3179,65.3179,44300.0
2008-04-04 10:00:00,117.23,117.64,116.74,117.46,36200.0,65.396,65.6247,65.1226,65.5243,36200.0
2008-04-04 10:30:00,117.46,117.7,117.03,117.34,49200.0,65.5243,65.6582,65.2844,65.4573,49200.0
2008-04-04 11:00:00,117.52,118.22,117.4,117.9,13500.0,65.5578,65.9482,65.4908,65.7697,13500.0
2008-04-04 11:30:00,117.91,117.99,117.33,117.51,18700.0,65.7753,65.8199,65.4518,65.5522,18700.0
2008-04-04 12:00:00,117.62,118.32,117.54,118.21,22300.0,65.6135,66.004,65.5689,65.9427,22300.0
2008-04-04 12:30:00,118.11,118.32,117.45,117.76,23500.0,65.8869,66.004,65.5187,65.6916,23500.0
2008-04-04 13:00:00,117.76,117.83,117.28,117.61,18000.0,65.6916,65.7307,65.4239,65.608,18000.0
2008-04-04 13:30:00,117.56,117.61,116.67,116.74,63100.0,65.5801,65.608,65.0836,65.1226,63100.0
2008-04-04 14:00:00,116.77,116.86,116.09,116.43,24600.0,65.1394,65.1896,64.76,64.9497,24600.0
2008-04-04 14:30:00,116.37,116.77,116.04,116.45,40200.0,64.9162,65.1394,64.7321,64.9609,40200.0
2008-04-04 15:00:00,116.55,116.79,115.88,116.43,41100.0,65.0166,65.1505,64.6429,64.9497,41100.0
2008-04-04 15:30:00,116.43,117.09,115.95,116.84,66300.0,64.9497,65.3179,64.6819,65.1784,66300.0
2008-04-07 09:30:00,117.63,118.56,117.21,117.87,13000.0,65.6191,66.1379,65.3848,65.753,13000.0
2008-04-07 10:00:00,118.1,118.1,116.9,117.0,19000.0,65.8813,65.8813,65.2119,65.2677,19000.0
2008-04-07 10:30:00,116.82,117.2,116.69,116.76,17100.0,65.1673,65.3792,65.0947,65.1338,17100.0
2008-04-07 11:00:00,116.81,116.97,116.44,116.66,14900.0,65.1617,65.2509,64.9553,65.078,14900.0
2008-04-07 11:30:00,116.65,116.8,116.27,116.33,19100.0,65.0724,65.1561,64.8604,64.8939,19100.0
2008-04-07 12:00:00,116.41,116.51,115.63,116.51,11500.0,64.9385,64.9943,64.5034,64.9943,11500.0
2008-04-07 12:30:00,116.68,117.29,116.68,117.25,17400.0,65.0892,65.4294,65.0892,65.4071,17400.0
2008-04-07 13:00:00,117.35,117.71,117.35,117.71,9500.0,65.4629,65.6637,65.4629,65.6637,9500.0
2008-04-07 13:30:00,117.73,117.81,116.77,116.85,23600.0,65.6749,65.7195,65.1394,65.184,23600.0
2008-04-07 14:00:00,116.75,116.95,116.57,116.67,13400.0,65.1282,65.2398,65.0278,65.0836,13400.0
2008-04-07 14:30:00,116.72,116.86,116.37,116.55,11100.0,65.1115,65.1896,64.9162,65.0166,11100.0
2008-04-07 15:00:00,116.43,116.47,115.75,116.01,22600.0,64.9497,64.972,64.5704,64.7154,22600.0
2008-04-07 15:30:00,116.0,117.01,115.84,116.95,25100.0,64.7098,65.2733,64.6206,65.2398,25100.0
2008-04-08 09:30:00,116.56,116.72,115.76,115.96,5800.0,65.0222,65.1115,64.5759,64.6875,5800.0
2008-04-08 10:00:00,115.78,116.5,115.55,116.5,16600.0,64.5871,64.9888,64.4588,64.9888,16600.0
2008-04-08 10:30:00,116.5,116.67,115.77,116.67,12400.0,64.9888,65.0836,64.5815,65.0836,12400.0
2008-04-08 11:00:00,116.63,117.64,116.63,117.39,19400.0,65.0613,65.6247,65.0613,65.4852,19400.0
2008-04-08 11:30:00,117.34,117.61,117.04,117.37,66500.0,65.4573,65.608,65.29,65.4741,66500.0
2008-04-08 12:00:00,117.26,117.91,117.11,117.55,73700.0,65.4127,65.7753,65.329,65.5745,73700.0
2008-04-08 12:30:00,117.59,117.74,117.39,117.6,70000.0,65.5968,65.6805,65.4852,65.6024,70000.0
2008-04-08 13:00:00,117.41,117.82,117.36,117.37,7300.0,65.4964,65.7251,65.4685,65.4741,7300.0
2008-04-08 13:30:00,117.25,117.41,116.69,116.69,54200.0,65.4071,65.4964,65.0947,65.0947,54200.0
2008-04-08 14:00:00,116.63,116.73,115.59,115.89,45700.0,65.0613,65.1171,64.4811,64.6485,45700.0
2008-04-08 14:30:00,116.0,116.1,115.45,115.98,188100.0,64.7098,64.7656,64.403,64.6987,188100.0
2008-04-08 15:00:00,116.05,116.24,115.47,115.9,41100.0,64.7377,64.8437,64.4142,64.654,41100.0
2008-04-08 15:30:00,116.04,116.82,115.63,115.7,59900.0,64.7321,65.1673,64.5034,64.5425,59900.0
2008-04-09 09:30:00,116.43,116.95,114.45,114.8,23500.0,64.9497,65.2398,63.8452,64.0404,23500.0
2008-04-09 10:00:00,114.8,115.0,114.16,114.5,107400.0,64.0404,64.152,63.6834,63.8731,107400.0
2008-04-09 10:30:00,114.46,114.76,113.66,114.36,58600.0,63.8508,64.0181,63.4045,63.795,58600.0
2008-04-09 11:00:00,114.52,114.52,112.95,112.98,38200.0,63.8842,63.8842,63.0084,63.0251,38200.0
2008-04-09 11:30:00,112.96,113.66,112.24,112.28,25500.0,63.014,63.4045,62.6123,62.6347,25500.0
2008-04-09 12:00:00,112.23,113.2,112.23,112.9,13100.0,62.6068,63.1479,62.6068,62.9805,13100.0
2008-04-09 12:30:00,113.07,113.33,112.7,112.71,22300.0,63.0753,63.2204,62.8689,62.8745,22300.0
2008-04-09 13:00:00,112.77,113.12,112.66,112.92,7600.0,62.908,63.1032,62.8466,62.9917,7600.0
2008-04-09 13:30:00,112.87,112.95,112.66,112.76,5600.0,62.9638,63.0084,62.8466,62.9024,5600.0
2008-04-09 14:00:00,112.89,113.36,112.83,112.93,11700.0,62.9749,63.2371,62.9415,62.9972,11700.0
2008-04-09 14:30:00,112.76,112.76,112.26,112.57,12500.0,62.9024,62.9024,62.6235,62.7964,12500.0
2008-04-09 15:00:00,112.63,113.06,112.63,112.99,25300.0,62.8299,63.0698,62.8299,63.0307,25300.0
2008-04-09 15:30:00,112.91,113.13,112.19,112.75,84900.0,62.9861,63.1088,62.5844,62.8968,84900.0
2008-04-10 09:30:00,112.0,113.73,111.05,111.13,44400.0,62.4785,63.4435,61.9485,61.9931,44400.0
2008-04-10 10:00:00,111.21,111.9,110.82,111.79,38400.0,62.0378,62.4227,61.8202,62.3613,38400.0
2008-04-10 10:30:00,111.71,111.97,111.14,111.74,69300.0,62.3167,62.4617,61.9987,62.3334,69300.0
2008-04-10 11:00:00,111.76,112.15,111.59,112.01,31600.0,62.3446,62.5621,62.2497,62.484,31600.0
2008-04-10 11:30:00,112.09,112.37,111.46,111.49,16800.0,62.5287,62.6849,62.1772,62.194,16800.0
2008-04-10 12:00:00,111.55,111.56,110.68,110.94,25900.0,62.2274,62.233,61.7421,61.8871,25900.0
2008-04-10 12:30:00,111.0,111.1,110.42,110.51,26100.0,61.9206,61.9764,61.5971,61.6473,26100.0
2008-04-10 13:00:00,110.51,110.78,110.44,110.6,29500.0,61.6473,61.7979,61.6082,61.6975,29500.0
2008-04-10 13:30:00,110.65,110.91,110.41,110.74,56400.0,61.7254,61.8704,61.5915,61.7756,56400.0
2008-04-10 14:00:00,110.72,111.05,110.23,110.48,41300.0,61.7644,61.9485,61.4911,61.6305,41300.0
2008-04-10 14:30:00,110.35,110.65,110.12,110.47,37600.0,61.558,61.7254,61.4297,61.625,37600.0
2008-04-10 15:00:00,110.56,111.02,110.45,110.47,36800.0,61.6752,61.9318,61.6138,61.625,36800.0
2008-04-10 15:30:00,110.47,110.76,109.87,110.49,46800.0,61.625,61.7867,61.2902,61.6361,46800.0
2008-04-11 09:30:00,109.49,110.77,108.89,110.01,33700.0,61.0783,61.7923,60.7436,61.3683,33700.0
2008-04-11 10:00:00,110.11,110.41,109.76,110.41,23400.0,61.4241,61.5915,61.2289,61.5915,23400.0
2008-04-11 10:30:00,110.42,111.38,110.42,111.33,18000.0,61.5971,62.1326,61.5971,62.1047,18000.0
2008-04-11 11:00:00,111.4,111.83,111.29,111.31,13000.0,62.1437,62.3836,62.0824,62.0935,13000.0
2008-04-11 11:30:00,111.27,111.65,111.27,111.49,16100.0,62.0712,62.2832,62.0712,62.194,16100.0
2008-04-11 12:00:00,111.49,111.6,110.46,110.55,11700.0,62.194,62.2553,61.6194,61.6696,11700.0
2008-04-11 12:30:00,110.64,111.03,110.6,110.88,10700.0,61.7198,61.9373,61.6975,61.8537,10700.0
2008-04-11 13:00:00,110.88,110.93,110.68,110.8,8600.0,61.8537,61.8816,61.7421,61.809,8600.0
2008-04-11 13:30:00,110.7,110.9,110.43,110.85,80100.0,61.7533,61.8648,61.6026,61.8369,80100.0
2008-04-11 14:00:00,110.93,111.25,110.53,110.67,51700.0,61.8816,62.0601,61.6584,61.7365,51700.0
2008-04-11 14:30:00,110.59,110.78,110.41,110.75,19500.0,61.6919,61.7979,61.5915,61.7812,19500.0
2008-04-11 15:00:00,110.74,111.1,110.45,110.92,24000.0,61.7756,61.9764,61.6138,61.876,24000.0
2008-04-11 15:30:00,111.06,111.06,110.17,110.55,35500.0,61.9541,61.9541,61.4576,61.6696,35500.0
2008-04-14 09:30:00,110.42,110.98,110.09,110.61,8900.0,61.5971,61.9095,61.413,61.7031,8900.0
2008-04-14 10:00:00,110.93,111.92,110.93,111.64,22600.0,61.8816,62.4338,61.8816,62.2776,22600.0
2008-04-14 10:30:00,111.76,112.82,111.73,112.8,18000.0,62.3446,62.9359,62.3278,62.9247,18000.0
2008-04-14 11:00:00,112.8,112.83,112.5,112.51,10500.0,62.9247,62.9415,62.7574,62.763,10500.0
2008-04-14 11:30:00,112.51,113.03,112.45,112.92,17600.0,62.763,63.053,62.7295,62.9917,17600.0
2008-04-14 12:00:00,112.99,113.31,112.83,113.31,10600.0,63.0307,63.2092,62.9415,63.2092,10600.0
2008-04-14 12:30:00,113.26,113.56,113.17,113.48,11400.0,63.1813,63.3487,63.1311,63.3041,11400.0
2008-04-14 13:00:00,113.48,114.03,113.43,113.93,16100.0,63.3041,63.6109,63.2762,63.5551,16100.0
2008-04-14 13:30:00,113.9,113.9,112.77,112.86,21000.0,63.5384,63.5384,62.908,62.9582,21000.0
2008-04-14 14:00:00,112.76,112.9,111.85,111.88,24100.0,62.9024,62.9805,62.3948,62.4115,24100.0
2008-04-14 14:30:00,111.89,112.19,111.26,111.35,23700.0,62.4171,62.5844,62.0657,62.1159,23700.0
2008-04-14 15:00:00,111.41,111.41,111.0,111.07,14300.0,62.1493,62.1493,61.9206,61.9597,14300.0
2008-04-14 15:30:00,111.07,111.39,110.96,111.24,23100.0,61.9597,62.1382,61.8983,62.0545,23100.0
2008-04-15 09:30:00,111.72,112.47,111.55,111.78,6000.0,62.3223,62.7406,62.2274,62.3557,6000.0
2008-04-15 10:00:00,111.51,112.02,110.86,110.86,14600.0,62.2051,62.4896,61.8425,61.8425,14600.0
2008-04-15 10:30:00,110.95,111.41,110.79,110.98,13900.0,61.8927,62.1493,61.8035,61.9095,13900.0
2008-04-15 11:00:00,110.99,111.17,110.91,110.96,18900.0,61.915,62.0154,61.8704,61.8983,18900.0
2008-04-15 11:30:00,110.95,111.01,110.68,110.77,18400.0,61.8927,61.9262,61.7421,61.7923,18400.0
2008-04-15 12:00:00,110.77,111.03,110.72,110.87,13200.0,61.7923,61.9373,61.7644,61.8481,13200.0
2008-04-15 12:30:00,110.86,111.22,110.81,111.22,9200.0,61.8425,62.0433,61.8146,62.0433,9200.0
2008-04-15 13:00:00,111.11,111.35,110.99,111.16,7400.0,61.982,62.1159,61.915,62.0099,7400.0
2008-04-15 13:30:00,111.19,111.35,110.95,111.35,7200.0,62.0266,62.1159,61.8927,62.1159,7200.0
2008-04-15 14:00:00,111.36,111.5,110.95,111.01,11400.0,62.1214,62.1995,61.8927,61.9262,11400.0
2008-04-15 14:30:00,111.09,111.13,110.95,110.96,19100.0,61.9708,61.9931,61.8927,61.8983,19100.0
2008-04-15 15:00:00,110.96,111.55,110.95,111.19,55600.0,61.8983,62.2274,61.8927,62.0266,55600.0
2008-04-15 15:30:00,111.23,112.07,111.02,112.06,23500.0,62.0489,62.5175,61.9318,62.5119,23500.0
2008-04-16 09:30:00,113.07,114.05,112.61,113.59,17200.0,63.0753,63.622,62.8187,63.3654,17200.0
2008-04-16 10:00:00,113.71,114.34,113.33,114.22,8600.0,63.4324,63.7838,63.2204,63.7169,8600.0
2008-04-16 10:30:00,114.28,114.49,113.92,114.37,18200.0,63.7503,63.8675,63.5495,63.8005,18200.0
2008-04-16 11:00:00,114.34,114.35,113.89,114.14,7300.0,63.7838,63.7894,63.5328,63.6722,7300.0
2008-04-16 11:30:00,114.14,114.57,114.11,114.11,7400.0,63.6722,63.9121,63.6555,63.6555,7400.0
2008-04-16 12:00:00,114.24,114.56,113.0,114.45,4700.0,63.728,63.9065,63.0363,63.8452,4700.0
2008-04-16 12:30:00,114.49,115.31,114.43,115.08,55000.0,63.8675,64.3249,63.834,64.1966,55000.0
2008-04-16 13:00:00,115.25,115.25,115.0,115.19,4500.0,64.2914,64.2914,64.152,64.258,4500.0
2008-04-16 13:30:00,115.11,115.25,114.98,115.13,5700.0,64.2133,64.2914,64.1408,64.2245,5700.0
2008-04-16 14:00:00,115.14,115.3,114.65,115.3,14100.0,64.2301,64.3193,63.9567,64.3193,14100.0
2008-04-16 14:30:00,115.31,115.93,115.31,115.73,8500.0,64.3249,64.6708,64.3249,64.5592,8500.0
2008-04-16 15:00:00,115.82,116.23,115.54,116.23,12900.0,64.6094,64.8381,64.4532,64.8381,12900.0
2008-04-16 15:30:00,116.15,117.38,116.04,116.61,66200.0,64.7935,65.4797,64.7321,65.0501,66200.0
2008-04-17 09:30:00,117.05,117.42,116.01,116.71,16100.0,65.2956,65.502,64.7154,65.1059,16100.0
2008-04-17 10:00:00,116.78,117.02,116.36,116.85,10700.0,65.1449,65.2788,64.9107,65.184,10700.0
2008-04-17 10:30:00,116.77,117.34,116.7,117.25,12300.0,65.1394,65.4573,65.1003,65.4071,12300.0
2008-04-17 11:00:00,117.23,117.91,117.06,117.5,20800.0,65.396,65.7753,65.3011,65.5466,20800.0
2008-04-17 11:30:00,117.49,117.73,117.02,117.02,17600.0,65.541,65.6749,65.2788,65.2788,17600.0
2008-04-17 12:00:00,117.09,117.45,117.06,117.23,13100.0,65.3179,65.5187,65.3011,65.396,13100.0
2008-04-17 12:30:00,117.25,117.62,117.17,117.59,152200.0,65.4071,65.6135,65.3625,65.5968,152200.0
2008-04-17 13:00:00,117.53,117.86,117.36,117.86,11600.0,65.5633,65.7474,65.4685,65.7474,11600.0
2008-04-17 13:30:00,117.86,117.9,117.0,117.25,21600.0,65.7474,65.7697,65.2677,65.4071,21600.0
2008-04-17 14:00:00,117.36,117.6,117.2,117.2,14100.0,65.4685,65.6024,65.3792,65.3792,14100.0
2008-04-17 14:30:00,117.29,118.17,117.29,118.12,16000.0,65.4294,65.9203,65.4294,65.8925,16000.0
2008-04-17 15:00:00,118.2,118.46,117.82,117.95,18100.0,65.9371,66.0821,65.7251,65.7976,18100.0
2008-04-17 15:30:00,117.92,118.58,117.83,118.22,24800.0,65.7809,66.1491,65.7307,65.9482,24800.0
2008-04-18 09:30:00,118.8,120.0,118.8,118.99,36800.0,66.2718,66.9412,66.2718,66.3778,36800.0
2008-04-18 10:00:00,118.89,118.94,118.25,118.45,15300.0,66.322,66.3499,65.965,66.0765,15300.0
2008-04-18 10:30:00,118.28,118.99,118.28,118.66,13600.0,65.9817,66.3778,65.9817,66.1937,13600.0
2008-04-18 11:00:00,118.72,118.99,118.24,118.47,11700.0,66.2272,66.3778,65.9594,66.0877,11700.0
2008-04-18 11:30:00,118.46,118.82,118.46,118.66,21700.0,66.0821,66.2829,66.0821,66.1937,21700.0
2008-04-18 12:00:00,118.65,118.88,118.53,118.88,31700.0,66.1881,66.3164,66.1212,66.3164,31700.0
2008-04-18 12:30:00,118.85,118.99,118.72,118.8,7700.0,66.2997,66.3778,66.2272,66.2718,7700.0
2008-04-18 13:00:00,118.72,119.18,118.67,119.18,38400.0,66.2272,66.4838,66.1993,66.4838,38400.0
2008-04-18 13:30:00,119.21,119.34,119.12,119.13,7600.0,66.5005,66.573,66.4503,66.4559,7600.0
2008-04-18 14:00:00,119.13,119.13,118.14,118.14,17400.0,66.4559,66.4559,65.9036,65.9036,17400.0
2008-04-18 14:30:00,118.29,118.29,117.66,117.66,12700.0,65.9873,65.9873,65.6358,65.6358,12700.0
2008-04-18 15:00:00,117.69,117.69,116.64,116.64,20400.0,65.6526,65.6526,65.0668,65.0668,20400.0
2008-04-18 15:30:00,116.63,117.11,116.46,116.96,29500.0,65.0613,65.329,64.9664,65.2454,29500.0
2008-04-21 09:30:00,116.84,117.15,116.51,116.7,7400.0,65.1784,65.3513,64.9943,65.1003,7400.0
2008-04-21 10:00:00,116.77,117.17,116.57,116.7,9900.0,65.1394,65.3625,65.0278,65.1003,9900.0
2008-04-21 10:30:00,116.64,116.7,116.07,116.09,10000.0,65.0668,65.1003,64.7489,64.76,10000.0
2008-04-21 11:00:00,116.1,116.31,116.0,116.3,9500.0,64.7656,64.8828,64.7098,64.8772,9500.0
2008-04-21 11:30:00,116.19,116.33,116.01,116.27,5800.0,64.8158,64.8939,64.7154,64.8604,5800.0
2008-04-21 12:00:00,116.26,116.38,116.01,116.33,13700.0,64.8549,64.9218,64.7154,64.8939,13700.0
2008-04-21 12:30:00,116.27,116.47,116.05,116.11,8000.0,64.8604,64.972,64.7377,64.7712,8000.0
2008-04-21 13:00:00,116.06,116.37,116.0,116.13,10100.0,64.7433,64.9162,64.7098,64.7823,10100.0
2008-04-21 13:30:00,116.15,116.56,116.15,116.49,20100.0,64.7935,65.0222,64.7935,64.9832,20100.0
2008-04-21 14:00:00,116.48,116.62,116.32,116.49,46200.0,64.9776,65.0557,64.8883,64.9832,46200.0
2008-04-21 14:30:00,116.51,117.11,116.43,116.96,18600.0,64.9943,65.329,64.9497,65.2454,18600.0
2008-04-21 15:00:00,117.0,117.17,116.86,117.1,17700.0,65.2677,65.3625,65.1896,65.3235,17700.0
2008-04-21 15:30:00,117.1,117.46,116.61,117.04,27200.0,65.3235,65.5243,65.0501,65.29,27200.0
2008-04-22 09:30:00,117.06,117.4,115.99,116.17,58100.0,65.3011,65.4908,64.7043,64.8047,58100.0
2008-04-22 10:00:00,116.3,117.22,116.24,116.65,57000.0,64.8772,65.3904,64.8437,65.0724,57000.0
2008-04-22 10:30:00,116.59,116.59,116.16,116.56,11000.0,65.039,65.039,64.7991,65.0222,11000.0
2008-04-22 11:00:00,116.56,116.68,115.92,116.11,6900.0,65.0222,65.0892,64.6652,64.7712,6900.0
2008-04-22 11:30:00,116.05,116.05,115.16,115.2,6100.0,64.7377,64.7377,64.2412,64.2636,6100.0
2008-04-22 12:00:00,115.26,115.39,115.05,115.22,7000.0,64.297,64.3695,64.1799,64.2747,7000.0
2008-04-22 12:30:00,115.23,115.4,115.18,115.33,5600.0,64.2803,64.3751,64.2524,64.3361,5600.0
2008-04-22 13:00:00,115.43,116.26,115.43,116.21,10000.0,64.3919,64.8549,64.3919,64.827,10000.0
2008-04-22 13:30:00,116.23,116.34,115.96,116.07,5100.0,64.8381,64.8995,64.6875,64.7489,5100.0
2008-04-22 14:00:00,116.07,116.14,115.76,115.85,8500.0,64.7489,64.7879,64.5759,64.6262,8500.0
2008-04-22 14:30:00,115.94,115.96,115.49,115.63,5400.0,64.6764,64.6875,64.4253,64.5034,5400.0
2008-04-22 15:00:00,115.52,115.92,115.48,115.71,8900.0,64.4421,64.6652,64.4198,64.5481,8900.0
2008-04-22 15:30:00,115.84,116.15,115.5,115.87,23200.0,64.6206,64.7935,64.4309,64.6373,23200.0
2008-04-23 09:30:00,116.75,116.92,115.64,115.65,12700.0,65.1282,65.223,64.509,64.5146,12700.0
2008-04-23 10:00:00,115.74,116.99,115.74,116.91,3300.0,64.5648,65.2621,64.5648,65.2175,3300.0
2008-04-23 10:30:00,116.91,118.17,116.91,118.15,14200.0,65.2175,65.9203,65.2175,65.9092,14200.0
2008-04-23 11:00:00,118.13,118.16,117.94,118.16,6300.0,65.898,65.9148,65.792,65.9148,6300.0
2008-04-23 11:30:00,118.16,118.83,118.11,118.58,14400.0,65.9148,66.2885,65.8869,66.1491,14400.0
2008-04-23 12:00:00,118.58,118.58,117.57,117.87,10700.0,66.1491,66.1491,65.5856,65.753,10700.0
2008-04-23 12:30:00,117.77,117.91,117.38,117.79,10100.0,65.6972,65.7753,65.4797,65.7084,10100.0
2008-04-23 13:00:00,117.76,117.8,117.39,117.41,12500.0,65.6916,65.7139,65.4852,65.4964,12500.0
2008-04-23 13:30:00,117.32,117.45,116.98,117.05,20000.0,65.4462,65.5187,65.2565,65.2956,20000.0
2008-04-23 14:00:00,117.02,117.29,116.78,117.03,14800.0,65.2788,65.4294,65.1449,65.2844,14800.0
2008-04-23 14:30:00,117.07,117.18,116.92,117.03,14300.0,65.3067,65.3681,65.223,65.2844,14300.0
2008-04-23 15:00:00,117.03,117.54,117.0,117.19,9400.0,65.2844,65.5689,65.2677,65.3737,9400.0
2008-04-23 15:30:00,117.02,117.73,117.02,117.44,21000.0,65.2788,65.6749,65.2788,65.5131,21000.0
2008-04-24 09:30:00,118.41,118.41,116.56,118.21,10300.0,66.0542,66.0542,65.0222,65.9427,10300.0
2008-04-24 10:00:00,118.2,118.38,117.1,118.38,19400.0,65.9371,66.0375,65.3235,66.0375,19400.0
2008-04-24 10:30:00,118.19,118.26,117.94,117.97,6500.0,65.9315,65.9706,65.792,65.8088,6500.0
2008-04-24 11:00:00,117.87,117.92,117.56,117.7,8700.0,65.753,65.7809,65.5801,65.6582,8700.0
2008-04-24 11:30:00,117.7,118.43,117.7,118.05,12300.0,65.6582,66.0654,65.6582,65.8534,12300.0
2008-04-24 12:00:00,118.15,118.46,118.15,118.3,18800.0,65.9092,66.0821,65.9092,65.9929,18800.0
2008-04-24 12:30:00,118.32,119.4,118.3,119.4,10800.0,66.004,66.6065,65.9929,66.6065,10800.0
2008-04-24 13:00:00,119.33,119.75,119.3,119.52,10500.0,66.5674,66.8017,66.5507,66.6734,10500.0
2008-04-24 13:30:00,119.58,119.66,119.35,119.57,14700.0,66.7069,66.7515,66.5786,66.7013,14700.0
2008-04-24 14:00:00,119.59,119.96,119.35,119.92,23300.0,66.7125,66.9189,66.5786,66.8966,23300.0
2008-04-24 14:30:00,120.03,120.14,119.75,120.11,11300.0,66.9579,67.0193,66.8017,67.0026,11300.0
2008-04-24 15:00:00,120.12,120.74,120.0,120.54,16700.0,67.0081,67.354,66.9412,67.2424,16700.0
2008-04-24 15:30:00,120.57,120.62,119.84,119.85,58900.0,67.2592,67.2871,66.8519,66.8575,58900.0
2008-04-25 09:30:00,119.91,121.04,119.75,120.03,23400.0,66.891,67.5214,66.8017,66.9579,23400.0
2008-04-25 10:00:00,120.08,120.44,119.69,120.24,15700.0,66.9858,67.1867,66.7683,67.0751,15700.0
2008-04-25 10:30:00,120.1,120.24,119.63,120.13,20000.0,66.997,67.0751,66.7348,67.0137,20000.0
2008-04-25 11:00:00,120.19,120.33,119.88,120.04,13200.0,67.0472,67.1253,66.8743,66.9635,13200.0
2008-04-25 11:30:00,120.07,120.48,119.92,120.37,7200.0,66.9803,67.209,66.8966,67.1476,7200.0
2008-04-25 12:00:00,120.31,120.42,120.12,120.42,12800.0,67.1141,67.1755,67.0081,67.1755,12800.0
2008-04-25 12:30:00,120.37,120.91,120.37,120.69,16100.0,67.1476,67.4488,67.1476,67.3261,16100.0
2008-04-25 13:00:00,120.7,121.26,120.64,121.14,17000.0,67.3317,67.6441,67.2982,67.5771,17000.0
2008-04-25 13:30:00,121.21,121.33,121.07,121.3,16200.0,67.6162,67.6831,67.5381,67.6664,16200.0
2008-04-25 14:00:00,121.25,121.33,121.11,121.28,21300.0,67.6385,67.6831,67.5604,67.6552,21300.0
2008-04-25 14:30:00,121.29,122.13,121.28,121.96,13400.0,67.6608,68.1294,67.6552,68.0346,13400.0
2008-04-25 15:00:00,121.94,122.44,121.87,122.38,61900.0,68.0234,68.3023,67.9844,68.2689,61900.0
2008-04-25 15:30:00,122.38,122.47,121.7,122.0,48100.0,68.2689,68.3191,67.8895,68.0569,48100.0
2008-04-28 09:30:00,121.77,121.77,120.01,120.28,21800.0,67.9286,67.9286,66.9468,67.0974,21800.0
2008-04-28 10:00:00,120.07,121.38,120.07,120.96,14700.0,66.9803,67.711,66.9803,67.4767,14700.0
2008-04-28 10:30:00,120.87,121.61,120.77,121.27,28400.0,67.4265,67.8393,67.3707,67.6497,28400.0
2008-04-28 11:00:00,121.24,121.35,120.91,121.11,10700.0,67.6329,67.6943,67.4488,67.5604,10700.0
2008-04-28 11:30:00,121.11,121.11,120.59,120.83,21600.0,67.5604,67.5604,67.2703,67.4042,21600.0
2008-04-28 12:00:00,120.69,120.81,120.37,120.54,14600.0,67.3261,67.3931,67.1476,67.2424,14600.0
2008-04-28 12:30:00,120.58,120.63,120.41,120.55,9100.0,67.2648,67.2926,67.1699,67.248,9100.0
2008-04-28 13:00:00,120.59,120.83,120.44,120.76,13800.0,67.2703,67.4042,67.1867,67.3652,13800.0
2008-04-28 13:30:00,120.76,120.99,120.66,120.78,8900.0,67.3652,67.4935,67.3094,67.3763,8900.0
2008-04-28 14:00:00,120.84,121.05,120.59,120.71,26200.0,67.4098,67.5269,67.2703,67.3373,26200.0
2008-04-28 14:30:00,120.75,120.77,120.34,120.53,17500.0,67.3596,67.3707,67.1309,67.2369,17500.0
2008-04-28 15:00:00,120.54,120.86,120.46,120.54,16900.0,67.2424,67.4209,67.1978,67.2424,16900.0
2008-04-28 15:30:00,120.43,120.61,120.2,120.6,20600.0,67.1811,67.2815,67.0528,67.2759,20600.0
2008-04-29 09:30:00,119.45,119.48,118.46,118.59,22200.0,66.6344,66.6511,66.0821,66.1546,22200.0
2008-04-29 10:00:00,118.7,118.77,118.23,118.27,18700.0,66.216,66.2551,65.9538,65.9761,18700.0
2008-04-29 10:30:00,118.25,118.5,117.91,117.91,17500.0,65.965,66.1044,65.7753,65.7753,17500.0
2008-04-29 11:00:00,117.88,118.08,117.78,117.89,13000.0,65.7586,65.8701,65.7028,65.7642,13000.0
2008-04-29 11:30:00,117.95,118.06,117.65,117.71,12700.0,65.7976,65.859,65.6303,65.6637,12700.0
2008-04-29 12:00:00,117.83,118.67,117.73,118.65,15300.0,65.7307,66.1993,65.6749,66.1881,15300.0
2008-04-29 12:30:00,118.56,118.79,118.5,118.5,20500.0,66.1379,66.2662,66.1044,66.1044,20500.0
2008-04-29 13:00:00,118.54,118.84,118.54,118.62,135400.0,66.1268,66.2941,66.1268,66.1714,135400.0
2008-04-29 13:30:00,118.61,119.06,118.61,118.92,17100.0,66.1658,66.4168,66.1658,66.3387,17100.0
2008-04-29 14:00:00,118.93,119.15,118.62,118.98,17700.0,66.3443,66.467,66.1714,66.3722,17700.0
2008-04-29 14:30:00,119.03,119.79,118.99,119.68,23300.0,66.4001,66.8241,66.3778,66.7627,23300.0
2008-04-29 15:00:00,119.68,120.19,119.61,119.81,21400.0,66.7627,67.0472,66.7236,66.8352,21400.0
2008-04-29 15:30:00,119.79,120.07,119.06,119.17,42000.0,66.8241,66.9803,66.4168,66.4782,42000.0
2008-04-30 09:30:00,118.2,120.44,118.2,119.97,19900.0,65.9371,67.1867,65.9371,66.9245,19900.0
2008-04-30 10:00:00,119.97,120.23,119.53,119.67,7600.0,66.9245,67.0695,66.679,66.7571,7600.0
2008-04-30 10:30:00,119.71,119.92,119.59,119.92,24400.0,66.7794,66.8966,66.7125,66.8966,24400.0
2008-04-30 11:00:00,119.91,120.3,119.53,119.86,13800.0,66.891,67.1086,66.679,66.8631,13800.0
2008-04-30 11:30:00,119.9,120.2,119.74,120.17,9200.0,66.8854,67.0528,66.7962,67.036,9200.0
2008-04-30 12:00:00,120.25,120.7,120.18,120.33,14800.0,67.0807,67.3317,67.0416,67.1253,14800.0
2008-04-30 12:30:00,120.31,120.55,120.26,120.27,14600.0,67.1141,67.248,67.0862,67.0918,14600.0
2008-04-30 13:00:00,120.31,120.59,120.31,120.47,18300.0,67.1141,67.2703,67.1141,67.2034,18300.0
2008-04-30 13:30:00,120.5,120.83,120.5,120.75,15800.0,67.2201,67.4042,67.2201,67.3596,15800.0
2008-04-30 14:00:00,120.75,121.03,120.01,120.76,30600.0,67.3596,67.5158,66.9468,67.3652,30600.0
2008-04-30 14:30:00,120.69,120.69,119.75,120.25,27000.0,67.3261,67.3261,66.8017,67.0807,27000.0
2008-04-30 15:00:00,120.25,120.32,119.0,119.11,54700.0,67.0807,67.1197,66.3834,66.4447,54700.0
2008-04-30 15:30:00,119.08,120.22,118.96,119.04,41400.0,66.428,67.0639,66.361,66.4057,41400.0
2008-05-01 09:30:00,117.5,123.8,116.51,119.71,44400.0,65.5466,69.061,64.9943,66.7794,44400.0
2008-05-01 10:00:00,119.71,120.39,119.48,120.34,25600.0,66.7794,67.1588,66.6511,67.1309,25600.0
2008-05-01 10:30:00,120.32,120.4,120.0,120.1,27900.0,67.1197,67.1643,66.9412,66.997,27900.0
2008-05-01 11:00:00,120.14,120.42,120.1,120.15,40200.0,67.0193,67.1755,66.997,67.0249,40200.0
2008-05-01 11:30:00,120.11,120.46,119.74,120.09,21800.0,67.0026,67.1978,66.7962,66.9914,21800.0
2008-05-01 12:00:00,120.09,120.75,120.09,120.65,26600.0,66.9914,67.3596,66.9914,67.3038,26600.0
2008-05-01 12:30:00,120.59,120.7,120.24,120.58,32000.0,67.2703,67.3317,67.0751,67.2648,32000.0
2008-05-01 13:00:00,120.62,120.74,120.4,120.57,23400.0,67.2871,67.354,67.1643,67.2592,23400.0
2008-05-01 13:30:00,120.53,120.75,120.51,120.63,46500.0,67.2369,67.3596,67.2257,67.2926,46500.0
2008-05-01 14:00:00,120.64,120.93,120.51,120.7,31500.0,67.2982,67.46,67.2257,67.3317,31500.0
2008-05-01 14:30:00,120.49,120.96,120.49,120.96,25000.0,67.2145,67.4767,67.2145,67.4767,25000.0
2008-05-01 15:00:00,120.79,120.9,120.54,120.66,25900.0,67.3819,67.4433,67.2424,67.3094,25900.0
2008-05-01 15:30:00,120.66,121.11,120.04,120.73,35700.0,67.3094,67.5604,66.9635,67.3484,35700.0
2008-05-02 09:30:00,117.52,122.25,117.47,120.91,48000.0,65.5578,68.1963,65.5299,67.4488,48000.0
2008-05-02 10:00:00,120.91,121.19,120.22,120.86,26100.0,67.4488,67.605,67.0639,67.4209,26100.0
2008-05-02 10:30:00,120.69,121.46,120.69,120.98,26100.0,67.3261,67.7557,67.3261,67.4879,26100.0
2008-05-02 11:00:00,120.97,121.54,120.86,121.54,23500.0,67.4823,67.8003,67.4209,67.8003,23500.0
2008-05-02 11:30:00,121.5,122.0,121.39,121.85,14000.0,67.778,68.0569,67.7166,67.9732,14000.0
2008-05-02 12:00:00,121.82,121.98,121.54,121.81,36300.0,67.9565,68.0457,67.8003,67.9509,36300.0
2008-05-02 12:30:00,121.7,121.8,121.15,121.19,45200.0,67.8895,67.9453,67.5827,67.605,45200.0
2008-05-02 13:00:00,121.26,121.31,120.89,121.26,16200.0,67.6441,67.672,67.4377,67.6441,16200.0
2008-05-02 13:30:00,121.23,121.71,121.11,121.58,33700.0,67.6273,67.8951,67.5604,67.8226,33700.0
2008-05-02 14:00:00,121.52,121.58,120.96,121.27,17400.0,67.7891,67.8226,67.4767,67.6497,17400.0
2008-05-02 14:30:00,121.31,121.78,121.27,121.49,17700.0,67.672,67.9342,67.6497,67.7724,17700.0
2008-05-02 15:00:00,121.41,121.86,121.25,121.7,37100.0,67.7278,67.9788,67.6385,67.8895,37100.0
2008-05-02 15:30:00,121.8,122.03,120.5,120.9,47700.0,67.9453,68.0736,67.2201,67.4433,47700.0
2008-05-05 09:30:00,120.93,121.47,119.76,120.61,19800.0,67.46,67.7612,66.8073,67.2815,19800.0
2008-05-05 10:00:00,120.8,120.8,119.98,120.19,50200.0,67.3875,67.3875,66.93,67.0472,50200.0
2008-05-05 10:30:00,120.19,120.4,119.39,119.62,89300.0,67.0472,67.1643,66.6009,66.7292,89300.0
2008-05-05 11:00:00,119.67,119.74,119.3,119.46,22200.0,66.7571,66.7962,66.5507,66.64,22200.0
2008-05-05 11:30:00,119.49,119.65,119.4,119.4,14000.0,66.6567,66.746,66.6065,66.6065,14000.0
2008-05-05 12:00:00,119.54,119.54,119.14,119.14,9400.0,66.6846,66.6846,66.4615,66.4615,9400.0
2008-05-05 12:30:00,119.24,119.3,119.17,119.3,6200.0,66.5172,66.5507,66.4782,66.5507,6200.0
2008-05-05 13:00:00,119.31,119.33,119.04,119.16,8900.0,66.5563,66.5674,66.4057,66.4726,8900.0
2008-05-05 13:30:00,119.16,119.18,118.84,118.84,6200.0,66.4726,66.4838,66.2941,66.2941,6200.0
2008-05-05 14:00:00,118.85,119.17,118.83,118.89,18300.0,66.2997,66.4782,66.2885,66.322,18300.0
2008-05-05 14:30:00,118.98,119.05,118.87,119.0,8200.0,66.3722,66.4113,66.3108,66.3834,8200.0
2008-05-05 15:00:00,119.05,119.23,118.82,118.96,19300.0,66.4113,66.5117,66.2829,66.361,19300.0
2008-05-05 15:30:00,118.96,119.24,118.53,118.62,67400.0,66.361,66.5172,66.1212,66.1714,67400.0
2008-05-06 09:30:00,118.0,118.69,117.51,117.7,11400.0,65.8255,66.2104,65.5522,65.6582,11400.0
2008-05-06 10:00:00,117.79,118.48,117.59,117.75,15700.0,65.7084,66.0933,65.5968,65.6861,15700.0
2008-05-06 10:30:00,117.75,118.69,117.74,118.67,14700.0,65.6861,66.2104,65.6805,66.1993,14700.0
2008-05-06 11:00:00,118.66,119.25,118.64,119.03,17200.0,66.1937,66.5228,66.1825,66.4001,17200.0
2008-05-06 11:30:00,119.04,119.09,118.88,118.99,9700.0,66.4057,66.4336,66.3164,66.3778,9700.0
2008-05-06 12:00:00,119.03,119.38,119.0,119.07,27300.0,66.4001,66.5953,66.3834,66.4224,27300.0
2008-05-06 12:30:00,119.03,119.09,118.69,118.96,10800.0,66.4001,66.4336,66.2104,66.361,10800.0
2008-05-06 13:00:00,118.99,119.02,118.54,118.98,13800.0,66.3778,66.3945,66.1268,66.3722,13800.0
2008-05-06 13:30:00,118.98,119.13,118.8,118.88,14300.0,66.3722,66.4559,66.2718,66.3164,14300.0
2008-05-06 14:00:00,118.89,119.1,118.74,119.05,21300.0,66.322,66.4391,66.2383,66.4113,21300.0
2008-05-06 14:30:00,119.09,119.4,118.86,119.1,18100.0,66.4336,66.6065,66.3053,66.4391,18100.0
2008-05-06 15:00:00,119.18,119.95,119.07,119.86,26300.0,66.4838,66.9133,66.4224,66.8631,26300.0
2008-05-06 15:30:00,119.86,120.91,119.82,120.61,49700.0,66.8631,67.4488,66.8408,67.2815,49700.0
2008-05-07 09:30:00,121.25,121.36,120.08,120.34,10500.0,67.6385,67.6999,66.9858,67.1309,10500.0
2008-05-07 10:00:00,120.3,120.3,119.25,119.83,10700.0,67.1086,67.1086,66.5228,66.8464,10700.0
2008-05-07 10:30:00,119.83,120.35,118.89,118.89,18500.0,66.8464,67.1364,66.322,66.322,18500.0
2008-05-07 11:00:00,118.93,119.18,118.67,118.7,10000.0,66.3443,66.4838,66.1993,66.216,10000.0
2008-05-07 11:30:00,118.72,118.76,118.44,118.69,10600.0,66.2272,66.2495,66.071,66.2104,10600.0
2008-05-07 12:00:00,118.82,118.96,118.76,118.86,6400.0,66.2829,66.361,66.2495,66.3053,6400.0
2008-05-07 12:30:00,118.87,118.91,118.69,118.72,19500.0,66.3108,66.3332,66.2104,66.2272,19500.0
2008-05-07 13:00:00,118.62,118.72,117.85,117.89,26200.0,66.1714,66.2272,65.7418,65.7642,26200.0
2008-05-07 13:30:00,117.93,118.16,117.83,118.06,12700.0,65.7865,65.9148,65.7307,65.859,12700.0
2008-05-07 14:00:00,117.99,118.51,117.98,117.98,63700.0,65.8199,66.11,65.8144,65.8144,63700.0
2008-05-07 14:30:00,117.97,117.98,117.36,117.61,10300.0,65.8088,65.8144,65.4685,65.608,10300.0
2008-05-07 15:00:00,117.51,117.84,117.08,117.24,15900.0,65.5522,65.7363,65.3123,65.4016,15900.0
2008-05-07 15:30:00,117.09,118.42,116.98,118.12,89500.0,65.3179,66.0598,65.2565,65.8925,89500.0
2008-05-08 09:30:00,118.88,119.24,118.29,118.51,22800.0,66.3164,66.5172,65.9873,66.11,22800.0
2008-05-08 10:00:00,118.63,118.84,117.75,118.12,11400.0,66.177,66.2941,65.6861,65.8925,11400.0
2008-05-08 10:30:00,118.14,118.14,117.27,118.06,11600.0,65.9036,65.9036,65.4183,65.859,11600.0
2008-05-08 11:00:00,118.15,118.6,117.7,118.55,7900.0,65.9092,66.1602,65.6582,66.1323,7900.0
2008-05-08 11:30:00,118.48,118.7,117.85,117.99,8300.0,66.0933,66.216,65.7418,65.8199,8300.0
2008-05-08 12:00:00,117.96,118.0,117.47,117.59,11300.0,65.8032,65.8255,65.5299,65.5968,11300.0
2008-05-08 12:30:00,117.52,117.7,117.41,117.51,5100.0,65.5578,65.6582,65.4964,65.5522,5100.0
2008-05-08 13:00:00,117.61,117.96,117.5,117.96,8100.0,65.608,65.8032,65.5466,65.8032,8100.0
2008-05-08 13:30:00,117.94,118.4,117.74,118.4,11500.0,65.792,66.0487,65.6805,66.0487,11500.0
2008-05-08 14:00:00,118.27,118.27,117.74,117.87,4400.0,65.9761,65.9761,65.6805,65.753,4400.0
2008-05-08 14:30:00,117.79,118.05,117.7,117.8,8000.0,65.7084,65.8534,65.6582,65.7139,8000.0
2008-05-08 15:00:00,117.8,117.85,115.52,115.98,87600.0,65.7139,65.7418,64.4421,64.6987,87600.0
2008-05-08 15:30:00,115.98,116.5,115.4,116.25,143700.0,64.6987,64.9888,64.3751,64.8493,143700.0
2008-05-09 09:30:00,115.3,116.49,115.0,115.73,22100.0,64.3193,64.9832,64.152,64.5592,22100.0
2008-05-09 10:00:00,115.94,116.47,115.86,116.17,16500.0,64.6764,64.972,64.6317,64.8047,16500.0
2008-05-09 10:30:00,116.07,117.28,116.07,117.07,18800.0,64.7489,65.4239,64.7489,65.3067,18800.0
2008-05-09 11:00:00,117.2,117.43,117.03,117.13,11300.0,65.3792,65.5075,65.2844,65.3402,11300.0
2008-05-09 11:30:00,117.17,117.19,117.02,117.14,8200.0,65.3625,65.3737,65.2788,65.3458,8200.0
2008-05-09 12:00:00,117.07,117.08,116.87,117.0,13600.0,65.3067,65.3123,65.1952,65.2677,13600.0
2008-05-09 12:30:00,117.05,117.13,116.97,117.13,7600.0,65.2956,65.3402,65.2509,65.3402,7600.0
2008-05-09 13:00:00,117.02,117.2,117.0,117.13,8300.0,65.2788,65.3792,65.2677,65.3402,8300.0
2008-05-09 13:30:00,117.04,117.09,116.75,116.77,11600.0,65.29,65.3179,65.1282,65.1394,11600.0
2008-05-09 14:00:00,116.77,116.87,115.95,116.34,23200.0,65.1394,65.1952,64.6819,64.8995,23200.0
2008-05-09 14:30:00,116.47,116.67,116.34,116.67,13500.0,64.972,65.0836,64.8995,65.0836,13500.0
2008-05-09 15:00:00,116.55,117.16,116.55,117.08,11400.0,65.0166,65.3569,65.0166,65.3123,11400.0
2008-05-09 15:30:00,117.17,117.21,117.0,117.16,14400.0,65.3625,65.3848,65.2677,65.3569,14400.0
2008-05-12 09:30:00,117.45,118.52,117.45,118.39,6100.0,65.5187,66.1156,65.5187,66.0431,6100.0
2008-05-12 10:00:00,118.28,118.38,117.23,117.44,15200.0,65.9817,66.0375,65.396,65.5131,15200.0
2008-05-12 10:30:00,117.62,118.39,117.3,118.05,15500.0,65.6135,66.0431,65.435,65.8534,15500.0
2008-05-12 11:00:00,118.01,118.16,117.78,118.15,14900.0,65.8311,65.9148,65.7028,65.9092,14900.0
2008-05-12 11:30:00,118.01,118.59,117.96,118.59,17900.0,65.8311,66.1546,65.8032,66.1546,17900.0
2008-05-12 12:00:00,118.51,118.51,118.03,118.46,21400.0,66.11,66.11,65.8423,66.0821,21400.0
2008-05-12 12:30:00,118.51,119.27,118.41,119.14,9600.0,66.11,66.534,66.0542,66.4615,9600.0
2008-05-12 13:00:00,119.11,119.33,118.7,119.16,7800.0,66.4447,66.5674,66.216,66.4726,7800.0
2008-05-12 13:30:00,119.16,119.28,118.89,119.11,8100.0,66.4726,66.5396,66.322,66.4447,8100.0
2008-05-12 14:00:00,119.0,119.59,118.92,119.49,5300.0,66.3834,66.7125,66.3387,66.6567,5300.0
2008-05-12 14:30:00,119.49,120.25,119.49,120.18,13000.0,66.6567,67.0807,66.6567,67.0416,13000.0
2008-05-12 15:00:00,120.21,120.54,120.17,120.36,14400.0,67.0583,67.2424,67.036,67.142,14400.0
2008-05-12 15:30:00,120.23,120.89,119.92,120.33,59900.0,67.0695,67.4377,66.8966,67.1253,59900.0
2008-05-13 09:30:00,120.31,120.97,119.74,120.84,9200.0,67.1141,67.4823,66.7962,67.4098,9200.0
2008-05-13 10:00:00,120.94,121.03,120.12,120.5,8700.0,67.4656,67.5158,67.0081,67.2201,8700.0
2008-05-13 10:30:00,120.41,120.65,120.25,120.45,10400.0,67.1699,67.3038,67.0807,67.1922,10400.0
2008-05-13 11:00:00,120.53,120.53,120.06,120.07,56700.0,67.2369,67.2369,66.9747,66.9803,56700.0
2008-05-13 11:30:00,120.19,120.19,119.7,119.88,9300.0,67.0472,67.0472,66.7738,66.8743,9300.0
2008-05-13 12:00:00,120.0,120.14,119.7,120.06,9300.0,66.9412,67.0193,66.7738,66.9747,9300.0
2008-05-13 12:30:00,120.08,120.36,119.72,119.85,4200.0,66.9858,67.142,66.785,66.8575,4200.0
2008-05-13 13:00:00,119.95,120.04,119.54,119.82,8700.0,66.9133,66.9635,66.6846,66.8408,8700.0
2008-05-13 13:30:00,119.82,120.23,119.82,120.19,8200.0,66.8408,67.0695,66.8408,67.0472,8200.0
2008-05-13 14:00:00,120.15,120.3,119.55,119.68,13200.0,67.0249,67.1086,66.6902,66.7627,13200.0
2008-05-13 14:30:00,119.72,120.37,119.61,120.32,19400.0,66.785,67.1476,66.7236,67.1197,19400.0
2008-05-13 15:00:00,120.38,120.57,120.18,120.42,37300.0,67.1532,67.2592,67.0416,67.1755,37300.0
2008-05-13 15:30:00,120.18,120.29,119.97,120.19,10200.0,67.0416,67.103,66.9245,67.0472,10200.0
2008-05-14 09:30:00,120.22,121.86,120.11,121.49,14900.0,67.0639,67.9788,67.0026,67.7724,14900.0
2008-05-14 10:00:00,121.5,121.5,121.04,121.2,18500.0,67.778,67.778,67.5214,67.6106,18500.0
2008-05-14 10:30:00,121.17,121.3,120.85,120.98,10500.0,67.5939,67.6664,67.4154,67.4879,10500.0
2008-05-14 11:00:00,121.0,121.29,120.92,121.26,17000.0,67.499,67.6608,67.4544,67.6441,17000.0
2008-05-14 11:30:00,121.24,121.5,121.12,121.2,11300.0,67.6329,67.778,67.566,67.6106,11300.0
2008-05-14 12:00:00,121.33,121.34,121.13,121.22,6000.0,67.6831,67.6887,67.5716,67.6218,6000.0
2008-05-14 12:30:00,121.18,121.7,121.18,121.6,13600.0,67.5995,67.8895,67.5995,67.8338,13600.0
2008-05-14 13:00:00,121.46,121.79,121.45,121.69,15500.0,67.7557,67.9397,67.7501,67.884,15500.0
2008-05-14 13:30:00,121.78,121.78,121.48,121.49,4800.0,67.9342,67.9342,67.7668,67.7724,4800.0
2008-05-14 14:00:00,121.52,121.57,121.19,121.32,5200.0,67.7891,67.817,67.605,67.6776,5200.0
2008-05-14 14:30:00,121.3,121.4,121.06,121.25,6200.0,67.6664,67.7222,67.5325,67.6385,6200.0
2008-05-14 15:00:00,121.27,121.32,120.65,120.79,13700.0,67.6497,67.6776,67.3038,67.3819,13700.0
2008-05-14 15:30:00,120.79,120.79,120.13,120.31,34400.0,67.3819,67.3819,67.0137,67.1141,34400.0
2008-05-15 09:30:00,120.27,120.27,118.86,119.22,7200.0,67.0918,67.0918,66.3053,66.5061,7200.0
2008-05-15 10:00:00,119.23,119.56,118.86,119.18,11000.0,66.5117,66.6958,66.3053,66.4838,11000.0
2008-05-15 10:30:00,119.18,119.57,119.14,119.34,23000.0,66.4838,66.7013,66.4615,66.573,23000.0
2008-05-15 11:00:00,119.3,119.45,119.14,119.19,8800.0,66.5507,66.6344,66.4615,66.4893,8800.0
2008-05-15 11:30:00,119.33,119.77,119.33,119.56,2400.0,66.5674,66.8129,66.5674,66.6958,2400.0
2008-05-15 12:00:00,119.48,120.0,119.48,120.0,71800.0,66.6511,66.9412,66.6511,66.9412,71800.0
2008-05-15 12:30:00,120.0,120.45,120.0,120.45,8500.0,66.9412,67.1922,66.9412,67.1922,8500.0
2008-05-15 13:00:00,120.45,120.5,120.14,120.45,6200.0,67.1922,67.2201,67.0193,67.1922,6200.0
2008-05-15 13:30:00,120.38,120.5,120.16,120.16,4300.0,67.1532,67.2201,67.0305,67.0305,4300.0
2008-05-15 14:00:00,120.03,120.27,119.86,119.86,7100.0,66.9579,67.0918,66.8631,66.8631,7100.0
2008-05-15 14:30:00,119.75,120.13,119.75,119.88,10500.0,66.8017,67.0137,66.8017,66.8743,10500.0
2008-05-15 15:00:00,120.0,120.19,119.9,120.01,8800.0,66.9412,67.0472,66.8854,66.9468,8800.0
2008-05-15 15:30:00,120.02,120.8,119.82,120.56,26300.0,66.9524,67.3875,66.8408,67.2536,26300.0
2008-05-16 09:30:00,120.15,121.44,119.8,120.28,18700.0,67.0249,67.7445,66.8296,67.0974,18700.0
2008-05-16 10:00:00,120.24,121.0,120.01,121.0,16100.0,67.0751,67.499,66.9468,67.499,16100.0
2008-05-16 10:30:00,121.0,121.23,120.3,120.3,16600.0,67.499,67.6273,67.1086,67.1086,16600.0
2008-05-16 11:00:00,120.34,120.52,120.15,120.51,6700.0,67.1309,67.2313,67.0249,67.2257,6700.0
2008-05-16 11:30:00,120.59,121.03,120.59,120.9,20100.0,67.2703,67.5158,67.2703,67.4433,20100.0
2008-05-16 12:00:00,120.96,120.96,120.71,120.84,15700.0,67.4767,67.4767,67.3373,67.4098,15700.0
2008-05-16 12:30:00,120.91,120.99,120.67,120.67,18000.0,67.4488,67.4935,67.315,67.315,18000.0
2008-05-16 13:00:00,120.67,121.0,120.67,120.94,48300.0,67.315,67.499,67.315,67.4656,48300.0
2008-05-16 13:30:00,120.94,121.0,120.65,120.7,10300.0,67.4656,67.499,67.3038,67.3317,10300.0
2008-05-16 14:00:00,120.59,120.97,120.58,120.91,7900.0,67.2703,67.4823,67.2648,67.4488,7900.0
2008-05-16 14:30:00,120.91,121.18,120.79,121.11,11700.0,67.4488,67.5995,67.3819,67.5604,11700.0
2008-05-16 15:00:00,121.22,121.44,120.85,121.2,27700.0,67.6218,67.7445,67.4154,67.6106,27700.0
2008-05-16 15:30:00,121.29,121.33,120.87,120.99,39100.0,67.6608,67.6831,67.4265,67.4935,39100.0
2008-05-19 09:30:00,121.45,121.59,120.35,121.29,23200.0,67.7501,67.8282,67.1364,67.6608,23200.0
2008-05-19 10:00:00,121.3,121.37,120.76,121.0,11600.0,67.6664,67.7054,67.3652,67.499,11600.0
2008-05-19 10:30:00,121.17,121.83,121.12,121.41,11600.0,67.5939,67.9621,67.566,67.7278,11600.0
2008-05-19 11:00:00,121.56,121.56,121.29,121.46,9100.0,67.8114,67.8114,67.6608,67.7557,9100.0
2008-05-19 11:30:00,121.56,121.72,121.35,121.43,7300.0,67.8114,67.9007,67.6943,67.7389,7300.0
2008-05-19 12:00:00,121.46,121.69,121.35,121.5,14500.0,67.7557,67.884,67.6943,67.778,14500.0
2008-05-19 12:30:00,121.64,121.69,121.4,121.49,4800.0,67.8561,67.884,67.7222,67.7724,4800.0
2008-05-19 13:00:00,121.45,121.66,121.4,121.57,13300.0,67.7501,67.8672,67.7222,67.817,13300.0
2008-05-19 13:30:00,121.56,121.81,121.41,121.41,14300.0,67.8114,67.9509,67.7278,67.7278,14300.0
2008-05-19 14:00:00,121.41,121.45,120.51,120.6,8400.0,67.7278,67.7501,67.2257,67.2759,8400.0
2008-05-19 14:30:00,120.6,121.0,120.46,120.82,6000.0,67.2759,67.499,67.1978,67.3986,6000.0
2008-05-19 15:00:00,120.78,120.9,120.42,120.42,11500.0,67.3763,67.4433,67.1755,67.1755,11500.0
2008-05-19 15:30:00,120.54,120.55,119.74,120.54,19600.0,67.2424,67.248,66.7962,67.2424,19600.0
2008-05-20 09:30:00,120.63,120.86,119.67,120.24,13200.0,67.2926,67.4209,66.7571,67.0751,13200.0
2008-05-20 10:00:00,120.17,120.35,119.41,119.99,17400.0,67.036,67.1364,66.6121,66.9356,17400.0
2008-05-20 10:30:00,120.03,120.03,118.88,118.94,10500.0,66.9579,66.9579,66.3164,66.3499,10500.0
2008-05-20 11:00:00,118.87,119.14,118.85,118.93,15400.0,66.3108,66.4615,66.2997,66.3443,15400.0
2008-05-20 11:30:00,118.91,119.09,118.39,118.46,14700.0,66.3332,66.4336,66.0431,66.0821,14700.0
2008-05-20 12:00:00,118.49,118.49,118.02,118.35,16900.0,66.0989,66.0989,65.8367,66.0208,16900.0
2008-05-20 12:30:00,118.39,118.54,117.93,118.0,13300.0,66.0431,66.1268,65.7865,65.8255,13300.0
2008-05-20 13:00:00,117.96,118.53,117.96,118.46,4300.0,65.8032,66.1212,65.8032,66.0821,4300.0
2008-05-20 13:30:00,118.55,118.69,118.35,118.58,7600.0,66.1323,66.2104,66.0208,66.1491,7600.0
2008-05-20 14:00:00,118.5,118.71,118.37,118.4,5500.0,66.1044,66.2216,66.0319,66.0487,5500.0
2008-05-20 14:30:00,118.44,118.84,118.37,118.76,13200.0,66.071,66.2941,66.0319,66.2495,13200.0
2008-05-20 15:00:00,118.72,119.1,118.7,118.85,14200.0,66.2272,66.4391,66.216,66.2997,14200.0
2008-05-20 15:30:00,118.85,119.6,118.58,119.34,23200.0,66.2997,66.7181,66.1491,66.573,23200.0
2008-05-21 09:30:00,119.6,120.35,117.59,117.59,14400.0,66.7181,67.1364,65.5968,65.5968,14400.0
2008-05-21 10:00:00,117.58,118.43,117.21,118.25,21500.0,65.5912,66.0654,65.3848,65.965,21500.0
2008-05-21 10:30:00,118.25,118.6,117.74,118.18,19200.0,65.965,66.1602,65.6805,65.9259,19200.0
2008-05-21 11:00:00,118.26,118.64,118.11,118.38,20200.0,65.9706,66.1825,65.8869,66.0375,20200.0
2008-05-21 11:30:00,118.31,118.52,118.25,118.25,15700.0,65.9984,66.1156,65.965,65.965,15700.0
2008-05-21 12:00:00,118.25,118.26,118.04,118.12,13100.0,65.965,65.9706,65.8478,65.8925,13100.0
2008-05-21 12:30:00,118.05,118.41,118.04,118.13,14000.0,65.8534,66.0542,65.8478,65.898,14000.0
2008-05-21 13:00:00,118.18,118.26,117.88,117.88,16300.0,65.9259,65.9706,65.7586,65.7586,16300.0
2008-05-21 13:30:00,117.88,118.02,117.49,117.49,11500.0,65.7586,65.8367,65.541,65.541,11500.0
2008-05-21 14:00:00,117.49,117.54,117.11,117.45,17600.0,65.541,65.5689,65.329,65.5187,17600.0
2008-05-21 14:30:00,117.47,117.47,116.89,117.05,12600.0,65.5299,65.5299,65.2063,65.2956,12600.0
2008-05-21 15:00:00,117.05,117.69,116.99,117.27,19800.0,65.2956,65.6526,65.2621,65.4183,19800.0
2008-05-21 15:30:00,117.31,117.37,116.5,116.66,29200.0,65.4406,65.4741,64.9888,65.078,29200.0
2008-05-22 09:30:00,116.18,116.96,115.51,115.8,12100.0,64.8102,65.2454,64.4365,64.5983,12100.0
2008-05-22 10:00:00,115.73,116.48,115.73,116.48,9600.0,64.5592,64.9776,64.5592,64.9776,9600.0
2008-05-22 10:30:00,116.4,116.73,116.15,116.15,11000.0,64.933,65.1171,64.7935,64.7935,11000.0
2008-05-22 11:00:00,116.23,116.74,116.15,116.58,10600.0,64.8381,65.1226,64.7935,65.0334,10600.0
2008-05-22 11:30:00,116.58,116.58,115.73,115.92,7200.0,65.0334,65.0334,64.5592,64.6652,7200.0
2008-05-22 12:00:00,115.99,115.99,115.5,115.55,4200.0,64.7043,64.7043,64.4309,64.4588,4200.0
2008-05-22 12:30:00,115.71,115.85,115.55,115.68,6600.0,64.5481,64.6262,64.4588,64.5313,6600.0
2008-05-22 13:00:00,115.63,115.71,115.28,115.44,8800.0,64.5034,64.5481,64.3082,64.3974,8800.0
2008-05-22 13:30:00,115.55,115.98,115.45,115.6,13300.0,64.4588,64.6987,64.403,64.4867,13300.0
2008-05-22 14:00:00,115.63,116.06,115.42,115.57,13800.0,64.5034,64.7433,64.3863,64.47,13800.0
2008-05-22 14:30:00,115.65,116.23,115.62,115.99,15700.0,64.5146,64.8381,64.4978,64.7043,15700.0
2008-05-22 15:00:00,115.93,116.24,115.54,115.62,10600.0,64.6708,64.8437,64.4532,64.4978,10600.0
2008-05-22 15:30:00,115.64,115.95,115.31,115.31,26100.0,64.509,64.6819,64.3249,64.3249,26100.0
2008-05-23 09:30:00,119.0,119.61,116.7,116.93,57500.0,66.3834,66.7236,65.1003,65.2286,57500.0
2008-05-23 10:00:00,117.05,117.9,116.57,117.25,30700.0,65.2956,65.7697,65.0278,65.4071,30700.0
2008-05-23 10:30:00,117.07,117.39,116.34,116.76,34900.0,65.3067,65.4852,64.8995,65.1338,34900.0
2008-05-23 11:00:00,116.65,117.02,116.59,117.02,10400.0,65.0724,65.2788,65.039,65.2788,10400.0
2008-05-23 11:30:00,117.07,117.07,116.53,116.66,24900.0,65.3067,65.3067,65.0055,65.078,24900.0
2008-05-23 12:00:00,116.8,116.97,116.62,116.77,21800.0,65.1561,65.2509,65.0557,65.1394,21800.0
2008-05-23 12:30:00,116.74,117.0,116.11,116.21,83900.0,65.1226,65.2677,64.7712,64.827,83900.0
2008-05-23 13:00:00,116.11,116.11,115.71,115.89,29100.0,64.7712,64.7712,64.5481,64.6485,29100.0
2008-05-23 13:30:00,115.89,116.06,115.5,115.52,28800.0,64.6485,64.7433,64.4309,64.4421,28800.0
2008-05-23 14:00:00,115.64,115.89,115.48,115.72,27800.0,64.509,64.6485,64.4198,64.5536,27800.0
2008-05-23 14:30:00,115.75,116.4,115.71,116.32,29800.0,64.5704,64.933,64.5481,64.8883,29800.0
2008-05-23 15:00:00,116.44,117.0,116.37,116.99,39300.0,64.9553,65.2677,64.9162,65.2621,39300.0
2008-05-23 15:30:00,117.0,117.29,116.98,117.19,24300.0,65.2677,65.4294,65.2565,65.3737,24300.0
2008-05-27 09:30:00,117.49,119.63,117.48,119.26,22800.0,65.541,66.7348,65.5354,66.5284,22800.0
2008-05-27 10:00:00,119.41,119.67,118.58,118.68,16800.0,66.6121,66.7571,66.1491,66.2048,16800.0
2008-05-27 10:30:00,118.67,118.89,118.51,118.55,10100.0,66.1993,66.322,66.11,66.1323,10100.0
2008-05-27 11:00:00,118.49,118.61,117.85,117.92,7400.0,66.0989,66.1658,65.7418,65.7809,7400.0
2008-05-27 11:30:00,117.92,118.0,117.59,117.86,9500.0,65.7809,65.8255,65.5968,65.7474,9500.0
2008-05-27 12:00:00,117.86,117.91,117.48,117.5,8500.0,65.7474,65.7753,65.5354,65.5466,8500.0
2008-05-27 12:30:00,117.56,117.77,117.27,117.4,6900.0,65.5801,65.6972,65.4183,65.4908,6900.0
2008-05-27 13:00:00,117.53,117.53,117.0,117.05,7800.0,65.5633,65.5633,65.2677,65.2956,7800.0
2008-05-27 13:30:00,117.09,117.53,116.73,117.32,8400.0,65.3179,65.5633,65.1171,65.4462,8400.0
2008-05-27 14:00:00,117.33,117.57,117.18,117.44,5000.0,65.4518,65.5856,65.3681,65.5131,5000.0
2008-05-27 14:30:00,117.41,117.83,117.41,117.8,11500.0,65.4964,65.7307,65.4964,65.7139,11500.0
2008-05-27 15:00:00,117.85,117.9,117.51,117.66,10700.0,65.7418,65.7697,65.5522,65.6358,10700.0
2008-05-27 15:30:00,117.67,118.16,117.46,117.79,11400.0,65.6414,65.9148,65.5243,65.7084,11400.0
2008-05-28 09:30:00,118.77,120.47,118.77,119.3,60600.0,66.2551,67.2034,66.2551,66.5507,60600.0
2008-05-28 10:00:00,119.33,119.33,118.05,118.55,21000.0,66.5674,66.5674,65.8534,66.1323,21000.0
2008-05-28 10:30:00,118.55,119.74,118.12,119.49,32900.0,66.1323,66.7962,65.8925,66.6567,32900.0
2008-05-28 11:00:00,119.49,119.89,119.43,119.5,20500.0,66.6567,66.8798,66.6232,66.6623,20500.0
2008-05-28 11:30:00,119.59,120.29,119.44,119.89,15700.0,66.7125,67.103,66.6288,66.8798,15700.0
2008-05-28 12:00:00,119.71,119.71,119.28,119.28,11100.0,66.7794,66.7794,66.5396,66.5396,11100.0
2008-05-28 12:30:00,119.37,119.37,119.07,119.34,6800.0,66.5898,66.5898,66.4224,66.573,6800.0
2008-05-28 13:00:00,119.26,119.38,119.11,119.35,5500.0,66.5284,66.5953,66.4447,66.5786,5500.0
2008-05-28 13:30:00,119.25,119.3,118.94,119.06,8100.0,66.5228,66.5507,66.3499,66.4168,8100.0
2008-05-28 14:00:00,119.09,119.23,118.84,119.13,10800.0,66.4336,66.5117,66.2941,66.4559,10800.0
2008-05-28 14:30:00,119.11,119.17,118.8,119.17,9700.0,66.4447,66.4782,66.2718,66.4782,9700.0
2008-05-28 15:00:00,119.13,119.31,118.83,119.19,13400.0,66.4559,66.5563,66.2885,66.4893,13400.0
2008-05-28 15:30:00,119.11,119.35,118.16,119.14,32500.0,66.4447,66.5786,65.9148,66.4615,32500.0
2008-05-29 09:30:00,118.99,119.63,118.38,119.16,21500.0,66.3778,66.7348,66.0375,66.4726,21500.0
2008-05-29 10:00:00,119.2,119.68,118.45,119.31,9100.0,66.4949,66.7627,66.0765,66.5563,9100.0
2008-05-29 10:30:00,119.27,120.0,118.56,119.46,26700.0,66.534,66.9412,66.1379,66.64,26700.0
2008-05-29 11:00:00,119.46,119.57,118.75,118.92,20100.0,66.64,66.7013,66.2439,66.3387,20100.0
2008-05-29 11:30:00,118.94,119.25,118.44,119.08,5500.0,66.3499,66.5228,66.071,66.428,5500.0
2008-05-29 12:00:00,119.15,119.35,118.96,119.31,7900.0,66.467,66.5786,66.361,66.5563,7900.0
2008-05-29 12:30:00,119.31,119.73,119.18,119.43,26000.0,66.5563,66.7906,66.4838,66.6232,26000.0
2008-05-29 13:00:00,119.52,119.76,119.52,119.74,9400.0,66.6734,66.8073,66.6734,66.7962,9400.0
2008-05-29 13:30:00,119.75,119.9,119.51,119.51,9200.0,66.8017,66.8854,66.6679,66.6679,9200.0
2008-05-29 14:00:00,119.46,119.97,119.39,119.91,13200.0,66.64,66.9245,66.6009,66.891,13200.0
2008-05-29 14:30:00,119.96,119.96,119.21,119.33,14100.0,66.9189,66.9189,66.5005,66.5674,14100.0
2008-05-29 15:00:00,119.33,119.9,119.33,119.46,15000.0,66.5674,66.8854,66.5674,66.64,15000.0
2008-05-29 15:30:00,119.37,120.24,119.34,120.24,18300.0,66.5898,67.0751,66.573,67.0751,18300.0
2008-05-30 09:30:00,120.17,120.17,118.56,118.56,8900.0,67.036,67.036,66.1379,66.1379,8900.0
2008-05-30 10:00:00,118.47,120.16,118.33,120.0,17100.0,66.0877,67.0305,66.0096,66.9412,17100.0
2008-05-30 10:30:00,120.01,120.14,119.65,119.78,12600.0,66.9468,67.0193,66.746,66.8185,12600.0
2008-05-30 11:00:00,119.75,119.96,119.35,119.56,21900.0,66.8017,66.9189,66.5786,66.6958,21900.0
2008-05-30 11:30:00,119.47,119.82,119.38,119.63,8600.0,66.6455,66.8408,66.5953,66.7348,8600.0
2008-05-30 12:00:00,119.68,119.76,119.46,119.67,11000.0,66.7627,66.8073,66.64,66.7571,11000.0
2008-05-30 12:30:00,119.67,119.73,117.83,119.15,30000.0,66.7571,66.7906,65.7307,66.467,30000.0
2008-05-30 13:00:00,119.2,119.2,118.9,118.93,4500.0,66.4949,66.4949,66.3276,66.3443,4500.0
2008-05-30 13:30:00,119.05,119.16,118.91,119.09,9500.0,66.4113,66.4726,66.3332,66.4336,9500.0
2008-05-30 14:00:00,119.08,119.21,117.89,118.37,39800.0,66.428,66.5005,65.7642,66.0319,39800.0
2008-05-30 14:30:00,118.37,119.23,118.37,119.02,36700.0,66.0319,66.5117,66.0319,66.3945,36700.0
2008-05-30 15:00:00,119.02,119.63,118.96,119.63,18500.0,66.3945,66.7348,66.361,66.7348,18500.0
2008-05-30 15:30:00,119.71,119.78,118.98,119.37,43400.0,66.7794,66.8185,66.3722,66.5898,43400.0
2008-06-02 09:30:00,119.12,119.67,117.0,117.32,22000.0,66.4503,66.7571,65.2677,65.4462,22000.0
2008-06-02 10:00:00,117.5,117.94,117.21,117.93,23500.0,65.5466,65.792,65.3848,65.7865,23500.0
2008-06-02 10:30:00,118.02,118.1,117.74,117.96,12200.0,65.8367,65.8813,65.6805,65.8032,12200.0
2008-06-02 11:00:00,117.88,117.92,117.2,117.33,11800.0,65.7586,65.7809,65.3792,65.4518,11800.0
2008-06-02 11:30:00,117.28,117.31,116.67,116.92,13800.0,65.4239,65.4406,65.0836,65.223,13800.0
2008-06-02 12:00:00,116.85,117.35,116.83,117.25,19300.0,65.184,65.4629,65.1728,65.4071,19300.0
2008-06-02 12:30:00,117.28,117.28,116.46,116.71,13600.0,65.4239,65.4239,64.9664,65.1059,13600.0
2008-06-02 13:00:00,116.71,116.91,116.48,116.83,11300.0,65.1059,65.2175,64.9776,65.1728,11300.0
2008-06-02 13:30:00,116.85,117.33,116.85,117.24,10600.0,65.184,65.4518,65.184,65.4016,10600.0
2008-06-02 14:00:00,117.24,117.61,117.15,117.17,11800.0,65.4016,65.608,65.3513,65.3625,11800.0
2008-06-02 14:30:00,117.14,117.64,117.14,117.55,11600.0,65.3458,65.6247,65.3458,65.5745,11600.0
2008-06-02 15:00:00,117.4,117.69,117.24,117.43,8900.0,65.4908,65.6526,65.4016,65.5075,8900.0
2008-06-02 15:30:00,117.59,117.67,116.98,117.19,39400.0,65.5968,65.6414,65.2565,65.3737,39400.0
2008-06-03 09:30:00,117.75,118.37,117.33,118.35,11500.0,65.6861,66.0319,65.4518,66.0208,11500.0
2008-06-03 10:00:00,118.36,118.91,118.2,118.7,19900.0,66.0263,66.3332,65.9371,66.216,19900.0
2008-06-03 10:30:00,118.7,118.86,118.32,118.7,21600.0,66.216,66.3053,66.004,66.216,21600.0
2008-06-03 11:00:00,118.57,118.74,118.5,118.68,7300.0,66.1435,66.2383,66.1044,66.2048,7300.0
2008-06-03 11:30:00,118.61,118.68,117.99,118.17,58300.0,66.1658,66.2048,65.8199,65.9203,58300.0
2008-06-03 12:00:00,118.16,118.26,117.87,117.94,35500.0,65.9148,65.9706,65.753,65.792,35500.0
2008-06-03 12:30:00,117.99,118.21,117.93,118.2,10600.0,65.8199,65.9427,65.7865,65.9371,10600.0
2008-06-03 13:00:00,118.19,118.64,118.18,118.6,19800.0,65.9315,66.1825,65.9259,66.1602,19800.0
2008-06-03 13:30:00,118.6,118.6,117.71,118.03,26000.0,66.1602,66.1602,65.6637,65.8423,26000.0
2008-06-03 14:00:00,118.03,118.11,117.75,118.09,32600.0,65.8423,65.8869,65.6861,65.8757,32600.0
2008-06-03 14:30:00,118.1,118.35,117.99,118.2,19400.0,65.8813,66.0208,65.8199,65.9371,19400.0
2008-06-03 15:00:00,118.2,118.56,117.99,118.37,44700.0,65.9371,66.1379,65.8199,66.0319,44700.0
2008-06-03 15:30:00,118.37,118.69,118.3,118.48,45600.0,66.0319,66.2104,65.9929,66.0933,45600.0
2008-06-04 09:30:00,118.65,119.22,117.87,118.44,10700.0,66.1881,66.5061,65.753,66.071,10700.0
2008-06-04 10:00:00,118.65,119.17,118.52,118.97,18200.0,66.1881,66.4782,66.1156,66.3666,18200.0
2008-06-04 10:30:00,119.03,119.62,118.51,119.62,18200.0,66.4001,66.7292,66.11,66.7292,18200.0
2008-06-04 11:00:00,119.61,120.35,119.4,120.1,24100.0,66.7236,67.1364,66.6065,66.997,24100.0
2008-06-04 11:30:00,120.08,120.43,119.96,120.43,6400.0,66.9858,67.1811,66.9189,67.1811,6400.0
2008-06-04 12:00:00,120.3,120.92,120.29,120.88,9600.0,67.1086,67.4544,67.103,67.4321,9600.0
2008-06-04 12:30:00,120.98,121.2,120.52,120.61,10000.0,67.4879,67.6106,67.2313,67.2815,10000.0
2008-06-04 13:00:00,120.59,120.65,120.35,120.6,10400.0,67.2703,67.3038,67.1364,67.2759,10400.0
2008-06-04 13:30:00,120.63,120.72,120.26,120.33,20500.0,67.2926,67.3428,67.0862,67.1253,20500.0
2008-06-04 14:00:00,120.47,120.48,119.74,120.0,21000.0,67.2034,67.209,66.7962,66.9412,21000.0
2008-06-04 14:30:00,119.87,120.36,119.12,119.29,28200.0,66.8687,67.142,66.4503,66.5451,28200.0
2008-06-04 15:00:00,119.13,119.61,118.87,119.21,30100.0,66.4559,66.7236,66.3108,66.5005,30100.0
2008-06-04 15:30:00,119.23,119.84,119.06,119.63,24700.0,66.5117,66.8519,66.4168,66.7348,24700.0
2008-06-05 09:30:00,120.82,121.56,119.9,121.38,12800.0,67.3986,67.8114,66.8854,67.711,12800.0
2008-06-05 10:00:00,121.28,121.86,121.01,121.36,25200.0,67.6552,67.9788,67.5046,67.6999,25200.0
2008-06-05 10:30:00,121.43,122.05,121.38,121.86,21600.0,67.7389,68.0848,67.711,67.9788,21600.0
2008-06-05 11:00:00,121.94,122.31,121.78,122.24,13100.0,68.0234,68.2298,67.9342,68.1908,13100.0
2008-06-05 11:30:00,122.3,122.73,122.22,122.51,22300.0,68.2242,68.4641,68.1796,68.3414,22300.0
2008-06-05 12:00:00,122.54,123.15,122.45,123.15,14100.0,68.3581,68.6984,68.3079,68.6984,14100.0
2008-06-05 12:30:00,123.11,123.21,122.91,123.11,16400.0,68.6761,68.7319,68.5645,68.6761,16400.0
2008-06-05 13:00:00,123.15,123.36,123.05,123.35,13400.0,68.6984,68.8156,68.6426,68.81,13400.0
2008-06-05 13:30:00,123.31,123.61,123.2,123.46,9900.0,68.7877,68.955,68.7263,68.8713,9900.0
2008-06-05 14:00:00,123.41,123.42,122.72,122.99,10600.0,68.8434,68.849,68.4585,68.6092,10600.0
2008-06-05 14:30:00,123.02,123.54,122.84,123.46,14800.0,68.6259,68.916,68.5255,68.8713,14800.0
2008-06-05 15:00:00,123.51,123.93,123.48,123.91,21100.0,68.8992,69.1335,68.8825,69.1224,21100.0
2008-06-05 15:30:00,123.91,124.29,123.66,124.04,83200.0,69.1224,69.3344,68.9829,69.1949,83200.0
2008-06-06 09:30:00,123.4,123.62,121.4,122.58,21500.0,68.8379,68.9606,67.7222,68.3804,21500.0
2008-06-06 10:00:00,122.66,123.24,122.11,123.22,15500.0,68.4251,68.7486,68.1183,68.7375,15500.0
2008-06-06 10:30:00,123.18,123.5,122.91,123.0,16300.0,68.7151,68.8937,68.5645,68.6147,16300.0
2008-06-06 11:00:00,123.06,123.06,122.4,122.5,8100.0,68.6482,68.6482,68.28,68.3358,8100.0
2008-06-06 11:30:00,122.61,123.09,122.5,122.73,11200.0,68.3972,68.6649,68.3358,68.4641,11200.0
2008-06-06 12:00:00,122.72,122.93,122.56,122.75,26600.0,68.4585,68.5757,68.3693,68.4753,26600.0
2008-06-06 12:30:00,122.75,123.01,122.71,122.98,9000.0,68.4753,68.6203,68.453,68.6036,9000.0
2008-06-06 13:00:00,122.85,123.0,122.5,122.82,11500.0,68.5311,68.6147,68.3358,68.5143,11500.0
2008-06-06 13:30:00,122.79,122.93,122.25,122.55,22900.0,68.4976,68.5757,68.1963,68.3637,22900.0
2008-06-06 14:00:00,122.51,122.54,121.68,122.03,21700.0,68.3414,68.3581,67.8784,68.0736,21700.0
2008-06-06 14:30:00,121.94,122.07,121.5,121.59,11700.0,68.0234,68.0959,67.778,67.8282,11700.0
2008-06-06 15:00:00,121.58,122.28,121.55,121.96,19300.0,67.8226,68.2131,67.8059,68.0346,19300.0
2008-06-06 15:30:00,121.96,122.09,119.9,120.61,48100.0,68.0346,68.1071,66.8854,67.2815,48100.0
2008-06-09 09:30:00,121.27,121.27,118.94,119.39,20400.0,67.6497,67.6497,66.3499,66.6009,20400.0
2008-06-09 10:00:00,119.43,120.77,119.43,119.87,10600.0,66.6232,67.3707,66.6232,66.8687,10600.0
2008-06-09 10:30:00,120.01,120.01,119.29,119.38,10400.0,66.9468,66.9468,66.5451,66.5953,10400.0
2008-06-09 11:00:00,119.39,119.71,119.17,119.58,14900.0,66.6009,66.7794,66.4782,66.7069,14900.0
2008-06-09 11:30:00,119.4,119.59,118.58,118.6,13100.0,66.6065,66.7125,66.1491,66.1602,13100.0
2008-06-09 12:00:00,118.69,118.71,118.31,118.39,8600.0,66.2104,66.2216,65.9984,66.0431,8600.0
2008-06-09 12:30:00,118.37,118.42,118.0,118.08,10000.0,66.0319,66.0598,65.8255,65.8701,10000.0
2008-06-09 13:00:00,118.16,118.16,117.2,117.45,14700.0,65.9148,65.9148,65.3792,65.5187,14700.0
2008-06-09 13:30:00,117.4,117.5,116.12,116.19,25000.0,65.4908,65.5466,64.7768,64.8158,25000.0
2008-06-09 14:00:00,116.15,116.35,115.66,116.35,41800.0,64.7935,64.9051,64.5202,64.9051,41800.0
2008-06-09 14:30:00,116.33,116.85,116.25,116.25,32800.0,64.8939,65.184,64.8493,64.8493,32800.0
2008-06-09 15:00:00,116.26,116.33,115.1,115.18,71800.0,64.8549,64.8939,64.2078,64.2524,71800.0
2008-06-09 15:30:00,115.23,115.45,114.24,114.5,83200.0,64.2803,64.403,63.728,63.8731,83200.0
2008-06-10 09:30:00,114.24,114.57,112.85,113.38,26200.0,63.728,63.9121,62.9526,63.2483,26200.0
2008-06-10 10:00:00,113.38,113.98,113.35,113.75,23900.0,63.2483,63.583,63.2315,63.4547,23900.0
2008-06-10 10:30:00,113.73,113.95,113.18,113.28,14200.0,63.4435,63.5662,63.1367,63.1925,14200.0
2008-06-10 11:00:00,113.24,113.58,112.98,113.3,21700.0,63.1702,63.3598,63.0251,63.2037,21700.0
2008-06-10 11:30:00,113.42,114.55,113.4,114.3,16500.0,63.2706,63.901,63.2594,63.7615,16500.0
2008-06-10 12:00:00,114.3,115.23,114.15,114.87,20200.0,63.7615,64.2803,63.6778,64.0795,20200.0
2008-06-10 12:30:00,114.77,115.35,114.77,115.24,7400.0,64.0237,64.3472,64.0237,64.2859,7400.0
2008-06-10 13:00:00,115.26,116.11,114.93,115.88,9800.0,64.297,64.7712,64.1129,64.6429,9800.0
2008-06-10 13:30:00,115.87,116.0,115.26,115.26,21300.0,64.6373,64.7098,64.297,64.297,21300.0
2008-06-10 14:00:00,115.39,115.54,114.74,115.07,26200.0,64.3695,64.4532,64.0069,64.191,26200.0
2008-06-10 14:30:00,115.1,115.36,114.96,115.22,18000.0,64.2078,64.3528,64.1297,64.2747,18000.0
2008-06-10 15:00:00,115.39,115.73,115.08,115.39,22200.0,64.3695,64.5592,64.1966,64.3695,22200.0
2008-06-10 15:30:00,115.38,115.6,115.02,115.28,33800.0,64.364,64.4867,64.1631,64.3082,33800.0
2008-06-11 09:30:00,116.1,116.16,114.56,114.91,30800.0,64.7656,64.7991,63.9065,64.1018,30800.0
2008-06-11 10:00:00,114.54,115.25,114.24,114.86,36300.0,63.8954,64.2914,63.728,64.0739,36300.0
2008-06-11 10:30:00,114.94,115.93,114.89,115.87,83700.0,64.1185,64.6708,64.0906,64.6373,83700.0
2008-06-11 11:00:00,116.12,116.45,115.67,115.67,22800.0,64.7768,64.9609,64.5257,64.5257,22800.0
2008-06-11 11:30:00,115.53,115.96,115.35,115.92,33900.0,64.4476,64.6875,64.3472,64.6652,33900.0
2008-06-11 12:00:00,115.92,115.96,115.5,115.61,20800.0,64.6652,64.6875,64.4309,64.4923,20800.0
2008-06-11 12:30:00,115.62,115.78,115.27,115.53,10100.0,64.4978,64.5871,64.3026,64.4476,10100.0
2008-06-11 13:00:00,115.53,115.77,115.47,115.77,28300.0,64.4476,64.5815,64.4142,64.5815,28300.0
2008-06-11 13:30:00,115.94,115.95,115.3,115.41,20500.0,64.6764,64.6819,64.3193,64.3807,20500.0
2008-06-11 14:00:00,115.47,116.2,115.38,116.07,16300.0,64.4142,64.8214,64.364,64.7489,16300.0
2008-06-11 14:30:00,115.97,115.97,115.64,115.72,13700.0,64.6931,64.6931,64.509,64.5536,13700.0
2008-06-11 15:00:00,115.64,115.85,114.93,115.28,18600.0,64.509,64.6262,64.1129,64.3082,18600.0
2008-06-11 15:30:00,115.28,115.39,113.39,114.03,86300.0,64.3082,64.3695,63.2539,63.6109,86300.0
2008-06-12 09:30:00,113.92,115.76,113.92,115.0,80300.0,63.5495,64.5759,63.5495,64.152,80300.0
2008-06-12 10:00:00,115.05,115.35,114.3,114.5,72500.0,64.1799,64.3472,63.7615,63.8731,72500.0
2008-06-12 10:30:00,114.5,114.83,114.13,114.26,57700.0,63.8731,64.0572,63.6667,63.7392,57700.0
2008-06-12 11:00:00,114.4,115.14,114.4,115.14,35700.0,63.8173,64.2301,63.8173,64.2301,35700.0
2008-06-12 11:30:00,115.13,115.21,114.9,115.15,21000.0,64.2245,64.2691,64.0962,64.2357,21000.0
2008-06-12 12:00:00,115.1,115.3,115.0,115.17,18000.0,64.2078,64.3193,64.152,64.2468,18000.0
2008-06-12 12:30:00,115.05,115.51,115.0,115.26,30200.0,64.1799,64.4365,64.152,64.297,30200.0
2008-06-12 13:00:00,115.3,115.56,114.9,115.31,17200.0,64.3193,64.4644,64.0962,64.3249,17200.0
2008-06-12 13:30:00,115.39,115.43,115.02,115.1,18600.0,64.3695,64.3919,64.1631,64.2078,18600.0
2008-06-12 14:00:00,115.1,115.14,114.74,114.98,20300.0,64.2078,64.2301,64.0069,64.1408,20300.0
2008-06-12 14:30:00,114.93,115.23,114.9,115.15,40000.0,64.1129,64.2803,64.0962,64.2357,40000.0
2008-06-12 15:00:00,115.06,115.1,114.08,114.08,17200.0,64.1855,64.2078,63.6388,63.6388,17200.0
2008-06-12 15:30:00,114.08,115.06,113.41,114.91,36200.0,63.6388,64.1855,63.265,64.1018,36200.0
2008-06-13 09:30:00,115.5,115.5,114.11,115.07,18000.0,64.4309,64.4309,63.6555,64.191,18000.0
2008-06-13 10:00:00,114.78,116.03,114.7,115.88,18600.0,64.0293,64.7266,63.9846,64.6429,18600.0
2008-06-13 10:30:00,115.92,116.01,115.39,115.87,17500.0,64.6652,64.7154,64.3695,64.6373,17500.0
2008-06-13 11:00:00,115.85,116.11,115.63,115.63,8800.0,64.6262,64.7712,64.5034,64.5034,8800.0
2008-06-13 11:30:00,115.69,115.9,115.47,115.78,13300.0,64.5369,64.654,64.4142,64.5871,13300.0
2008-06-13 12:00:00,115.75,115.75,115.4,115.41,8600.0,64.5704,64.5704,64.3751,64.3807,8600.0
2008-06-13 12:30:00,115.41,115.63,115.15,115.27,10800.0,64.3807,64.5034,64.2357,64.3026,10800.0
2008-06-13 13:00:00,115.31,115.33,114.85,115.11,24700.0,64.3249,64.3361,64.0683,64.2133,24700.0
2008-06-13 13:30:00,115.01,115.26,114.77,115.24,7700.0,64.1576,64.297,64.0237,64.2859,7700.0
2008-06-13 14:00:00,115.25,115.55,115.16,115.23,13600.0,64.2914,64.4588,64.2412,64.2803,13600.0
2008-06-13 14:30:00,115.31,115.5,115.22,115.39,25600.0,64.3249,64.4309,64.2747,64.3695,25600.0
2008-06-13 15:00:00,115.5,115.99,115.43,115.94,7400.0,64.4309,64.7043,64.3919,64.6764,7400.0
2008-06-13 15:30:00,115.85,117.83,115.77,117.36,23000.0,64.6262,65.7307,64.5815,65.4685,23000.0
2008-06-16 09:30:00,117.31,118.66,116.88,118.51,19400.0,65.4406,66.1937,65.2007,66.11,19400.0
2008-06-16 10:00:00,118.59,118.76,118.3,118.55,18200.0,66.1546,66.2495,65.9929,66.1323,18200.0
2008-06-16 10:30:00,118.55,119.64,118.52,119.43,33100.0,66.1323,66.7404,66.1156,66.6232,33100.0
2008-06-16 11:00:00,119.44,119.44,118.82,119.15,17700.0,66.6288,66.6288,66.2829,66.467,17700.0
2008-06-16 11:30:00,119.13,119.34,119.03,119.24,11600.0,66.4559,66.573,66.4001,66.5172,11600.0
2008-06-16 12:00:00,119.22,119.41,119.18,119.25,11500.0,66.5061,66.6121,66.4838,66.5228,11500.0
2008-06-16 12:30:00,119.32,119.72,119.2,119.48,17000.0,66.5619,66.785,66.4949,66.6511,17000.0
2008-06-16 13:00:00,119.32,119.56,119.07,119.56,14100.0,66.5619,66.6958,66.4224,66.6958,14100.0
2008-06-16 13:30:00,119.68,120.0,119.41,120.0,14500.0,66.7627,66.9412,66.6121,66.9412,14500.0
2008-06-16 14:00:00,120.0,120.25,119.88,120.0,13000.0,66.9412,67.0807,66.8743,66.9412,13000.0
2008-06-16 14:30:00,120.0,120.05,119.6,119.73,24700.0,66.9412,66.9691,66.7181,66.7906,24700.0
2008-06-16 15:00:00,119.63,119.82,119.41,119.53,19100.0,66.7348,66.8408,66.6121,66.679,19100.0
2008-06-16 15:30:00,119.6,119.93,119.27,119.54,37800.0,66.7181,66.9022,66.534,66.6846,37800.0
2008-06-17 09:30:00,120.05,120.05,118.16,118.39,27300.0,66.9691,66.9691,65.9148,66.0431,27300.0
2008-06-17 10:00:00,118.39,118.6,117.79,117.88,17500.0,66.0431,66.1602,65.7084,65.7586,17500.0
2008-06-17 10:30:00,117.89,118.23,117.25,117.9,43800.0,65.7642,65.9538,65.4071,65.7697,43800.0
2008-06-17 11:00:00,117.88,118.85,117.88,118.64,33800.0,65.7586,66.2997,65.7586,66.1825,33800.0
2008-06-17 11:30:00,118.64,119.0,118.53,118.81,33700.0,66.1825,66.3834,66.1212,66.2774,33700.0
2008-06-17 12:00:00,118.91,119.24,118.84,119.01,12700.0,66.3332,66.5172,66.2941,66.3889,12700.0
2008-06-17 12:30:00,118.89,119.25,118.88,119.12,12700.0,66.322,66.5228,66.3164,66.4503,12700.0
2008-06-17 13:00:00,119.13,119.3,119.0,119.2,9000.0,66.4559,66.5507,66.3834,66.4949,9000.0
2008-06-17 13:30:00,119.22,119.29,118.65,118.73,19500.0,66.5061,66.5451,66.1881,66.2327,19500.0
2008-06-17 14:00:00,118.92,118.94,118.54,118.6,16000.0,66.3387,66.3499,66.1268,66.1602,16000.0
2008-06-17 14:30:00,118.55,118.7,118.33,118.52,9400.0,66.1323,66.216,66.0096,66.1156,9400.0
2008-06-17 15:00:00,118.51,118.58,117.63,117.69,20300.0,66.11,66.1491,65.6191,65.6526,20300.0
2008-06-17 15:30:00,117.69,117.87,115.92,116.21,64000.0,65.6526,65.753,64.6652,64.827,64000.0
2008-06-18 09:30:00,115.98,116.12,115.1,115.22,39600.0,64.6987,64.7768,64.2078,64.2747,39600.0
2008-06-18 10:00:00,115.14,115.4,114.75,114.8,13800.0,64.2301,64.3751,64.0125,64.0404,13800.0
2008-06-18 10:30:00,114.94,115.04,114.7,114.89,14400.0,64.1185,64.1743,63.9846,64.0906,14400.0
2008-06-18 11:00:00,114.89,115.16,114.72,114.75,9700.0,64.0906,64.2412,63.9958,64.0125,9700.0
2008-06-18 11:30:00,114.68,115.48,114.68,115.18,25100.0,63.9735,64.4198,63.9735,64.2524,25100.0
2008-06-18 12:00:00,115.25,115.64,115.1,115.64,26600.0,64.2914,64.509,64.2078,64.509,26600.0
2008-06-18 12:30:00,115.53,116.13,115.53,115.61,42200.0,64.4476,64.7823,64.4476,64.4923,42200.0
2008-06-18 13:00:00,115.54,115.67,114.9,114.9,9200.0,64.4532,64.5257,64.0962,64.0962,9200.0
2008-06-18 13:30:00,115.02,115.02,114.27,114.5,7900.0,64.1631,64.1631,63.7448,63.8731,7900.0
2008-06-18 14:00:00,114.46,114.73,113.74,113.77,12800.0,63.8508,64.0014,63.4491,63.4658,12800.0
2008-06-18 14:30:00,113.78,114.23,113.6,114.12,12800.0,63.4714,63.7224,63.371,63.6611,12800.0
2008-06-18 15:00:00,114.08,114.57,113.98,114.02,15900.0,63.6388,63.9121,63.583,63.6053,15900.0
2008-06-18 15:30:00,114.01,114.58,113.69,114.35,59000.0,63.5997,63.9177,63.4212,63.7894,59000.0
2008-06-19 09:30:00,114.76,114.91,113.88,114.19,13000.0,64.0181,64.1018,63.5272,63.7001,13000.0
2008-06-19 10:00:00,114.05,115.3,113.95,115.3,16600.0,63.622,64.3193,63.5662,64.3193,16600.0
2008-06-19 10:30:00,115.15,115.46,114.94,114.95,10300.0,64.2357,64.4086,64.1185,64.1241,10300.0
2008-06-19 11:00:00,115.06,115.06,114.44,114.61,16400.0,64.1855,64.1855,63.8396,63.9344,16400.0
2008-06-19 11:30:00,114.62,115.14,114.62,115.13,10600.0,63.94,64.2301,63.94,64.2245,10600.0
2008-06-19 12:00:00,114.94,115.75,114.85,115.6,6900.0,64.1185,64.5704,64.0683,64.4867,6900.0
2008-06-19 12:30:00,115.55,115.68,114.2,114.4,12700.0,64.4588,64.5313,63.7057,63.8173,12700.0
2008-06-19 13:00:00,114.38,114.55,114.21,114.55,11200.0,63.8061,63.901,63.7113,63.901,11200.0
2008-06-19 13:30:00,114.47,114.53,114.08,114.16,4000.0,63.8563,63.8898,63.6388,63.6834,4000.0
2008-06-19 14:00:00,114.0,114.4,113.99,114.34,8800.0,63.5941,63.8173,63.5886,63.7838,8800.0
2008-06-19 14:30:00,114.31,114.78,114.31,114.6,17500.0,63.7671,64.0293,63.7671,63.9288,17500.0
2008-06-19 15:00:00,114.73,115.43,114.54,114.75,12200.0,64.0014,64.3919,63.8954,64.0125,12200.0
2008-06-19 15:30:00,114.75,116.28,114.72,116.25,32900.0,64.0125,64.866,63.9958,64.8493,32900.0
2008-06-20 09:30:00,115.58,115.58,113.68,113.97,17200.0,64.4755,64.4755,63.4156,63.5774,17200.0
2008-06-20 10:00:00,113.98,114.38,113.0,114.29,15400.0,63.583,63.8061,63.0363,63.7559,15400.0
2008-06-20 10:30:00,114.62,115.15,113.94,114.94,33700.0,63.94,64.2357,63.5607,64.1185,33700.0
2008-06-20 11:00:00,115.06,115.35,114.15,115.09,31100.0,64.1855,64.3472,63.6778,64.2022,31100.0
2008-06-20 11:30:00,115.08,115.42,114.86,114.96,3800.0,64.1966,64.3863,64.0739,64.1297,3800.0
2008-06-20 12:00:00,114.98,115.13,114.69,115.09,3900.0,64.1408,64.2245,63.9791,64.2022,3900.0
2008-06-20 12:30:00,115.0,115.24,114.97,114.97,5200.0,64.152,64.2859,64.1353,64.1353,5200.0
2008-06-20 13:00:00,114.85,115.1,114.11,114.11,16100.0,64.0683,64.2078,63.6555,63.6555,16100.0
2008-06-20 13:30:00,113.97,114.57,113.79,114.3,7800.0,63.5774,63.9121,63.477,63.7615,7800.0
2008-06-20 14:00:00,114.17,114.31,113.78,113.89,13900.0,63.689,63.7671,63.4714,63.5328,13900.0
2008-06-20 14:30:00,113.85,113.89,113.3,113.3,5200.0,63.5105,63.5328,63.2037,63.2037,5200.0
2008-06-20 15:00:00,113.27,113.97,113.04,113.13,19300.0,63.1869,63.5774,63.0586,63.1088,19300.0
2008-06-20 15:30:00,113.23,113.77,113.23,113.4,43100.0,63.1646,63.4658,63.1646,63.2594,43100.0
2008-06-23 09:30:00,114.66,114.66,113.21,113.68,8200.0,63.9623,63.9623,63.1534,63.4156,8200.0
2008-06-23 10:00:00,113.56,113.63,112.56,112.84,13800.0,63.3487,63.3877,62.7908,62.947,13800.0
2008-06-23 10:30:00,112.74,112.92,112.44,112.65,33100.0,62.8913,62.9917,62.7239,62.8411,33100.0
2008-06-23 11:00:00,112.67,112.75,111.77,111.77,13600.0,62.8522,62.8968,62.3502,62.3502,13600.0
2008-06-23 11:30:00,111.95,112.45,111.89,112.39,8800.0,62.4506,62.7295,62.4171,62.696,8800.0
2008-06-23 12:00:00,112.48,112.48,111.6,111.62,3000.0,62.7462,62.7462,62.2553,62.2665,3000.0
2008-06-23 12:30:00,111.61,111.65,111.41,111.53,3400.0,62.2609,62.2832,62.1493,62.2163,3400.0
2008-06-23 13:00:00,111.64,111.8,111.44,111.54,14700.0,62.2776,62.3669,62.1661,62.2218,14700.0
2008-06-23 13:30:00,111.59,112.05,111.51,112.0,4000.0,62.2497,62.5063,62.2051,62.4785,4000.0
2008-06-23 14:00:00,111.96,112.0,111.48,111.48,4600.0,62.4561,62.4785,62.1884,62.1884,4600.0
2008-06-23 14:30:00,111.46,111.55,111.14,111.15,4000.0,62.1772,62.2274,61.9987,62.0043,4000.0
2008-06-23 15:00:00,111.25,111.34,110.71,110.98,11100.0,62.0601,62.1103,61.7588,61.9095,11100.0
2008-06-23 15:30:00,111.07,111.15,110.18,110.37,33200.0,61.9597,62.0043,61.4632,61.5692,33200.0
2008-06-24 09:30:00,109.72,110.19,108.18,108.56,42200.0,61.2066,61.4688,60.3475,60.5595,42200.0
2008-06-24 10:00:00,108.49,109.09,108.16,108.85,47500.0,60.5204,60.8551,60.3363,60.7212,47500.0
2008-06-24 10:30:00,108.89,110.21,108.75,110.17,22400.0,60.7436,61.4799,60.6655,61.4576,22400.0
2008-06-24 11:00:00,110.15,110.75,110.01,110.46,22300.0,61.4464,61.7812,61.3683,61.6194,22300.0
2008-06-24 11:30:00,110.52,112.0,110.03,111.62,17500.0,61.6528,62.4785,61.3795,62.2665,17500.0
2008-06-24 12:00:00,111.72,112.03,111.37,111.75,10500.0,62.3223,62.4952,62.127,62.339,10500.0
2008-06-24 12:30:00,111.62,111.78,111.32,111.36,9100.0,62.2665,62.3557,62.0991,62.1214,9100.0
2008-06-24 13:00:00,111.36,111.57,111.11,111.15,7600.0,62.1214,62.2386,61.982,62.0043,7600.0
2008-06-24 13:30:00,111.14,111.4,111.0,111.33,11600.0,61.9987,62.1437,61.9206,62.1047,11600.0
2008-06-24 14:00:00,111.38,111.61,111.19,111.19,11400.0,62.1326,62.2609,62.0266,62.0266,11400.0
2008-06-24 14:30:00,111.26,111.29,110.01,110.2,15400.0,62.0657,62.0824,61.3683,61.4743,15400.0
2008-06-24 15:00:00,110.17,110.49,110.01,110.27,23300.0,61.4576,61.6361,61.3683,61.5134,23300.0
2008-06-24 15:30:00,110.21,110.47,109.97,110.47,30000.0,61.4799,61.625,61.346,61.625,30000.0
2008-06-25 09:30:00,111.41,112.13,110.52,110.75,21700.0,62.1493,62.551,61.6528,61.7812,21700.0
2008-06-25 10:00:00,110.8,110.96,110.2,110.96,42600.0,61.809,61.8983,61.4743,61.8983,42600.0
2008-06-25 10:30:00,110.82,112.53,110.82,111.48,58200.0,61.8202,62.7741,61.8202,62.1884,58200.0
2008-06-25 11:00:00,111.68,112.64,111.68,112.64,8100.0,62.2999,62.8355,62.2999,62.8355,8100.0
2008-06-25 11:30:00,112.64,113.06,112.2,112.91,12500.0,62.8355,63.0698,62.59,62.9861,12500.0
2008-06-25 12:00:00,112.83,113.08,112.83,112.97,3100.0,62.9415,63.0809,62.9415,63.0196,3100.0
2008-06-25 12:30:00,112.9,112.94,112.13,112.15,3000.0,62.9805,63.0028,62.551,62.5621,3000.0
2008-06-25 13:00:00,112.01,112.5,111.93,112.28,15700.0,62.484,62.7574,62.4394,62.6347,15700.0
2008-06-25 13:30:00,112.35,112.48,111.91,112.02,3400.0,62.6737,62.7462,62.4282,62.4896,3400.0
2008-06-25 14:00:00,112.06,112.57,111.53,111.66,12100.0,62.5119,62.7964,62.2163,62.2888,12100.0
2008-06-25 14:30:00,111.52,112.06,111.13,111.54,9800.0,62.2107,62.5119,61.9931,62.2218,9800.0
2008-06-25 15:00:00,111.45,112.01,110.61,110.85,9800.0,62.1716,62.484,61.7031,61.8369,9800.0
2008-06-25 15:30:00,110.83,111.48,109.87,110.76,23200.0,61.8258,62.1884,61.2902,61.7867,23200.0
2008-06-26 09:30:00,109.21,109.99,108.5,108.89,12000.0,61.4994,61.9386,61.0995,61.3192,12000.0
2008-06-26 10:00:00,108.89,109.25,108.81,109.25,10500.0,61.3192,61.5219,61.2741,61.5219,10500.0
2008-06-26 10:30:00,109.12,109.22,108.51,108.52,9300.0,61.4487,61.505,61.1052,61.1108,9300.0
2008-06-26 11:00:00,108.59,109.09,108.5,108.52,11200.0,61.1502,61.4318,61.0995,61.1108,11200.0
2008-06-26 11:30:00,108.51,108.79,108.4,108.47,19600.0,61.1052,61.2629,61.0432,61.0827,19600.0
2008-06-26 12:00:00,108.39,108.48,108.07,108.15,8700.0,61.0376,61.0883,60.8574,60.9025,8700.0
2008-06-26 12:30:00,108.04,108.27,107.93,108.26,9500.0,60.8405,60.97,60.7786,60.9644,9500.0
2008-06-26 13:00:00,108.29,108.34,107.63,107.7,136000.0,60.9813,61.0094,60.6096,60.649,136000.0
2008-06-26 13:30:00,107.81,108.25,107.69,108.09,15100.0,60.711,60.9588,60.6434,60.8687,15100.0
2008-06-26 14:00:00,107.98,108.3,107.95,108.09,14300.0,60.8067,60.9869,60.7898,60.8687,14300.0
2008-06-26 14:30:00,108.13,108.35,107.86,108.16,39800.0,60.8912,61.0151,60.7391,60.9081,39800.0
2008-06-26 15:00:00,108.25,108.94,108.13,108.72,23800.0,60.9588,61.3473,60.8912,61.2234,23800.0
2008-06-26 15:30:00,108.72,108.72,107.33,107.72,54800.0,61.2234,61.2234,60.4407,60.6603,54800.0
2008-06-27 09:30:00,108.4,108.4,107.07,107.86,11900.0,61.0432,61.0432,60.2943,60.7391,11900.0
2008-06-27 10:00:00,107.98,108.25,107.39,107.48,9600.0,60.8067,60.9588,60.4745,60.5252,9600.0
2008-06-27 10:30:00,107.52,107.75,106.91,107.1,10400.0,60.5477,60.6772,60.2042,60.3112,10400.0
2008-06-27 11:00:00,106.84,107.32,106.82,107.32,7900.0,60.1648,60.4351,60.1535,60.4351,7900.0
2008-06-27 11:30:00,107.43,107.57,106.69,106.9,21700.0,60.497,60.5758,60.0803,60.1985,21700.0
2008-06-27 12:00:00,106.87,107.26,106.87,107.16,5200.0,60.1816,60.4013,60.1816,60.345,5200.0
2008-06-27 12:30:00,107.19,107.19,106.52,106.56,20400.0,60.3619,60.3619,59.9846,60.0071,20400.0
2008-06-27 13:00:00,106.66,106.72,106.11,106.4,8200.0,60.0634,60.0972,59.7537,59.917,8200.0
2008-06-27 13:30:00,106.3,106.67,106.19,106.57,7100.0,59.8607,60.069,59.7987,60.0127,7100.0
2008-06-27 14:00:00,106.57,107.09,106.47,107.0,20500.0,60.0127,60.3055,59.9564,60.2549,20500.0
2008-06-27 14:30:00,106.96,107.54,106.96,107.38,7200.0,60.2323,60.5589,60.2323,60.4688,7200.0
2008-06-27 15:00:00,107.41,107.53,107.18,107.21,10200.0,60.4857,60.5533,60.3562,60.3731,10200.0
2008-06-27 15:30:00,107.26,107.5,107.03,107.16,18200.0,60.4013,60.5364,60.2717,60.345,18200.0
2008-06-30 09:30:00,106.76,106.89,105.12,105.81,14100.0,60.1197,60.1929,59.1962,59.5847,14100.0
2008-06-30 10:00:00,105.78,106.37,105.58,106.26,19600.0,59.5678,59.9001,59.4552,59.8381,19600.0
2008-06-30 10:30:00,106.31,107.56,106.31,107.39,23900.0,59.8663,60.5702,59.8663,60.4745,23900.0
2008-06-30 11:00:00,107.38,108.25,107.2,108.25,34900.0,60.4688,60.9588,60.3675,60.9588,34900.0
2008-06-30 11:30:00,108.32,108.32,107.25,107.39,41200.0,60.9982,60.9982,60.3956,60.4745,41200.0
2008-06-30 12:00:00,107.37,107.92,107.3,107.44,20800.0,60.4632,60.7729,60.4238,60.5026,20800.0
2008-06-30 12:30:00,107.42,107.83,107.35,107.45,13800.0,60.4914,60.7223,60.452,60.5083,13800.0
2008-06-30 13:00:00,107.58,107.69,107.15,107.16,23400.0,60.5815,60.6434,60.3393,60.345,23400.0
2008-06-30 13:30:00,107.07,107.17,106.7,106.72,8000.0,60.2943,60.3506,60.0859,60.0972,8000.0
2008-06-30 14:00:00,106.77,107.11,106.44,106.99,9300.0,60.1253,60.3168,59.9395,60.2492,9300.0
2008-06-30 14:30:00,106.99,106.99,106.64,106.76,9700.0,60.2492,60.2492,60.0521,60.1197,9700.0
2008-06-30 15:00:00,106.76,107.15,106.67,107.02,12200.0,60.1197,60.3393,60.069,60.2661,12200.0
2008-06-30 15:30:00,107.07,107.31,106.46,106.51,30000.0,60.2943,60.4294,59.9508,59.9789,30000.0
2008-07-01 09:30:00,105.87,107.17,104.81,106.75,19200.0,59.6185,60.3506,59.0216,60.1141,19200.0
2008-07-01 10:00:00,106.78,107.65,106.19,106.86,33200.0,60.131,60.6209,59.7987,60.176,33200.0
2008-07-01 10:30:00,106.86,107.35,106.56,106.99,25200.0,60.176,60.452,60.0071,60.2492,25200.0
2008-07-01 11:00:00,107.07,107.08,106.3,106.34,14700.0,60.2943,60.2999,59.8607,59.8832,14700.0
2008-07-01 11:30:00,106.34,106.44,105.95,105.98,7500.0,59.8832,59.9395,59.6636,59.6805,7500.0
2008-07-01 12:00:00,105.98,105.99,104.73,105.21,31500.0,59.6805,59.6861,58.9766,59.2469,31500.0
2008-07-01 12:30:00,105.23,106.04,105.03,105.73,20600.0,59.2581,59.7143,59.1455,59.5397,20600.0
2008-07-01 13:00:00,105.72,106.08,105.5,105.86,10900.0,59.534,59.7368,59.4102,59.6129,10900.0
2008-07-01 13:30:00,105.79,106.66,105.7,106.41,15100.0,59.5735,60.0634,59.5228,59.9226,15100.0
2008-07-01 14:00:00,106.24,107.45,106.15,107.16,13500.0,59.8269,60.5083,59.7762,60.345,13500.0
2008-07-01 14:30:00,107.11,107.54,106.81,107.1,23400.0,60.3168,60.5589,60.1479,60.3112,23400.0
2008-07-01 15:00:00,107.1,107.35,106.63,107.26,21700.0,60.3112,60.452,60.0465,60.4013,21700.0
2008-07-01 15:30:00,107.26,108.65,107.16,108.56,27600.0,60.4013,61.184,60.345,61.1333,27600.0
2008-07-02 09:30:00,108.93,109.0,107.76,107.92,16700.0,61.3417,61.3811,60.6828,60.7729,16700.0
2008-07-02 10:00:00,108.04,108.15,106.87,106.9,16400.0,60.8405,60.9025,60.1816,60.1985,16400.0
2008-07-02 10:30:00,107.05,108.96,106.91,108.29,31800.0,60.283,61.3586,60.2042,60.9813,31800.0
2008-07-02 11:00:00,108.29,108.29,107.29,107.75,111700.0,60.9813,60.9813,60.4182,60.6772,111700.0
2008-07-02 11:30:00,107.76,107.79,107.27,107.45,20800.0,60.6828,60.6997,60.4069,60.5083,20800.0
2008-07-02 12:00:00,107.6,107.84,107.48,107.67,4700.0,60.5927,60.7279,60.5252,60.6322,4700.0
2008-07-02 12:30:00,107.72,108.12,107.55,107.8,6000.0,60.6603,60.8856,60.5646,60.7054,6000.0
2008-07-02 13:00:00,107.71,108.03,107.48,107.61,9700.0,60.6547,60.8349,60.5252,60.5984,9700.0
2008-07-02 13:30:00,107.7,108.6,107.7,108.45,5200.0,60.649,61.1559,60.649,61.0714,5200.0
2008-07-02 14:00:00,108.46,108.51,107.87,108.0,36200.0,61.077,61.1052,60.7448,60.818,36200.0
2008-07-02 14:30:00,108.0,108.24,108.0,108.0,26600.0,60.818,60.9531,60.818,60.818,26600.0
2008-07-02 15:00:00,108.0,108.24,107.8,108.07,19200.0,60.818,60.9531,60.7054,60.8574,19200.0
2008-07-02 15:30:00,107.97,107.97,106.97,107.9,41900.0,60.8011,60.8011,60.238,60.7617,41900.0
2008-07-03 09:30:00,109.0,109.03,107.5,107.73,35200.0,61.3811,61.398,60.5364,60.6659,35200.0
2008-07-03 10:00:00,107.63,108.27,107.25,107.9,28900.0,60.6096,60.97,60.3956,60.7617,28900.0
2008-07-03 10:30:00,108.0,108.18,107.55,107.99,12400.0,60.818,60.9193,60.5646,60.8124,12400.0
2008-07-03 11:00:00,108.1,108.66,108.1,108.47,10200.0,60.8743,61.1897,60.8743,61.0827,10200.0
2008-07-03 11:30:00,108.4,108.47,107.86,108.03,22000.0,61.0432,61.0827,60.7391,60.8349,22000.0
2008-07-03 12:00:00,108.1,108.23,107.71,108.02,12900.0,60.8743,60.9475,60.6547,60.8292,12900.0
2008-07-03 12:30:00,108.01,108.22,107.07,107.48,29600.0,60.8236,60.9419,60.2943,60.5252,29600.0
2008-07-07 09:30:00,107.46,108.82,107.46,108.26,26500.0,60.5139,61.2798,60.5139,60.9644,26500.0
2008-07-07 10:00:00,108.32,109.16,108.29,108.98,35700.0,60.9982,61.4712,60.9813,61.3699,35700.0
2008-07-07 10:30:00,108.98,109.15,108.31,108.53,23700.0,61.3699,61.4656,60.9926,61.1164,23700.0
2008-07-07 11:00:00,108.48,108.63,108.0,108.37,51900.0,61.0883,61.1728,60.818,61.0263,51900.0
2008-07-07 11:30:00,108.43,108.63,108.26,108.34,40200.0,61.0601,61.1728,60.9644,61.0094,40200.0
2008-07-07 12:00:00,108.46,108.5,107.73,107.89,92200.0,61.077,61.0995,60.6659,60.756,92200.0
2008-07-07 12:30:00,107.78,108.2,107.55,107.74,66800.0,60.6941,60.9306,60.5646,60.6716,66800.0
2008-07-07 13:00:00,107.84,108.27,107.36,107.78,109700.0,60.7279,60.97,60.4576,60.6941,109700.0
2008-07-07 13:30:00,107.67,108.14,106.7,106.84,62900.0,60.6322,60.8968,60.0859,60.1648,62900.0
2008-07-07 14:00:00,106.91,107.81,106.91,107.57,26200.0,60.2042,60.711,60.2042,60.5758,26200.0
2008-07-07 14:30:00,107.45,107.63,106.97,107.52,32300.0,60.5083,60.6096,60.238,60.5477,32300.0
2008-07-07 15:00:00,107.51,108.26,107.27,108.21,17000.0,60.5421,60.9644,60.4069,60.9362,17000.0
2008-07-07 15:30:00,108.25,109.32,106.77,107.14,56200.0,60.9588,61.5613,60.1253,60.3337,56200.0
2008-07-08 09:30:00,105.95,107.18,105.55,106.29,100500.0,59.6636,60.3562,59.4383,59.855,100500.0
2008-07-08 10:00:00,106.21,107.48,106.0,106.74,52000.0,59.81,60.5252,59.6917,60.1084,52000.0
2008-07-08 10:30:00,106.62,106.67,105.58,105.87,30600.0,60.0409,60.069,59.4552,59.6185,30600.0
2008-07-08 11:00:00,106.03,107.14,105.59,107.12,33800.0,59.7086,60.3337,59.4608,60.3224,33800.0
2008-07-08 11:30:00,107.07,107.07,106.48,106.63,36600.0,60.2943,60.2943,59.962,60.0465,36600.0
2008-07-08 12:00:00,106.83,107.7,106.64,107.7,40100.0,60.1591,60.649,60.0521,60.649,40100.0
2008-07-08 12:30:00,107.77,107.83,106.79,107.16,19700.0,60.6885,60.7223,60.1366,60.345,19700.0
2008-07-08 13:00:00,107.08,107.63,106.7,107.08,18500.0,60.2999,60.6096,60.0859,60.2999,18500.0
2008-07-08 13:30:00,107.08,107.26,106.62,106.71,17800.0,60.2999,60.4013,60.0409,60.0915,17800.0
2008-07-08 14:00:00,106.73,107.14,106.55,107.11,17700.0,60.1028,60.3337,60.0014,60.3168,17700.0
2008-07-08 14:30:00,107.08,107.76,106.74,107.76,39200.0,60.2999,60.6828,60.1084,60.6828,39200.0
2008-07-08 15:00:00,107.7,109.2,107.33,109.2,38700.0,60.649,61.4937,60.4407,61.4937,38700.0
2008-07-08 15:30:00,109.28,116.19,109.06,115.18,195100.0,61.5388,65.43,61.4149,64.8613,195100.0
2008-07-09 09:30:00,115.1,115.37,111.74,111.92,52000.0,64.8162,64.9682,62.9241,63.0255,52000.0
2008-07-09 10:00:00,111.92,112.8,110.82,112.72,28200.0,63.0255,63.521,62.406,63.476,28200.0
2008-07-09 10:30:00,112.75,112.88,111.77,112.58,21500.0,63.4929,63.5661,62.941,63.3971,21500.0
2008-07-09 11:00:00,112.58,113.68,111.79,113.65,43400.0,63.3971,64.0166,62.9522,63.9997,43400.0
2008-07-09 11:30:00,113.1,113.65,111.75,112.05,20700.0,63.6899,63.9997,62.9297,63.0987,20700.0
2008-07-09 12:00:00,112.12,112.13,111.02,111.03,19500.0,63.1381,63.1437,62.5186,62.5243,19500.0
2008-07-09 12:30:00,110.92,111.05,110.3,110.38,17000.0,62.4623,62.5355,62.1132,62.1582,17000.0
2008-07-09 13:00:00,110.51,110.51,109.86,110.18,12400.0,62.2314,62.2314,61.8654,62.0456,12400.0
2008-07-09 13:30:00,110.16,110.77,110.16,110.49,8400.0,62.0343,62.3779,62.0343,62.2202,8400.0
2008-07-09 14:00:00,110.47,110.56,109.95,110.21,15900.0,62.2089,62.2596,61.9161,62.0625,15900.0
2008-07-09 14:30:00,110.23,110.53,109.36,109.36,20000.0,62.0738,62.2427,61.5838,61.5838,20000.0
2008-07-09 15:00:00,109.14,109.17,108.28,108.71,28400.0,61.46,61.4768,60.9757,61.2178,28400.0
2008-07-09 15:30:00,108.64,109.18,105.05,105.16,98600.0,61.1784,61.4825,59.1568,59.2187,98600.0
2008-07-10 09:30:00,104.5,108.12,103.81,106.95,48000.0,58.847,60.8856,58.4585,60.2267,48000.0
2008-07-10 10:00:00,106.85,107.32,104.99,105.59,64900.0,60.1704,60.4351,59.123,59.4608,64900.0
2008-07-10 10:30:00,105.76,106.9,105.26,105.78,71000.0,59.5566,60.1985,59.275,59.5678,71000.0
2008-07-10 11:00:00,105.76,105.83,104.21,104.56,43100.0,59.5566,59.596,58.6837,58.8808,43100.0
2008-07-10 11:30:00,104.53,105.77,104.49,105.68,24700.0,58.8639,59.5622,58.8414,59.5115,24700.0
2008-07-10 12:00:00,105.75,106.83,105.56,106.06,22900.0,59.5509,60.1591,59.4439,59.7255,22900.0
2008-07-10 12:30:00,105.91,106.12,105.31,105.31,16900.0,59.641,59.7593,59.3032,59.3032,16900.0
2008-07-10 13:00:00,105.48,105.96,104.99,105.67,26200.0,59.3989,59.6692,59.123,59.5059,26200.0
2008-07-10 13:30:00,105.62,106.25,105.23,105.23,54600.0,59.4777,59.8325,59.2581,59.2581,54600.0
2008-07-10 14:00:00,105.1,105.56,104.38,104.77,80000.0,59.1849,59.4439,58.7795,58.9991,80000.0
2008-07-10 14:30:00,104.73,104.95,103.39,104.05,52100.0,58.9766,59.1004,58.222,58.5936,52100.0
2008-07-10 15:00:00,103.94,105.53,103.94,105.34,63100.0,58.5317,59.4271,58.5317,59.3201,63100.0
2008-07-10 15:30:00,105.34,106.04,105.18,105.57,63500.0,59.3201,59.7143,59.23,59.4496,63500.0
2008-07-11 09:30:00,102.9,105.86,102.88,104.99,74100.0,57.946,59.6129,57.9348,59.123,74100.0
2008-07-11 10:00:00,105.32,106.45,104.87,105.76,42700.0,59.3088,59.9451,59.0554,59.5566,42700.0
2008-07-11 10:30:00,105.78,106.31,105.19,105.32,123200.0,59.5678,59.8663,59.2356,59.3088,123200.0
2008-07-11 11:00:00,105.31,105.72,104.19,104.34,36000.0,59.3032,59.534,58.6725,58.7569,36000.0
2008-07-11 11:30:00,104.07,105.49,103.83,105.02,27800.0,58.6049,59.4045,58.4697,59.1399,27800.0
2008-07-11 12:00:00,104.92,105.0,104.35,104.7,29600.0,59.0835,59.1286,58.7626,58.9597,29600.0
2008-07-11 12:30:00,104.65,104.98,104.36,104.75,22900.0,58.9315,59.1173,58.7682,58.9878,22900.0
2008-07-11 13:00:00,104.84,104.84,104.32,104.8,25000.0,59.0385,59.0385,58.7457,59.016,25000.0
2008-07-11 13:30:00,104.6,105.74,104.59,105.69,45500.0,58.9033,59.5453,58.8977,59.5172,45500.0
2008-07-11 14:00:00,105.59,106.46,105.05,105.24,36400.0,59.4608,59.9508,59.1568,59.2637,36400.0
2008-07-11 14:30:00,105.32,106.53,104.72,106.3,63000.0,59.3088,59.9902,58.9709,59.8607,63000.0
2008-07-11 15:00:00,106.24,107.64,106.02,106.26,101300.0,59.8269,60.6153,59.703,59.8381,101300.0
2008-07-11 15:30:00,106.2,106.36,104.9,105.31,87800.0,59.8044,59.8945,59.0723,59.3032,87800.0
2008-07-14 09:30:00,106.59,107.26,105.24,105.48,37800.0,60.024,60.4013,59.2637,59.3989,37800.0
2008-07-14 10:00:00,105.48,106.29,102.98,103.38,44800.0,59.3989,59.855,57.9911,58.2163,44800.0
2008-07-14 10:30:00,103.4,104.12,102.88,103.88,83000.0,58.2276,58.633,57.9348,58.4979,83000.0
2008-07-14 11:00:00,103.96,104.01,103.03,103.69,61500.0,58.5429,58.5711,58.0192,58.3909,61500.0
2008-07-14 11:30:00,103.65,104.31,102.97,103.53,41700.0,58.3684,58.74,57.9854,58.3008,41700.0
2008-07-14 12:00:00,103.27,104.51,102.96,104.21,28300.0,58.1544,58.8527,57.9798,58.6837,28300.0
2008-07-14 12:30:00,104.41,104.65,103.82,104.21,22700.0,58.7964,58.9315,58.4641,58.6837,22700.0
2008-07-14 13:00:00,104.05,104.47,103.66,104.34,27800.0,58.5936,58.8301,58.374,58.7569,27800.0
2008-07-14 13:30:00,104.3,105.31,104.2,104.99,34600.0,58.7344,59.3032,58.6781,59.123,34600.0
2008-07-14 14:00:00,105.05,105.37,104.9,104.98,42600.0,59.1568,59.337,59.0723,59.1173,42600.0
2008-07-14 14:30:00,105.08,105.72,104.68,105.63,126000.0,59.1736,59.534,58.9484,59.4834,126000.0
2008-07-14 15:00:00,105.61,107.16,104.97,105.19,150700.0,59.4721,60.345,59.1117,59.2356,150700.0
2008-07-14 15:30:00,105.2,106.11,103.94,104.5,95300.0,59.2412,59.7537,58.5317,58.847,95300.0
2008-07-15 09:30:00,104.07,104.07,101.65,101.68,133100.0,58.6049,58.6049,57.2421,57.259,133100.0
2008-07-15 10:00:00,101.68,103.01,100.63,102.48,104100.0,57.259,58.008,56.6677,57.7095,104100.0
2008-07-15 10:30:00,102.5,103.53,102.02,103.07,91600.0,57.7208,58.3008,57.4505,58.0418,91600.0
2008-07-15 11:00:00,103.2,105.65,103.2,104.28,68800.0,58.115,59.4946,58.115,58.7231,68800.0
2008-07-15 11:30:00,104.01,104.34,102.97,104.07,32400.0,58.5711,58.7569,57.9854,58.6049,32400.0
2008-07-15 12:00:00,104.0,105.53,103.17,105.1,71400.0,58.5655,59.4271,58.0981,59.1849,71400.0
2008-07-15 12:30:00,105.22,106.19,104.73,105.74,26200.0,59.2525,59.7987,58.9766,59.5453,26200.0
2008-07-15 13:00:00,105.58,106.51,104.48,104.74,30600.0,59.4552,59.9789,58.8358,58.9822,30600.0
2008-07-15 13:30:00,104.69,106.95,104.39,106.58,43600.0,58.954,60.2267,58.7851,60.0183,43600.0
2008-07-15 14:00:00,106.52,106.75,105.21,106.39,50100.0,59.9846,60.1141,59.2469,59.9113,50100.0
2008-07-15 14:30:00,106.45,106.79,105.72,106.35,38600.0,59.9451,60.1366,59.534,59.8888,38600.0
2008-07-15 15:00:00,106.48,106.88,105.3,105.31,61100.0,59.962,60.1873,59.2975,59.3032,61100.0
2008-07-15 15:30:00,105.27,106.11,104.71,105.19,76400.0,59.2806,59.7537,58.9653,59.2356,76400.0
2008-07-16 09:30:00,105.1,106.91,104.12,106.34,42100.0,59.1849,60.2042,58.633,59.8832,42100.0
2008-07-16 10:00:00,106.38,106.92,105.35,106.44,34800.0,59.9057,60.2098,59.3257,59.9395,34800.0
2008-07-16 10:30:00,106.42,108.61,106.04,107.08,38800.0,59.9282,61.1615,59.7143,60.2999,38800.0
2008-07-16 11:00:00,107.18,107.86,106.97,107.62,16300.0,60.3562,60.7391,60.238,60.604,16300.0
2008-07-16 11:30:00,107.56,108.15,107.31,108.06,26200.0,60.5702,60.9025,60.4294,60.8518,26200.0
2008-07-16 12:00:00,108.06,108.62,107.97,108.41,39000.0,60.8518,61.1671,60.8011,61.0489,39000.0
2008-07-16 12:30:00,108.32,108.42,107.82,107.99,16100.0,60.9982,61.0545,60.7166,60.8124,16100.0
2008-07-16 13:00:00,108.21,109.48,108.21,109.29,22200.0,60.9362,61.6514,60.9362,61.5444,22200.0
2008-07-16 13:30:00,109.29,109.67,108.49,108.68,70200.0,61.5444,61.7584,61.0939,61.2009,70200.0
2008-07-16 14:00:00,108.7,109.71,108.1,109.19,48900.0,61.2122,61.7809,60.8743,61.4881,48900.0
2008-07-16 14:30:00,109.27,111.56,109.15,111.54,49200.0,61.5332,62.8227,61.4656,62.8115,49200.0
2008-07-16 15:00:00,111.51,111.94,111.08,111.79,52500.0,62.7946,63.0367,62.5524,62.9522,52500.0
2008-07-16 15:30:00,111.75,114.26,111.14,113.11,159100.0,62.9297,64.3432,62.5862,63.6956,159100.0
2008-07-17 09:30:00,115.62,115.62,112.11,112.14,37700.0,65.109,65.109,63.1324,63.1493,37700.0
2008-07-17 10:00:00,111.65,113.27,111.11,112.94,28100.0,62.8734,63.7857,62.5693,63.5998,28100.0
2008-07-17 10:30:00,112.94,113.98,111.4,111.83,32400.0,63.5998,64.1855,62.7326,62.9748,32400.0
2008-07-17 11:00:00,111.76,112.08,110.66,111.59,34900.0,62.9354,63.1156,62.3159,62.8396,34900.0
2008-07-17 11:30:00,111.59,113.13,111.31,113.0,18100.0,62.8396,63.7068,62.6819,63.6336,18100.0
2008-07-17 12:00:00,113.2,113.44,112.76,113.31,11900.0,63.7463,63.8814,63.4985,63.8082,11900.0
2008-07-17 12:30:00,113.31,114.39,113.12,114.12,24500.0,63.8082,64.4164,63.7012,64.2643,24500.0
2008-07-17 13:00:00,113.9,115.71,113.5,115.06,33300.0,64.1404,65.1597,63.9152,64.7937,33300.0
2008-07-17 13:30:00,115.11,116.59,115.02,115.93,22800.0,64.8218,65.6553,64.7712,65.2836,22800.0
2008-07-17 14:00:00,115.93,116.5,115.57,116.11,17700.0,65.2836,65.6046,65.0809,65.385,17700.0
2008-07-17 14:30:00,116.22,116.22,113.26,113.35,25900.0,65.4469,65.4469,63.78,63.8307,25900.0
2008-07-17 15:00:00,113.35,115.0,113.35,114.68,22500.0,63.8307,64.7599,63.8307,64.5797,22500.0
2008-07-17 15:30:00,114.69,115.6,113.82,115.32,48700.0,64.5853,65.0978,64.0954,64.9401,48700.0
2008-07-18 09:30:00,115.5,115.55,113.3,115.16,42400.0,65.0415,65.0696,63.8026,64.85,42400.0
2008-07-18 10:00:00,115.1,115.45,114.57,114.93,26900.0,64.8162,65.0133,64.5177,64.7205,26900.0
2008-07-18 10:30:00,115.11,116.0,115.1,115.68,14400.0,64.8218,65.323,64.8162,65.1428,14400.0
2008-07-18 11:00:00,115.79,116.25,115.64,115.72,8500.0,65.2048,65.4638,65.1203,65.1653,8500.0
2008-07-18 11:30:00,115.7,115.93,115.25,115.86,13300.0,65.1541,65.2836,64.9007,65.2442,13300.0
2008-07-18 12:00:00,115.93,116.22,115.75,115.8,14400.0,65.2836,65.4469,65.1822,65.2104,14400.0
2008-07-18 12:30:00,115.74,115.81,115.35,115.43,15400.0,65.1766,65.216,64.957,65.002,15400.0
2008-07-18 13:00:00,115.46,115.99,115.05,115.65,16100.0,65.0189,65.3174,64.788,65.1259,16100.0
2008-07-18 13:30:00,115.59,115.91,115.33,115.56,6800.0,65.0921,65.2723,64.9457,65.0752,6800.0
2008-07-18 14:00:00,115.51,115.7,115.03,115.65,15500.0,65.0471,65.1541,64.7768,65.1259,15500.0
2008-07-18 14:30:00,115.46,115.68,115.21,115.52,11700.0,65.0189,65.1428,64.8781,65.0527,11700.0
2008-07-18 15:00:00,115.4,115.55,114.72,115.09,20300.0,64.9851,65.0696,64.6022,64.8106,20300.0
2008-07-18 15:30:00,115.03,116.1,115.03,115.69,21300.0,64.7768,65.3793,64.7768,65.1485,21300.0
2008-07-21 09:30:00,116.0,116.83,115.36,116.5,14900.0,65.323,65.7904,64.9626,65.6046,14900.0
2008-07-21 10:00:00,116.45,116.45,114.82,114.82,16000.0,65.5764,65.5764,64.6585,64.6585,16000.0
2008-07-21 10:30:00,115.0,115.96,114.95,115.63,15800.0,64.7599,65.3005,64.7317,65.1147,15800.0
2008-07-21 11:00:00,115.56,116.43,115.4,116.43,10500.0,65.0752,65.5652,64.9851,65.5652,10500.0
2008-07-21 11:30:00,116.34,116.5,115.4,115.6,16600.0,65.5145,65.6046,64.9851,65.0978,16600.0
2008-07-21 12:00:00,115.6,116.06,115.25,115.94,18700.0,65.0978,65.3568,64.9007,65.2892,18700.0
2008-07-21 12:30:00,115.93,116.56,115.72,115.72,13800.0,65.2836,65.6384,65.1653,65.1653,13800.0
2008-07-21 13:00:00,115.73,116.5,115.55,116.49,11900.0,65.171,65.6046,65.0696,65.599,11900.0
2008-07-21 13:30:00,116.49,116.96,116.49,116.62,14200.0,65.599,65.8636,65.599,65.6722,14200.0
2008-07-21 14:00:00,116.84,117.52,116.52,116.64,31300.0,65.796,66.179,65.6158,65.6834,31300.0
2008-07-21 14:30:00,116.67,117.08,116.58,116.98,26400.0,65.7003,65.9312,65.6496,65.8749,26400.0
2008-07-21 15:00:00,116.97,117.55,116.8,117.37,33300.0,65.8693,66.1959,65.7735,66.0945,33300.0
2008-07-21 15:30:00,117.45,117.97,117.41,117.84,23700.0,66.1396,66.4324,66.117,66.3592,23700.0
2008-07-22 09:30:00,116.7,117.35,116.12,117.03,36900.0,65.7172,66.0832,65.3906,65.903,36900.0
2008-07-22 10:00:00,117.07,117.26,116.05,116.4,60800.0,65.9256,66.0326,65.3512,65.5483,60800.0
2008-07-22 10:30:00,116.4,116.4,114.4,114.69,49800.0,65.5483,65.5483,64.422,64.5853,49800.0
2008-07-22 11:00:00,114.8,116.99,114.79,116.64,91200.0,64.6473,65.8805,64.6416,65.6834,91200.0
2008-07-22 11:30:00,116.57,116.67,114.57,114.57,44500.0,65.644,65.7003,64.5177,64.5177,44500.0
2008-07-22 12:00:00,114.7,115.5,114.7,115.27,19200.0,64.591,65.0415,64.591,64.9119,19200.0
2008-07-22 12:30:00,115.28,115.62,115.11,115.53,30100.0,64.9176,65.109,64.8218,65.0584,30100.0
2008-07-22 13:00:00,115.5,116.0,115.21,115.84,25800.0,65.0415,65.323,64.8781,65.2329,25800.0
2008-07-22 13:30:00,115.94,116.02,115.65,115.87,14200.0,65.2892,65.3343,65.1259,65.2498,14200.0
2008-07-22 14:00:00,115.92,116.01,115.42,116.0,28400.0,65.278,65.3287,64.9964,65.323,28400.0
2008-07-22 14:30:00,115.98,116.77,115.69,116.03,34400.0,65.3118,65.7566,65.1485,65.3399,34400.0
2008-07-22 15:00:00,116.08,116.39,115.88,116.0,65000.0,65.3681,65.5426,65.2554,65.323,65000.0
2008-07-22 15:30:00,116.0,117.72,115.96,117.54,194700.0,65.323,66.2916,65.3005,66.1902,194700.0
2008-07-23 09:30:00,117.4,120.45,117.02,120.02,42900.0,66.1114,67.8289,65.8974,67.5868,42900.0
2008-07-23 10:00:00,120.3,122.95,120.05,122.36,34700.0,67.7445,69.2368,67.6037,68.9045,34700.0
2008-07-23 10:30:00,122.43,123.85,121.94,121.96,43900.0,68.9439,69.7436,68.668,68.6793,43900.0
2008-07-23 11:00:00,121.91,121.91,120.21,120.21,22200.0,68.6511,68.6511,67.6938,67.6938,22200.0
2008-07-23 11:30:00,120.02,120.21,119.05,119.95,24400.0,67.5868,67.6938,67.0406,67.5474,24400.0
2008-07-23 12:00:00,120.03,121.04,119.95,120.76,50300.0,67.5924,68.1612,67.5474,68.0035,50300.0
2008-07-23 12:30:00,120.85,121.88,120.51,121.69,24900.0,68.0542,68.6342,67.8627,68.5272,24900.0
2008-07-23 13:00:00,121.8,122.37,121.48,121.48,20800.0,68.5892,68.9102,68.409,68.409,20800.0
2008-07-23 13:30:00,121.37,122.75,121.21,121.81,22800.0,68.347,69.1241,68.2569,68.5948,22800.0
2008-07-23 14:00:00,121.56,123.85,121.56,123.61,21300.0,68.454,69.7436,68.454,69.6084,21300.0
2008-07-23 14:30:00,123.67,124.31,123.55,123.92,29900.0,69.6422,70.0026,69.5746,69.783,29900.0
2008-07-23 15:00:00,123.9,124.18,123.23,123.7,29700.0,69.7717,69.9294,69.3944,69.6591,29700.0
2008-07-23 15:30:00,123.64,124.03,122.99,122.99,52500.0,69.6253,69.845,69.2593,69.2593,52500.0
2008-07-24 09:30:00,122.61,122.61,120.97,121.8,65000.0,69.0453,69.0453,68.1218,68.5892,65000.0
2008-07-24 10:00:00,121.76,122.02,120.3,121.6,31800.0,68.5666,68.7131,67.7445,68.4765,31800.0
2008-07-24 10:30:00,121.6,122.32,121.05,121.74,61200.0,68.4765,68.882,68.1668,68.5554,61200.0
2008-07-24 11:00:00,121.62,121.62,119.61,119.9,25200.0,68.4878,68.4878,67.3559,67.5192,25200.0
2008-07-24 11:30:00,119.83,121.26,119.58,120.6,21900.0,67.4798,68.2851,67.339,67.9134,21900.0
2008-07-24 12:00:00,120.6,120.73,120.01,120.06,22300.0,67.9134,67.9866,67.5812,67.6093,22300.0
2008-07-24 12:30:00,120.06,120.52,119.66,119.71,16000.0,67.6093,67.8684,67.3841,67.4122,16000.0
2008-07-24 13:00:00,119.71,119.71,118.59,118.76,19900.0,67.4122,67.4122,66.7815,66.8773,19900.0
2008-07-24 13:30:00,118.68,118.86,118.16,118.21,18300.0,66.8322,66.9336,66.5394,66.5675,18300.0
2008-07-24 14:00:00,118.16,118.44,116.77,116.93,35800.0,66.5394,66.6971,65.7566,65.8467,35800.0
2008-07-24 14:30:00,116.94,117.04,116.16,116.49,17000.0,65.8524,65.9087,65.4131,65.599,17000.0
2008-07-24 15:00:00,116.49,117.47,116.24,116.68,34000.0,65.599,66.1508,65.4582,65.7059,34000.0
2008-07-24 15:30:00,116.68,116.93,115.04,116.31,128700.0,65.7059,65.8467,64.7824,65.4976,128700.0
2008-07-25 09:30:00,117.92,118.96,117.31,118.04,63700.0,66.4042,66.9899,66.0607,66.4718,63700.0
2008-07-25 10:00:00,118.11,119.08,116.54,116.54,56600.0,66.5112,67.0575,65.6271,65.6271,56600.0
2008-07-25 10:30:00,116.36,118.03,115.62,117.97,50200.0,65.5257,66.4662,65.109,66.4324,50200.0
2008-07-25 11:00:00,117.98,117.98,116.69,116.98,25300.0,66.438,66.438,65.7116,65.8749,25300.0
2008-07-25 11:30:00,116.99,117.53,116.42,116.85,16200.0,65.8805,66.1846,65.5595,65.8017,16200.0
2008-07-25 12:00:00,116.8,117.14,116.57,116.58,25500.0,65.7735,65.965,65.644,65.6496,25500.0
2008-07-25 12:30:00,116.72,117.38,116.37,117.02,33000.0,65.7285,66.1001,65.5314,65.8974,33000.0
2008-07-25 13:00:00,117.12,117.34,116.15,116.26,24700.0,65.9537,66.0776,65.4075,65.4694,24700.0
2008-07-25 13:30:00,116.28,116.81,116.09,116.32,26800.0,65.4807,65.7792,65.3737,65.5032,26800.0
2008-07-25 14:00:00,116.42,116.42,115.88,116.01,34500.0,65.5595,65.5595,65.2554,65.3287,34500.0
2008-07-25 14:30:00,116.12,116.5,115.66,116.42,30000.0,65.3906,65.6046,65.1316,65.5595,30000.0
2008-07-25 15:00:00,116.51,117.5,116.45,117.32,31600.0,65.6102,66.1677,65.5764,66.0664,31600.0
2008-07-25 15:30:00,117.29,118.1,116.87,117.87,45600.0,66.0495,66.5056,65.8129,66.3761,45600.0
2008-07-28 09:30:00,118.25,120.0,117.51,119.39,26300.0,66.5901,67.5755,66.1733,67.232,26300.0
2008-07-28 10:00:00,119.35,119.69,118.21,118.43,18900.0,67.2095,67.401,66.5675,66.6914,18900.0
2008-07-28 10:30:00,118.49,118.55,117.71,117.89,10900.0,66.7252,66.759,66.286,66.3873,10900.0
2008-07-28 11:00:00,117.72,117.89,116.69,116.89,16200.0,66.2916,66.3873,65.7116,65.8242,16200.0
2008-07-28 11:30:00,116.86,117.5,116.07,116.83,36000.0,65.8073,66.1677,65.3624,65.7904,36000.0
2008-07-28 12:00:00,116.87,117.23,116.85,117.14,18900.0,65.8129,66.0157,65.8017,65.965,18900.0
2008-07-28 12:30:00,117.13,117.45,115.81,116.0,11700.0,65.9594,66.1396,65.216,65.323,11700.0
2008-07-28 13:00:00,116.15,116.45,115.89,116.28,12100.0,65.4075,65.5764,65.2611,65.4807,12100.0
2008-07-28 13:30:00,116.28,116.62,116.11,116.19,8000.0,65.4807,65.6722,65.385,65.43,8000.0
2008-07-28 14:00:00,116.37,116.87,115.99,116.07,12000.0,65.5314,65.8129,65.3174,65.3624,12000.0
2008-07-28 14:30:00,116.13,116.51,115.13,115.19,43800.0,65.3962,65.6102,64.8331,64.8669,43800.0
2008-07-28 15:00:00,115.2,115.21,113.73,114.12,65300.0,64.8725,64.8781,64.0447,64.2643,65300.0
2008-07-28 15:30:00,114.13,114.87,113.73,113.91,75100.0,64.27,64.6867,64.0447,64.1461,75100.0
2008-07-29 09:30:00,113.75,116.28,113.75,115.71,25800.0,64.056,65.4807,64.056,65.1597,25800.0
2008-07-29 10:00:00,115.86,117.8,115.71,116.98,19700.0,65.2442,66.3367,65.1597,65.8749,19700.0
2008-07-29 10:30:00,116.92,117.6,116.51,116.71,27200.0,65.8411,66.224,65.6102,65.7228,27200.0
2008-07-29 11:00:00,116.78,117.08,116.53,116.81,14500.0,65.7623,65.9312,65.6215,65.7792,14500.0
2008-07-29 11:30:00,116.71,117.81,116.4,117.4,20300.0,65.7228,66.3423,65.5483,66.1114,20300.0
2008-07-29 12:00:00,117.52,118.45,117.52,118.05,13900.0,66.179,66.7027,66.179,66.4774,13900.0
2008-07-29 12:30:00,118.08,118.23,117.51,117.85,28600.0,66.4943,66.5788,66.1733,66.3648,28600.0
2008-07-29 13:00:00,117.85,117.94,117.59,117.75,12300.0,66.3648,66.4155,66.2184,66.3085,12300.0
2008-07-29 13:30:00,117.74,118.37,117.67,118.37,21000.0,66.3029,66.6576,66.2634,66.6576,21000.0
2008-07-29 14:00:00,118.2,118.47,117.83,118.2,43900.0,66.5619,66.714,66.3535,66.5619,43900.0
2008-07-29 14:30:00,118.34,118.44,117.83,117.83,22200.0,66.6407,66.6971,66.3535,66.3535,22200.0
2008-07-29 15:00:00,118.04,118.98,117.6,118.81,23900.0,66.4718,67.0011,66.224,66.9054,23900.0
2008-07-29 15:30:00,118.64,121.98,118.15,120.02,104500.0,66.8097,68.6905,66.5337,67.5868,104500.0
2008-07-30 09:30:00,121.0,122.19,120.43,120.43,114800.0,68.1387,68.8088,67.8177,67.8177,114800.0
2008-07-30 10:00:00,120.4,121.37,120.13,121.31,24200.0,67.8008,68.347,67.6487,68.3132,24200.0
2008-07-30 10:30:00,121.41,122.0,120.95,120.99,35900.0,68.3696,68.7018,68.1105,68.133,35900.0
2008-07-30 11:00:00,120.88,121.39,120.32,120.44,27600.0,68.0711,68.3583,67.7557,67.8233,27600.0
2008-07-30 11:30:00,120.33,120.54,119.86,120.19,16400.0,67.7614,67.8796,67.4967,67.6825,16400.0
2008-07-30 12:00:00,120.1,120.15,118.52,118.65,26100.0,67.6319,67.66,66.7421,66.8153,26100.0
2008-07-30 12:30:00,118.75,118.75,117.05,118.48,20900.0,66.8716,66.8716,65.9143,66.7196,20900.0
2008-07-30 13:00:00,118.27,119.13,117.79,119.0,16300.0,66.6013,67.0856,66.331,67.0124,16300.0
2008-07-30 13:30:00,118.78,119.06,117.75,117.98,12200.0,66.8885,67.0462,66.3085,66.438,12200.0
2008-07-30 14:00:00,117.89,118.72,117.77,118.72,9300.0,66.3873,66.8547,66.3198,66.8547,9300.0
2008-07-30 14:30:00,118.83,119.9,118.43,118.78,19900.0,66.9167,67.5192,66.6914,66.8885,19900.0
2008-07-30 15:00:00,118.83,119.81,118.33,119.81,19500.0,66.9167,67.4685,66.6351,67.4685,19500.0
2008-07-30 15:30:00,119.82,121.5,119.82,120.24,45700.0,67.4742,68.4202,67.4742,67.7107,45700.0
2008-07-31 09:30:00,118.75,120.82,117.82,119.56,22900.0,66.8716,68.0373,66.3479,67.3278,22900.0
2008-07-31 10:00:00,119.58,121.67,119.57,121.5,15100.0,67.339,68.516,67.3334,68.4202,15100.0
2008-07-31 10:30:00,121.55,121.56,120.32,120.65,16200.0,68.4484,68.454,67.7557,67.9416,16200.0
2008-07-31 11:00:00,120.69,120.69,119.76,119.79,12100.0,67.9641,67.9641,67.4404,67.4573,12100.0
2008-07-31 11:30:00,119.55,119.55,117.69,118.83,59400.0,67.3221,67.3221,66.2747,66.9167,59400.0
2008-07-31 12:00:00,118.84,118.95,117.9,118.33,16300.0,66.9223,66.9843,66.393,66.6351,16300.0
2008-07-31 12:30:00,118.33,119.45,118.3,119.36,47100.0,66.6351,67.2658,66.6182,67.2151,47100.0
2008-07-31 13:00:00,119.39,120.01,119.35,119.64,6000.0,67.232,67.5812,67.2095,67.3728,6000.0
2008-07-31 13:30:00,119.59,120.35,119.53,120.0,8500.0,67.3447,67.7726,67.3109,67.5755,8500.0
2008-07-31 14:00:00,119.9,120.99,119.87,120.97,16100.0,67.5192,68.133,67.5023,68.1218,16100.0
2008-07-31 14:30:00,120.9,121.68,120.9,121.45,24100.0,68.0824,68.5216,68.0824,68.3921,24100.0
2008-07-31 15:00:00,121.45,121.5,120.92,121.11,28900.0,68.3921,68.4202,68.0936,68.2006,28900.0
2008-07-31 15:30:00,121.07,121.36,120.6,121.13,175700.0,68.1781,68.3414,67.9134,68.2119,175700.0
2008-08-01 09:30:00,120.44,120.98,119.08,119.31,50000.0,67.8233,68.1274,67.0575,67.187,50000.0
2008-08-01 10:00:00,119.36,119.72,119.04,119.38,28800.0,67.2151,67.4179,67.0349,67.2264,28800.0
2008-08-01 10:30:00,119.39,121.35,119.24,121.06,25400.0,67.232,68.3358,67.1476,68.1725,25400.0
2008-08-01 11:00:00,121.19,121.7,120.42,121.59,30900.0,68.2457,68.5329,67.8121,68.4709,30900.0
2008-08-01 11:30:00,121.49,121.94,121.11,121.4,20000.0,68.4146,68.668,68.2006,68.3639,20000.0
2008-08-01 12:00:00,121.42,121.64,120.95,121.07,17800.0,68.3752,68.4991,68.1105,68.1781,17800.0
2008-08-01 12:30:00,121.03,121.43,120.82,121.13,14200.0,68.1556,68.3808,68.0373,68.2119,14200.0
2008-08-01 13:00:00,121.12,121.58,121.01,121.58,13000.0,68.2062,68.4653,68.1443,68.4653,13000.0
2008-08-01 13:30:00,121.76,122.35,121.62,122.23,14100.0,68.5666,68.8989,68.4878,68.8313,14100.0
2008-08-01 14:00:00,122.32,122.4,121.71,121.71,25100.0,68.882,68.927,68.5385,68.5385,25100.0
2008-08-01 14:30:00,121.75,122.24,121.49,122.19,26900.0,68.561,68.8369,68.4146,68.8088,26900.0
2008-08-01 15:00:00,122.29,122.5,121.86,122.28,27800.0,68.8651,68.9834,68.623,68.8595,27800.0
2008-08-01 15:30:00,122.28,123.19,122.28,122.45,43300.0,68.8595,69.3719,68.8595,68.9552,43300.0
2008-08-04 09:30:00,123.7,123.85,122.25,123.64,40200.0,69.6591,69.7436,68.8426,69.6253,40200.0
2008-08-04 10:00:00,123.74,123.81,122.44,122.99,15600.0,69.6816,69.7211,68.9496,69.2593,15600.0
2008-08-04 10:30:00,122.85,123.93,122.71,123.46,29500.0,69.1805,69.7886,69.1016,69.524,29500.0
2008-08-04 11:00:00,123.42,123.42,121.55,121.62,25300.0,69.5014,69.5014,68.4484,68.4878,25300.0
2008-08-04 11:30:00,121.51,122.91,121.4,121.53,34200.0,68.4259,69.2142,68.3639,68.4371,34200.0
2008-08-04 12:00:00,121.53,121.55,120.2,120.37,60500.0,68.4371,68.4484,67.6882,67.7839,60500.0
2008-08-04 12:30:00,120.21,120.36,120.06,120.13,15600.0,67.6938,67.7783,67.6093,67.6487,15600.0
2008-08-04 13:00:00,120.08,120.13,119.68,119.83,34100.0,67.6206,67.6487,67.3953,67.4798,34100.0
2008-08-04 13:30:00,119.79,120.13,119.71,119.93,26200.0,67.4573,67.6487,67.4122,67.5361,26200.0
2008-08-04 14:00:00,119.93,120.24,119.72,120.03,36000.0,67.5361,67.7107,67.4179,67.5924,36000.0
2008-08-04 14:30:00,120.03,120.32,119.71,120.32,34300.0,67.5924,67.7557,67.4122,67.7557,34300.0
2008-08-04 15:00:00,120.32,120.57,119.21,119.34,21900.0,67.7557,67.8965,67.1307,67.2039,21900.0
2008-08-04 15:30:00,119.26,119.76,118.71,118.96,56200.0,67.1588,67.4404,66.8491,66.9899,56200.0
2008-08-05 09:30:00,120.5,121.5,120.17,120.83,22300.0,67.8571,68.4202,67.6713,68.0429,22300.0
2008-08-05 10:00:00,120.94,122.36,120.85,121.87,33900.0,68.1049,68.9045,68.0542,68.6286,33900.0
2008-08-05 10:30:00,121.95,122.28,121.68,121.8,21300.0,68.6736,68.8595,68.5216,68.5892,21300.0
2008-08-05 11:00:00,121.91,122.16,121.83,121.86,27900.0,68.6511,68.7919,68.6061,68.623,27900.0
2008-08-05 11:30:00,121.89,122.08,121.67,122.08,24500.0,68.6399,68.7468,68.516,68.7468,24500.0
2008-08-05 12:00:00,121.97,122.7,121.83,122.24,58800.0,68.6849,69.096,68.6061,68.8369,58800.0
2008-08-05 12:30:00,122.27,122.94,122.18,122.66,42100.0,68.8538,69.2311,68.8032,69.0735,42100.0
2008-08-05 13:00:00,122.58,123.0,122.37,122.86,27600.0,69.0284,69.2649,68.9102,69.1861,27600.0
2008-08-05 13:30:00,122.9,123.26,122.09,122.37,44900.0,69.2086,69.4113,68.7525,68.9102,44900.0
2008-08-05 14:00:00,122.42,123.29,121.93,122.46,112500.0,68.9383,69.4282,68.6624,68.9608,112500.0
2008-08-05 14:30:00,122.45,123.73,122.1,123.51,70900.0,68.9552,69.676,68.7581,69.5521,70900.0
2008-08-05 15:00:00,123.48,123.56,122.52,122.88,70200.0,69.5352,69.5803,68.9946,69.1974,70200.0
2008-08-05 15:30:00,122.95,124.42,122.49,123.76,113300.0,69.2368,70.0646,68.9777,69.6929,113300.0
2008-08-06 09:30:00,122.4,122.87,121.46,122.27,53000.0,68.927,69.1917,68.3977,68.8538,53000.0
2008-08-06 10:00:00,122.2,122.34,121.61,122.29,26600.0,68.8144,68.8933,68.4822,68.8651,26600.0
2008-08-06 10:30:00,122.25,122.6,121.5,121.5,37600.0,68.8426,69.0397,68.4202,68.4202,37600.0
2008-08-06 11:00:00,121.5,121.5,120.91,121.29,25700.0,68.4202,68.4202,68.088,68.302,25700.0
2008-08-06 11:30:00,121.28,121.39,120.58,120.78,31500.0,68.2963,68.3583,67.9022,68.0148,31500.0
2008-08-06 12:00:00,120.75,121.67,120.63,121.4,64100.0,67.9979,68.516,67.9303,68.3639,64100.0
2008-08-06 12:30:00,121.4,121.68,120.38,120.6,19800.0,68.3639,68.5216,67.7895,67.9134,19800.0
2008-08-06 13:00:00,120.65,120.69,120.4,120.61,15500.0,67.9416,67.9641,67.8008,67.919,15500.0
2008-08-06 13:30:00,120.61,121.0,120.61,120.9,13600.0,67.919,68.1387,67.919,68.0824,13600.0
2008-08-06 14:00:00,120.99,121.42,120.95,121.14,17200.0,68.133,68.3752,68.1105,68.2175,17200.0
2008-08-06 14:30:00,121.23,121.3,120.86,120.91,78100.0,68.2682,68.3076,68.0598,68.088,78100.0
2008-08-06 15:00:00,120.93,120.95,119.88,120.35,65200.0,68.0992,68.1105,67.508,67.7726,65200.0
2008-08-06 15:30:00,120.33,120.36,119.25,119.51,104000.0,67.7614,67.7783,67.1532,67.2996,104000.0
2008-08-07 09:30:00,117.88,118.87,117.32,118.1,33800.0,66.3817,66.9392,66.0664,66.5056,33800.0
2008-08-07 10:00:00,118.1,119.16,118.1,118.9,45200.0,66.5056,67.1025,66.5056,66.9561,45200.0
2008-08-07 10:30:00,119.0,119.09,117.64,118.51,45300.0,67.0124,67.0631,66.2466,66.7365,45300.0
2008-08-07 11:00:00,118.58,118.81,118.29,118.49,24200.0,66.7759,66.9054,66.6126,66.7252,24200.0
2008-08-07 11:30:00,118.49,118.53,118.0,118.0,24000.0,66.7252,66.7477,66.4493,66.4493,24000.0
2008-08-07 12:00:00,118.01,118.07,117.66,118.0,20100.0,66.4549,66.4887,66.2578,66.4493,20100.0
2008-08-07 12:30:00,118.0,118.48,117.74,118.2,34900.0,66.4493,66.7196,66.3029,66.5619,34900.0
2008-08-07 13:00:00,118.13,118.27,117.55,117.99,40500.0,66.5225,66.6013,66.1959,66.4436,40500.0
2008-08-07 13:30:00,118.04,118.11,117.59,117.8,35800.0,66.4718,66.5112,66.2184,66.3367,35800.0
2008-08-07 14:00:00,117.59,118.07,117.57,117.91,24000.0,66.2184,66.4887,66.2071,66.3986,24000.0
2008-08-07 14:30:00,118.02,118.02,116.92,116.96,22200.0,66.4605,66.4605,65.8411,65.8636,22200.0
2008-08-07 15:00:00,116.92,117.02,116.01,116.14,26900.0,65.8411,65.8974,65.3287,65.4019,26900.0
2008-08-07 15:30:00,116.24,116.28,114.95,115.98,56800.0,65.4582,65.4807,64.7317,65.3118,56800.0
2008-08-08 09:30:00,115.93,117.98,115.47,117.75,18800.0,65.2836,66.438,65.0246,66.3085,18800.0
2008-08-08 10:00:00,117.84,119.0,117.02,118.86,37400.0,66.3592,67.0124,65.8974,66.9336,37400.0
2008-08-08 10:30:00,118.72,119.28,118.66,118.99,14100.0,66.8547,67.1701,66.8209,67.0068,14100.0
2008-08-08 11:00:00,119.01,119.16,118.62,118.62,37500.0,67.018,67.1025,66.7984,66.7984,37500.0
2008-08-08 11:30:00,118.55,119.0,118.55,118.69,18000.0,66.759,67.0124,66.759,66.8378,18000.0
2008-08-08 12:00:00,118.8,119.31,118.8,119.01,18100.0,66.8998,67.187,66.8998,67.018,18100.0
2008-08-08 12:30:00,119.09,119.28,118.98,119.19,15700.0,67.0631,67.1701,67.0011,67.1194,15700.0
2008-08-08 13:00:00,119.25,119.82,119.14,119.64,25000.0,67.1532,67.4742,67.0912,67.3728,25000.0
2008-08-08 13:30:00,119.53,120.46,119.51,119.89,55800.0,67.3109,67.8346,67.2996,67.5136,55800.0
2008-08-08 14:00:00,119.94,120.99,119.89,120.91,39300.0,67.5418,68.133,67.5136,68.088,39300.0
2008-08-08 14:30:00,120.95,121.33,120.76,121.13,26400.0,68.1105,68.3245,68.0035,68.2119,26400.0
2008-08-08 15:00:00,121.23,121.34,120.03,120.18,49700.0,68.2682,68.3301,67.5924,67.6769,49700.0
2008-08-08 15:30:00,120.15,120.74,119.9,120.3,81500.0,67.66,67.9923,67.5192,67.7445,81500.0
2008-08-11 09:30:00,121.72,122.17,119.99,121.04,54400.0,68.5441,68.7975,67.5699,68.1612,54400.0
2008-08-11 10:00:00,121.04,121.44,120.74,120.74,24600.0,68.1612,68.3864,67.9923,67.9923,24600.0
2008-08-11 10:30:00,120.57,121.47,120.31,121.42,20900.0,67.8965,68.4033,67.7501,68.3752,20900.0
2008-08-11 11:00:00,121.44,122.0,121.34,122.0,53800.0,68.3864,68.7018,68.3301,68.7018,53800.0
2008-08-11 11:30:00,122.0,122.84,121.95,122.68,30000.0,68.7018,69.1748,68.6736,69.0847,30000.0
2008-08-11 12:00:00,122.71,123.2,122.63,123.16,21700.0,69.1016,69.3776,69.0566,69.355,21700.0
2008-08-11 12:30:00,123.22,123.31,122.75,123.0,17400.0,69.3888,69.4395,69.1241,69.2649,17400.0
2008-08-11 13:00:00,123.0,123.17,121.88,123.06,48500.0,69.2649,69.3607,68.6342,69.2987,48500.0
2008-08-11 13:30:00,123.01,123.25,122.45,122.45,41500.0,69.2706,69.4057,68.9552,68.9552,41500.0
2008-08-11 14:00:00,122.46,122.67,122.03,122.27,57600.0,68.9608,69.0791,68.7187,68.8538,57600.0
2008-08-11 14:30:00,122.26,122.48,120.95,121.71,41600.0,68.8482,68.9721,68.1105,68.5385,41600.0
2008-08-11 15:00:00,121.86,122.22,121.14,121.24,37900.0,68.623,68.8257,68.2175,68.2738,37900.0
2008-08-11 15:30:00,121.18,122.68,121.0,122.06,70400.0,68.24,69.0847,68.1387,68.7356,70400.0
2008-08-12 09:30:00,118.28,119.99,118.0,119.46,32400.0,66.607,67.5699,66.4493,67.2714,32400.0
2008-08-12 10:00:00,119.75,119.99,119.33,119.66,18000.0,67.4348,67.5699,67.1982,67.3841,18000.0
2008-08-12 10:30:00,119.66,119.75,119.02,119.06,22700.0,67.3841,67.4348,67.0237,67.0462,22700.0
2008-08-12 11:00:00,119.45,119.96,119.14,119.66,12700.0,67.2658,67.553,67.0912,67.3841,12700.0
2008-08-12 11:30:00,119.99,120.15,119.5,119.5,11400.0,67.5699,67.66,67.294,67.294,11400.0
2008-08-12 12:00:00,119.5,119.93,119.38,119.68,11400.0,67.294,67.5361,67.2264,67.3953,11400.0
2008-08-12 12:30:00,119.74,119.84,119.45,119.6,42000.0,67.4291,67.4854,67.2658,67.3503,42000.0
2008-08-12 13:00:00,119.51,119.72,119.46,119.59,24400.0,67.2996,67.4179,67.2714,67.3447,24400.0
2008-08-12 13:30:00,119.54,119.81,119.43,119.59,27700.0,67.3165,67.4685,67.2546,67.3447,27700.0
2008-08-12 14:00:00,119.52,119.83,119.34,119.66,40600.0,67.3052,67.4798,67.2039,67.3841,40600.0
2008-08-12 14:30:00,119.68,119.75,118.8,118.8,20700.0,67.3953,67.4348,66.8998,66.8998,20700.0
2008-08-12 15:00:00,118.68,119.06,118.09,119.0,13000.0,66.8322,67.0462,66.5,67.0124,13000.0
2008-08-12 15:30:00,119.01,119.95,118.34,119.65,52500.0,67.018,67.5474,66.6407,67.3784,52500.0
2008-08-13 09:30:00,119.53,121.25,119.07,120.13,183300.0,67.3109,68.2795,67.0518,67.6487,183300.0
2008-08-13 10:00:00,120.11,120.54,119.33,119.79,29900.0,67.6375,67.8796,67.1982,67.4573,29900.0
2008-08-13 10:30:00,119.68,120.09,119.07,119.95,20100.0,67.3953,67.6262,67.0518,67.5474,20100.0
2008-08-13 11:00:00,120.04,120.2,119.55,119.75,30900.0,67.5981,67.6882,67.3221,67.4348,30900.0
2008-08-13 11:30:00,119.66,119.77,118.87,119.27,21100.0,67.3841,67.446,66.9392,67.1645,21100.0
2008-08-13 12:00:00,119.28,119.46,118.76,119.25,45200.0,67.1701,67.2714,66.8773,67.1532,45200.0
2008-08-13 12:30:00,119.25,119.69,119.14,119.44,40800.0,67.1532,67.401,67.0912,67.2602,40800.0
2008-08-13 13:00:00,119.44,120.17,119.32,120.17,18300.0,67.2602,67.6713,67.1926,67.6713,18300.0
2008-08-13 13:30:00,120.18,120.72,119.76,120.59,23300.0,67.6769,67.981,67.4404,67.9078,23300.0
2008-08-13 14:00:00,120.5,120.71,120.28,120.51,25100.0,67.8571,67.9754,67.7332,67.8627,25100.0
2008-08-13 14:30:00,120.53,121.54,120.2,121.54,19800.0,67.874,68.4428,67.6882,68.4428,19800.0
2008-08-13 15:00:00,121.62,122.01,121.37,121.76,26400.0,68.4878,68.7074,68.347,68.5666,26400.0
2008-08-13 15:30:00,121.92,121.92,120.57,120.91,55900.0,68.6567,68.6567,67.8965,68.088,55900.0
2008-08-14 09:30:00,120.42,122.48,119.76,121.21,18600.0,67.8121,68.9721,67.4404,68.2569,18600.0
2008-08-14 10:00:00,121.05,122.24,121.05,122.15,18800.0,68.1668,68.8369,68.1668,68.7863,18800.0
2008-08-14 10:30:00,121.98,123.11,121.98,122.6,46300.0,68.6905,69.3269,68.6905,69.0397,46300.0
2008-08-14 11:00:00,122.52,122.88,122.29,122.79,32700.0,68.9946,69.1974,68.8651,69.1467,32700.0
2008-08-14 11:30:00,122.62,123.17,122.6,122.91,21400.0,69.0509,69.3607,69.0397,69.2142,21400.0
2008-08-14 12:00:00,122.91,123.18,122.52,122.52,18000.0,69.2142,69.3663,68.9946,68.9946,18000.0
2008-08-14 12:30:00,122.5,123.42,122.5,122.88,11200.0,68.9834,69.5014,68.9834,69.1974,11200.0
2008-08-14 13:00:00,122.92,123.08,122.56,122.56,29800.0,69.2199,69.31,69.0172,69.0172,29800.0
2008-08-14 13:30:00,122.61,122.69,122.05,122.28,23900.0,69.0453,69.0904,68.73,68.8595,23900.0
2008-08-14 14:00:00,122.29,122.71,122.06,122.09,29400.0,68.8651,69.1016,68.7356,68.7525,29400.0
2008-08-14 14:30:00,122.09,122.12,121.15,121.61,30200.0,68.7525,68.7694,68.2231,68.4822,30200.0
2008-08-14 15:00:00,121.61,121.96,121.28,121.58,18900.0,68.4822,68.6793,68.2963,68.4653,18900.0
2008-08-14 15:30:00,121.56,122.26,121.56,121.99,45100.0,68.454,68.8482,68.454,68.6962,45100.0
2008-08-15 09:30:00,121.85,123.75,121.35,121.35,17100.0,68.6173,69.6873,68.3358,68.3358,17100.0
2008-08-15 10:00:00,121.08,121.16,120.13,120.57,24400.0,68.1837,68.2288,67.6487,67.8965,24400.0
2008-08-15 10:30:00,120.81,121.36,120.8,121.36,10600.0,68.0317,68.3414,68.026,68.3414,10600.0
2008-08-15 11:00:00,121.25,121.37,120.7,120.95,9500.0,68.2795,68.347,67.9697,68.1105,9500.0
2008-08-15 11:30:00,121.05,121.05,120.25,120.71,14100.0,68.1668,68.1668,67.7163,67.9754,14100.0
2008-08-15 12:00:00,120.62,121.19,120.54,120.93,12700.0,67.9247,68.2457,67.8796,68.0992,12700.0
2008-08-15 12:30:00,120.98,121.59,120.8,121.46,8000.0,68.1274,68.4709,68.026,68.3977,8000.0
2008-08-15 13:00:00,121.32,121.5,121.15,121.23,17200.0,68.3189,68.4202,68.2231,68.2682,17200.0
2008-08-15 13:30:00,121.27,121.57,120.82,120.93,8700.0,68.2907,68.4597,68.0373,68.0992,8700.0
2008-08-15 14:00:00,120.93,121.26,120.77,121.15,21000.0,68.0992,68.2851,68.0091,68.2231,21000.0
2008-08-15 14:30:00,121.16,121.16,120.91,121.12,6700.0,68.2288,68.2288,68.088,68.2062,6700.0
2008-08-15 15:00:00,121.08,121.37,120.87,121.37,17800.0,68.1837,68.347,68.0655,68.347,17800.0
2008-08-15 15:30:00,121.23,122.16,121.23,122.16,32800.0,68.2682,68.7919,68.2682,68.7919,32800.0
2008-08-18 09:30:00,122.5,123.0,120.92,121.13,18700.0,68.9834,69.2649,68.0936,68.2119,18700.0
2008-08-18 10:00:00,121.32,121.35,120.43,120.59,24100.0,68.3189,68.3358,67.8177,67.9078,24100.0
2008-08-18 10:30:00,120.6,121.25,120.46,121.14,17700.0,67.9134,68.2795,67.8346,68.2175,17700.0
2008-08-18 11:00:00,121.3,121.68,120.5,120.7,10400.0,68.3076,68.5216,67.8571,67.9697,10400.0
2008-08-18 11:30:00,120.7,121.09,120.02,120.02,10600.0,67.9697,68.1894,67.5868,67.5868,10600.0
2008-08-18 12:00:00,120.06,120.58,119.67,120.48,8500.0,67.6093,67.9022,67.3897,67.8458,8500.0
2008-08-18 12:30:00,120.56,120.56,119.54,119.69,10700.0,67.8909,67.8909,67.3165,67.401,10700.0
2008-08-18 13:00:00,119.75,120.32,119.7,120.06,8900.0,67.4348,67.7557,67.4066,67.6093,8900.0
2008-08-18 13:30:00,120.13,120.13,119.29,119.29,12900.0,67.6487,67.6487,67.1757,67.1757,12900.0
2008-08-18 14:00:00,119.23,119.34,118.17,118.25,17000.0,67.1419,67.2039,66.545,66.5901,17000.0
2008-08-18 14:30:00,118.22,119.16,117.9,119.16,24500.0,66.5732,67.1025,66.393,67.1025,24500.0
2008-08-18 15:00:00,119.3,119.91,118.5,119.81,30200.0,67.1813,67.5249,66.7308,67.4685,30200.0
2008-08-18 15:30:00,119.84,120.21,118.66,119.69,37500.0,67.4854,67.6938,66.8209,67.401,37500.0
2008-08-19 09:30:00,118.36,118.36,115.83,116.89,15800.0,66.652,66.652,65.2273,65.8242,15800.0
2008-08-19 10:00:00,116.97,117.13,114.96,115.1,16900.0,65.8693,65.9594,64.7374,64.8162,16900.0
2008-08-19 10:30:00,115.1,116.0,115.08,115.21,16200.0,64.8162,65.323,64.8049,64.8781,16200.0
2008-08-19 11:00:00,115.34,116.24,115.09,115.7,20800.0,64.9514,65.4582,64.8106,65.1541,20800.0
2008-08-19 11:30:00,115.81,115.9,115.49,115.51,6500.0,65.216,65.2667,65.0358,65.0471,6500.0
2008-08-19 12:00:00,115.5,116.13,115.47,115.89,7900.0,65.0415,65.3962,65.0246,65.2611,7900.0
2008-08-19 12:30:00,115.91,116.74,115.74,116.58,8200.0,65.2723,65.7397,65.1766,65.6496,8200.0
2008-08-19 13:00:00,116.48,116.88,116.24,116.74,7200.0,65.5933,65.8186,65.4582,65.7397,7200.0
2008-08-19 13:30:00,116.67,117.2,116.44,116.44,12200.0,65.7003,65.9988,65.5708,65.5708,12200.0
2008-08-19 14:00:00,116.44,116.98,116.37,116.59,10000.0,65.5708,65.8749,65.5314,65.6553,10000.0
2008-08-19 14:30:00,116.54,116.96,116.39,116.65,12000.0,65.6271,65.8636,65.5426,65.6891,12000.0
2008-08-19 15:00:00,116.56,116.67,116.04,116.06,27700.0,65.6384,65.7003,65.3455,65.3568,27700.0
2008-08-19 15:30:00,116.11,116.72,115.81,116.23,50200.0,65.385,65.7285,65.216,65.4525,50200.0
2008-08-20 09:30:00,116.0,116.59,114.99,115.44,30700.0,65.323,65.6553,64.7543,65.0077,30700.0
2008-08-20 10:00:00,115.25,115.61,114.48,114.48,13000.0,64.9007,65.1034,64.4671,64.4671,13000.0
2008-08-20 10:30:00,114.58,116.2,114.47,116.2,20800.0,64.5234,65.4356,64.4614,65.4356,20800.0
2008-08-20 11:00:00,116.0,116.75,115.56,116.73,18600.0,65.323,65.7454,65.0752,65.7341,18600.0
2008-08-20 11:30:00,116.73,116.78,115.7,115.85,18100.0,65.7341,65.7623,65.1541,65.2386,18100.0
2008-08-20 12:00:00,115.86,115.86,115.08,115.34,9700.0,65.2442,65.2442,64.8049,64.9514,9700.0
2008-08-20 12:30:00,115.17,115.32,114.51,114.73,14700.0,64.8556,64.9401,64.484,64.6078,14700.0
2008-08-20 13:00:00,114.59,114.98,114.26,114.72,12400.0,64.529,64.7486,64.3432,64.6022,12400.0
2008-08-20 13:30:00,114.66,114.88,114.22,114.54,12400.0,64.5684,64.6923,64.3207,64.5009,12400.0
2008-08-20 14:00:00,114.53,114.53,113.45,113.62,20700.0,64.4952,64.4952,63.887,63.9828,20700.0
2008-08-20 14:30:00,113.67,114.52,113.27,114.38,17900.0,64.0109,64.4896,63.7857,64.4108,17900.0
2008-08-20 15:00:00,114.32,114.97,114.16,114.79,32000.0,64.377,64.743,64.2869,64.6416,32000.0
2008-08-20 15:30:00,114.86,116.18,114.41,116.15,29700.0,64.6811,65.4244,64.4276,65.4075,29700.0
2008-08-21 09:30:00,114.05,114.78,113.86,114.16,12900.0,64.2249,64.636,64.1179,64.2869,12900.0
2008-08-21 10:00:00,114.11,114.46,113.66,114.15,15500.0,64.2587,64.4558,64.0053,64.2812,15500.0
2008-08-21 10:30:00,114.25,115.11,114.08,115.08,20200.0,64.3375,64.8218,64.2418,64.8049,20200.0
2008-08-21 11:00:00,115.06,115.08,114.51,114.56,9200.0,64.7937,64.8049,64.484,64.5121,9200.0
2008-08-21 11:30:00,114.5,114.94,114.16,114.77,12100.0,64.4783,64.7261,64.2869,64.6304,12100.0
2008-08-21 12:00:00,114.72,115.27,114.62,114.85,13200.0,64.6022,64.9119,64.5459,64.6754,13200.0
2008-08-21 12:30:00,114.85,115.04,114.58,114.82,7500.0,64.6754,64.7824,64.5234,64.6585,7500.0
2008-08-21 13:00:00,114.94,115.18,114.56,114.72,7600.0,64.7261,64.8613,64.5121,64.6022,7600.0
2008-08-21 13:30:00,114.68,115.25,114.66,114.76,12900.0,64.5797,64.9007,64.5684,64.6247,12900.0
2008-08-21 14:00:00,114.67,115.23,114.59,114.98,13300.0,64.5741,64.8894,64.529,64.7486,13300.0
2008-08-21 14:30:00,114.97,115.25,114.9,114.99,12300.0,64.743,64.9007,64.7036,64.7543,12300.0
2008-08-21 15:00:00,114.97,115.15,114.76,115.0,21700.0,64.743,64.8444,64.6247,64.7599,21700.0
2008-08-21 15:30:00,115.02,115.42,114.77,115.01,37000.0,64.7712,64.9964,64.6304,64.7655,37000.0
2008-08-22 09:30:00,116.28,117.56,116.28,117.22,33100.0,65.4807,66.2015,65.4807,66.01,33100.0
2008-08-22 10:00:00,117.22,117.27,116.47,116.86,24200.0,66.01,66.0382,65.5877,65.8073,24200.0
2008-08-22 10:30:00,116.86,117.32,116.86,117.27,15200.0,65.8073,66.0664,65.8073,66.0382,15200.0
2008-08-22 11:00:00,117.21,117.26,116.72,116.92,8400.0,66.0044,66.0326,65.7285,65.8411,8400.0
2008-08-22 11:30:00,116.84,116.89,116.09,116.32,8600.0,65.796,65.8242,65.3737,65.5032,8600.0
2008-08-22 12:00:00,116.27,116.46,115.96,116.31,9300.0,65.4751,65.5821,65.3005,65.4976,9300.0
2008-08-22 12:30:00,116.32,116.98,116.29,116.98,6500.0,65.5032,65.8749,65.4863,65.8749,6500.0
2008-08-22 13:00:00,116.85,116.95,116.8,116.93,4900.0,65.8017,65.858,65.7735,65.8467,4900.0
2008-08-22 13:30:00,116.95,117.17,116.93,117.08,8400.0,65.858,65.9819,65.8467,65.9312,8400.0
2008-08-22 14:00:00,117.18,117.85,116.93,117.55,11100.0,65.9875,66.3648,65.8467,66.1959,11100.0
2008-08-22 14:30:00,117.53,118.0,117.37,118.0,13100.0,66.1846,66.4493,66.0945,66.4493,13100.0
2008-08-22 15:00:00,117.98,118.57,117.76,118.48,14000.0,66.438,66.7703,66.3141,66.7196,14000.0
2008-08-22 15:30:00,118.56,120.09,118.51,118.96,65000.0,66.7646,67.6262,66.7365,66.9899,65000.0
2008-08-25 09:30:00,117.46,118.33,115.6,115.79,17800.0,66.1452,66.6351,65.0978,65.2048,17800.0
2008-08-25 10:00:00,115.84,116.84,115.67,116.75,50200.0,65.2329,65.796,65.1372,65.7454,50200.0
2008-08-25 10:30:00,116.8,117.14,116.48,117.0,21400.0,65.7735,65.965,65.5933,65.8862,21400.0
2008-08-25 11:00:00,116.93,117.4,116.8,117.3,13300.0,65.8467,66.1114,65.7735,66.0551,13300.0
2008-08-25 11:30:00,117.3,117.43,116.99,116.99,7400.0,66.0551,66.1283,65.8805,65.8805,7400.0
2008-08-25 12:00:00,116.9,117.31,116.89,117.0,11900.0,65.8298,66.0607,65.8242,65.8862,11900.0
2008-08-25 12:30:00,117.05,117.32,116.83,117.15,9000.0,65.9143,66.0664,65.7904,65.9706,9000.0
2008-08-25 13:00:00,117.0,117.24,116.99,117.14,4000.0,65.8862,66.0213,65.8805,65.965,4000.0
2008-08-25 13:30:00,117.12,117.27,116.9,117.21,12000.0,65.9537,66.0382,65.8298,66.0044,12000.0
2008-08-25 14:00:00,117.03,117.09,116.72,116.95,6900.0,65.903,65.9368,65.7285,65.858,6900.0
2008-08-25 14:30:00,116.94,116.95,116.32,116.52,9100.0,65.8524,65.858,65.5032,65.6158,9100.0
2008-08-25 15:00:00,116.52,116.54,116.13,116.15,13200.0,65.6158,65.6271,65.3962,65.4075,13200.0
2008-08-25 15:30:00,116.16,116.88,115.91,116.8,45500.0,65.4131,65.8186,65.2723,65.7735,45500.0
2008-08-26 09:30:00,116.23,116.65,115.37,115.84,24000.0,65.4525,65.6891,64.9682,65.2329,24000.0
2008-08-26 10:00:00,115.93,116.16,115.37,115.78,17500.0,65.2836,65.4131,64.9682,65.1991,17500.0
2008-08-26 10:30:00,115.83,116.67,115.79,115.85,11000.0,65.2273,65.7003,65.2048,65.2386,11000.0
2008-08-26 11:00:00,115.77,115.94,115.01,115.06,13800.0,65.1935,65.2892,64.7655,64.7937,13800.0
2008-08-26 11:30:00,114.97,115.06,114.57,114.73,7900.0,64.743,64.7937,64.5177,64.6078,7900.0
2008-08-26 12:00:00,114.74,114.74,114.18,114.34,24000.0,64.6135,64.6135,64.2981,64.3882,24000.0
2008-08-26 12:30:00,114.31,114.51,114.16,114.31,14400.0,64.3713,64.484,64.2869,64.3713,14400.0
2008-08-26 13:00:00,114.4,114.43,113.75,113.75,15000.0,64.422,64.4389,64.056,64.056,15000.0
2008-08-26 13:30:00,113.69,114.03,113.45,114.03,11100.0,64.0222,64.2137,63.887,64.2137,11100.0
2008-08-26 14:00:00,113.94,114.62,113.89,114.53,22000.0,64.163,64.5459,64.1348,64.4952,22000.0
2008-08-26 14:30:00,114.34,114.36,113.96,114.19,18500.0,64.3882,64.3995,64.1742,64.3038,18500.0
2008-08-26 15:00:00,114.13,114.8,114.02,114.75,18900.0,64.27,64.6473,64.208,64.6191,18900.0
2008-08-26 15:30:00,114.76,116.07,114.76,116.04,20600.0,64.6247,65.3624,64.6247,65.3455,20600.0
2008-08-27 09:30:00,115.6,115.92,115.19,115.59,12000.0,65.0978,65.278,64.8669,65.0921,12000.0
2008-08-27 10:00:00,115.9,116.12,115.71,116.04,11600.0,65.2667,65.3906,65.1597,65.3455,11600.0
2008-08-27 10:30:00,116.09,116.28,115.47,115.83,23300.0,65.3737,65.4807,65.0246,65.2273,23300.0
2008-08-27 11:00:00,115.78,115.78,115.21,115.42,3000.0,65.1991,65.1991,64.8781,64.9964,3000.0
2008-08-27 11:30:00,115.37,115.98,115.13,115.95,8400.0,64.9682,65.3118,64.8331,65.2949,8400.0
2008-08-27 12:00:00,115.82,116.18,115.82,116.01,9800.0,65.2217,65.4244,65.2217,65.3287,9800.0
2008-08-27 12:30:00,115.95,116.18,115.69,115.79,10300.0,65.2949,65.4244,65.1485,65.2048,10300.0
2008-08-27 13:00:00,115.8,116.12,115.49,115.78,6800.0,65.2104,65.3906,65.0358,65.1991,6800.0
2008-08-27 13:30:00,115.79,116.04,115.5,115.5,12200.0,65.2048,65.3455,65.0415,65.0415,12200.0
2008-08-27 14:00:00,115.45,115.81,115.15,115.68,10700.0,65.0133,65.216,64.8444,65.1428,10700.0
2008-08-27 14:30:00,115.71,116.04,115.61,115.8,7900.0,65.1597,65.3455,65.1034,65.2104,7900.0
2008-08-27 15:00:00,115.8,115.95,115.11,115.14,9700.0,65.2104,65.2949,64.8218,64.8387,9700.0
2008-08-27 15:30:00,115.07,116.3,114.78,115.92,36200.0,64.7993,65.492,64.636,65.278,36200.0
2008-08-28 09:30:00,116.2,116.98,115.03,115.69,16600.0,65.4356,65.8749,64.7768,65.1485,16600.0
2008-08-28 10:00:00,115.85,115.85,115.39,115.51,7200.0,65.2386,65.2386,64.9795,65.0471,7200.0
2008-08-28 10:30:00,115.52,116.4,115.43,116.4,9400.0,65.0527,65.5483,65.002,65.5483,9400.0
2008-08-28 11:00:00,116.3,116.57,116.23,116.4,12500.0,65.492,65.644,65.4525,65.5483,12500.0
2008-08-28 11:30:00,116.41,117.0,116.31,116.97,18200.0,65.5539,65.8862,65.4976,65.8693,18200.0
2008-08-28 12:00:00,116.86,117.37,116.63,117.37,11100.0,65.8073,66.0945,65.6778,66.0945,11100.0
2008-08-28 12:30:00,117.34,117.63,117.1,117.51,27800.0,66.0776,66.2409,65.9425,66.1733,27800.0
2008-08-28 13:00:00,117.49,117.79,117.4,117.56,30300.0,66.1621,66.331,66.1114,66.2015,30300.0
2008-08-28 13:30:00,117.69,117.77,117.2,117.23,5100.0,66.2747,66.3198,65.9988,66.0157,5100.0
2008-08-28 14:00:00,117.23,117.47,117.06,117.22,5300.0,66.0157,66.1508,65.9199,66.01,5300.0
2008-08-28 14:30:00,117.37,117.8,117.37,117.65,15300.0,66.0945,66.3367,66.0945,66.2522,15300.0
2008-08-28 15:00:00,117.53,118.02,117.25,117.51,20000.0,66.1846,66.4605,66.0269,66.1733,20000.0
2008-08-28 15:30:00,117.43,118.62,117.2,118.46,50700.0,66.1283,66.7984,65.9988,66.7083,50700.0
2008-08-29 09:30:00,117.7,117.92,114.89,117.1,24700.0,66.2803,66.4042,64.6979,65.9425,24700.0
2008-08-29 10:00:00,116.96,117.08,116.06,116.63,16200.0,65.8636,65.9312,65.3568,65.6778,16200.0
2008-08-29 10:30:00,116.7,116.81,116.3,116.49,12800.0,65.7172,65.7792,65.492,65.599,12800.0
2008-08-29 11:00:00,116.47,117.64,116.47,117.45,7900.0,65.5877,66.2466,65.5877,66.1396,7900.0
2008-08-29 11:30:00,117.44,117.6,117.21,117.5,5000.0,66.1339,66.224,66.0044,66.1677,5000.0
2008-08-29 12:00:00,117.56,118.35,117.41,118.0,18400.0,66.2015,66.6464,66.117,66.4493,18400.0
2008-08-29 12:30:00,118.02,118.29,118.02,118.04,7400.0,66.4605,66.6126,66.4605,66.4718,7400.0
2008-08-29 13:00:00,118.18,118.84,118.11,118.66,12300.0,66.5506,66.9223,66.5112,66.8209,12300.0
2008-08-29 13:30:00,118.68,118.69,118.43,118.54,23100.0,66.8322,66.8378,66.6914,66.7534,23100.0
2008-08-29 14:00:00,118.49,118.61,118.23,118.43,7900.0,66.7252,66.7928,66.5788,66.6914,7900.0
2008-08-29 14:30:00,118.56,118.66,118.28,118.52,13600.0,66.7646,66.8209,66.607,66.7421,13600.0
2008-08-29 15:00:00,118.48,118.48,117.7,117.7,9700.0,66.7196,66.7196,66.2803,66.2803,9700.0
2008-08-29 15:30:00,117.71,117.99,116.87,116.92,38000.0,66.286,66.4436,65.8129,65.8411,38000.0
2008-09-02 09:30:00,120.0,121.47,118.9,118.9,25700.0,67.5755,68.4033,66.9561,66.9561,25700.0
2008-09-02 10:00:00,118.86,119.32,117.59,117.69,14000.0,66.9336,67.1926,66.2184,66.2747,14000.0
2008-09-02 10:30:00,117.62,117.62,116.52,116.8,15100.0,66.2353,66.2353,65.6158,65.7735,15100.0
2008-09-02 11:00:00,116.86,117.0,116.65,116.78,9300.0,65.8073,65.8862,65.6891,65.7623,9300.0
2008-09-02 11:30:00,116.98,117.56,116.85,117.38,12200.0,65.8749,66.2015,65.8017,66.1001,12200.0
2008-09-02 12:00:00,117.16,117.72,117.01,117.58,26900.0,65.9763,66.2916,65.8918,66.2128,26900.0
2008-09-02 12:30:00,117.6,117.83,117.4,117.75,13200.0,66.224,66.3535,66.1114,66.3085,13200.0
2008-09-02 13:00:00,117.58,118.05,117.48,117.74,10100.0,66.2128,66.4774,66.1565,66.3029,10100.0
2008-09-02 13:30:00,117.75,118.08,117.59,117.83,30500.0,66.3085,66.4943,66.2184,66.3535,30500.0
2008-09-02 14:00:00,117.99,118.19,117.78,117.99,36400.0,66.4436,66.5563,66.3254,66.4436,36400.0
2008-09-02 14:30:00,117.99,118.01,116.52,116.61,25300.0,66.4436,66.4549,65.6158,65.6665,25300.0
2008-09-02 15:00:00,116.66,117.19,116.51,116.98,33800.0,65.6947,65.9931,65.6102,65.8749,33800.0
2008-09-02 15:30:00,117.07,117.56,116.54,117.49,51400.0,65.9256,66.2015,65.6271,66.1621,51400.0
2008-09-03 09:30:00,118.0,118.75,117.61,118.51,28300.0,66.4493,66.8716,66.2297,66.7365,28300.0
2008-09-03 10:00:00,118.59,119.55,118.31,119.16,57300.0,66.7815,67.3221,66.6239,67.1025,57300.0
2008-09-03 10:30:00,119.25,120.04,119.15,119.75,48100.0,67.1532,67.5981,67.0969,67.4348,48100.0
2008-09-03 11:00:00,119.84,120.33,119.34,119.46,39300.0,67.4854,67.7614,67.2039,67.2714,39300.0
2008-09-03 11:30:00,119.36,119.64,118.86,118.91,39000.0,67.2151,67.3728,66.9336,66.9617,39000.0
2008-09-03 12:00:00,118.9,119.16,118.09,118.91,28100.0,66.9561,67.1025,66.5,66.9617,28100.0
2008-09-03 12:30:00,118.97,119.14,118.4,119.03,15400.0,66.9955,67.0912,66.6745,67.0293,15400.0
2008-09-03 13:00:00,119.1,119.1,118.3,118.58,32800.0,67.0687,67.0687,66.6182,66.7759,32800.0
2008-09-03 13:30:00,118.61,119.04,118.58,119.01,24300.0,66.7928,67.0349,66.7759,67.018,24300.0
2008-09-03 14:00:00,119.0,119.07,118.29,118.64,41800.0,67.0124,67.0518,66.6126,66.8097,41800.0
2008-09-03 14:30:00,118.56,118.76,117.95,118.25,40200.0,66.7646,66.8773,66.4211,66.5901,40200.0
2008-09-03 15:00:00,118.25,119.14,118.25,118.82,73000.0,66.5901,67.0912,66.5901,66.911,73000.0
2008-09-03 15:30:00,118.66,119.79,118.62,119.44,61100.0,66.8209,67.4573,66.7984,67.2602,61100.0
2008-09-04 09:30:00,118.71,119.0,117.65,117.91,16500.0,66.8491,67.0124,66.2522,66.3986,16500.0
2008-09-04 10:00:00,117.98,118.69,117.8,118.5,25900.0,66.438,66.8378,66.3367,66.7308,25900.0
2008-09-04 10:30:00,118.66,118.99,117.92,118.99,31700.0,66.8209,67.0068,66.4042,67.0068,31700.0
2008-09-04 11:00:00,118.87,118.87,118.19,118.79,24600.0,66.9392,66.9392,66.5563,66.8942,24600.0
2008-09-04 11:30:00,118.66,118.85,118.29,118.4,9000.0,66.8209,66.9279,66.6126,66.6745,9000.0
2008-09-04 12:00:00,118.43,118.84,118.33,118.6,9500.0,66.6914,66.9223,66.6351,66.7872,9500.0
2008-09-04 12:30:00,118.62,118.8,118.35,118.58,12100.0,66.7984,66.8998,66.6464,66.7759,12100.0
2008-09-04 13:00:00,118.55,118.57,117.62,117.81,27900.0,66.759,66.7703,66.2353,66.3423,27900.0
2008-09-04 13:30:00,117.7,118.76,117.6,118.76,16700.0,66.2803,66.8773,66.224,66.8773,16700.0
2008-09-04 14:00:00,118.78,118.78,117.49,117.92,15400.0,66.8885,66.8885,66.1621,66.4042,15400.0
2008-09-04 14:30:00,117.87,117.89,116.92,117.44,17600.0,66.3761,66.3873,65.8411,66.1339,17600.0
2008-09-04 15:00:00,117.49,118.0,117.0,117.0,29300.0,66.1621,66.4493,65.8862,65.8862,29300.0
2008-09-04 15:30:00,117.0,117.29,115.79,116.34,65500.0,65.8862,66.0495,65.2048,65.5145,65500.0
2008-09-05 09:30:00,115.0,116.6,115.0,116.28,22800.0,64.7599,65.6609,64.7599,65.4807,22800.0
2008-09-05 10:00:00,116.05,116.63,115.51,116.09,22600.0,65.3512,65.6778,65.0471,65.3737,22600.0
2008-09-05 10:30:00,115.89,116.31,115.4,115.48,20200.0,65.2611,65.4976,64.9851,65.0302,20200.0
2008-09-05 11:00:00,115.52,116.28,115.4,116.25,28000.0,65.0527,65.4807,64.9851,65.4638,28000.0
2008-09-05 11:30:00,116.1,116.91,115.83,116.18,25300.0,65.3793,65.8355,65.2273,65.4244,25300.0
2008-09-05 12:00:00,116.16,116.52,115.73,116.43,16200.0,65.4131,65.6158,65.171,65.5652,16200.0
2008-09-05 12:30:00,116.49,116.99,116.29,116.38,11600.0,65.599,65.8805,65.4863,65.537,11600.0
2008-09-05 13:00:00,116.37,116.76,115.99,116.51,8500.0,65.5314,65.751,65.3174,65.6102,8500.0
2008-09-05 13:30:00,116.62,117.0,116.23,117.0,17900.0,65.6722,65.8862,65.4525,65.8862,17900.0
2008-09-05 14:00:00,116.91,117.46,116.63,117.19,22300.0,65.8355,66.1452,65.6778,65.9931,22300.0
2008-09-05 14:30:00,117.27,117.97,117.08,117.79,13600.0,66.0382,66.4324,65.9312,66.331,13600.0
2008-09-05 15:00:00,117.79,117.85,117.17,117.47,28200.0,66.331,66.3648,65.9819,66.1508,28200.0
2008-09-05 15:30:00,117.32,118.18,117.31,117.9,33100.0,66.0664,66.5506,66.0607,66.393,33100.0
2008-09-08 09:30:00,120.51,124.8,120.51,122.36,120200.0,67.8627,70.2786,67.8627,68.9045,120200.0
2008-09-08 10:00:00,121.92,122.34,120.12,120.74,54400.0,68.6567,68.8933,67.6431,67.9923,54400.0
2008-09-08 10:30:00,120.64,121.28,119.97,120.11,40900.0,67.9359,68.2963,67.5586,67.6375,40900.0
2008-09-08 11:00:00,120.06,120.6,119.56,119.9,70800.0,67.6093,67.9134,67.3278,67.5192,70800.0
2008-09-08 11:30:00,119.93,120.28,119.5,119.67,42800.0,67.5361,67.7332,67.294,67.3897,42800.0
2008-09-08 12:00:00,119.83,120.04,118.48,120.04,23000.0,67.4798,67.5981,66.7196,67.5981,23000.0
2008-09-08 12:30:00,120.05,120.87,120.01,120.67,18600.0,67.6037,68.0655,67.5812,67.9528,18600.0
2008-09-08 13:00:00,120.7,120.98,120.21,120.92,19500.0,67.9697,68.1274,67.6938,68.0936,19500.0
2008-09-08 13:30:00,120.81,121.01,120.37,120.72,26700.0,68.0317,68.1443,67.7839,67.981,26700.0
2008-09-08 14:00:00,120.62,121.3,120.62,121.04,25000.0,67.9247,68.3076,67.9247,68.1612,25000.0
2008-09-08 14:30:00,121.23,121.46,121.01,121.3,26100.0,68.2682,68.3977,68.1443,68.3076,26100.0
2008-09-08 15:00:00,121.25,121.3,120.52,120.92,29000.0,68.2795,68.3076,67.8684,68.0936,29000.0
2008-09-08 15:30:00,120.85,121.8,120.3,121.45,97400.0,68.0542,68.5892,67.7445,68.3921,97400.0
2008-09-09 09:30:00,120.17,121.5,119.86,120.74,19600.0,67.6713,68.4202,67.4967,67.9923,19600.0
2008-09-09 10:00:00,120.66,121.16,120.28,120.76,29500.0,67.9472,68.2288,67.7332,68.0035,29500.0
2008-09-09 10:30:00,120.51,120.89,119.7,120.25,25300.0,67.8627,68.0767,67.4066,67.7163,25300.0
2008-09-09 11:00:00,120.0,120.0,119.0,119.83,20100.0,67.5755,67.5755,67.0124,67.4798,20100.0
2008-09-09 11:30:00,119.64,119.64,119.05,119.05,8100.0,67.3728,67.3728,67.0406,67.0406,8100.0
2008-09-09 12:00:00,119.18,119.32,118.8,118.99,10000.0,67.1138,67.1926,66.8998,67.0068,10000.0
2008-09-09 12:30:00,119.2,119.68,119.18,119.68,10700.0,67.125,67.3953,67.1138,67.3953,10700.0
2008-09-09 13:00:00,119.5,119.86,119.41,119.52,14900.0,67.294,67.4967,67.2433,67.3052,14900.0
2008-09-09 13:30:00,119.48,119.54,118.85,119.31,7200.0,67.2827,67.3165,66.9279,67.187,7200.0
2008-09-09 14:00:00,119.06,119.22,118.59,118.88,15300.0,67.0462,67.1363,66.7815,66.9448,15300.0
2008-09-09 14:30:00,118.72,118.73,117.14,117.19,22000.0,66.8547,66.8604,65.965,65.9931,22000.0
2008-09-09 15:00:00,117.09,117.2,116.55,116.7,25000.0,65.9368,65.9988,65.6327,65.7172,25000.0
2008-09-09 15:30:00,116.88,117.28,113.92,114.45,117700.0,65.8186,66.0438,64.1517,64.4502,117700.0
2008-09-10 09:30:00,117.38,117.63,116.09,116.56,37600.0,66.1001,66.2409,65.3737,65.6384,37600.0
2008-09-10 10:00:00,116.43,116.67,115.36,115.6,40500.0,65.5652,65.7003,64.9626,65.0978,40500.0
2008-09-10 10:30:00,115.62,116.28,114.46,114.54,36700.0,65.109,65.4807,64.4558,64.5009,36700.0
2008-09-10 11:00:00,114.46,114.94,113.3,113.54,42100.0,64.4558,64.7261,63.8026,63.9377,42100.0
2008-09-10 11:30:00,113.52,115.28,113.4,115.06,30700.0,63.9265,64.9176,63.8589,64.7937,30700.0
2008-09-10 12:00:00,115.0,115.58,114.78,114.83,12900.0,64.7599,65.0865,64.636,64.6642,12900.0
2008-09-10 12:30:00,114.82,115.47,114.5,114.59,27000.0,64.6585,65.0246,64.4783,64.529,27000.0
2008-09-10 13:00:00,114.73,114.81,114.54,114.59,13400.0,64.6078,64.6529,64.5009,64.529,13400.0
2008-09-10 13:30:00,114.57,115.18,114.48,114.72,14700.0,64.5177,64.8613,64.4671,64.6022,14700.0
2008-09-10 14:00:00,114.74,116.19,114.74,115.96,35500.0,64.6135,65.43,64.6135,65.3005,35500.0
2008-09-10 14:30:00,116.03,116.97,115.92,116.73,41300.0,65.3399,65.8693,65.278,65.7341,41300.0
2008-09-10 15:00:00,116.77,117.05,115.89,116.06,33600.0,65.7566,65.9143,65.2611,65.3568,33600.0
2008-09-10 15:30:00,116.1,116.34,115.15,115.31,68400.0,65.3793,65.5145,64.8444,64.9345,68400.0
2008-09-11 09:30:00,113.75,114.23,112.04,113.85,36600.0,64.056,64.3263,63.093,64.1123,36600.0
2008-09-11 10:00:00,113.83,114.5,113.12,113.12,19400.0,64.101,64.4783,63.7012,63.7012,19400.0
2008-09-11 10:30:00,113.1,114.55,113.01,114.34,30100.0,63.6899,64.5065,63.6393,64.3882,30100.0
2008-09-11 11:00:00,114.33,114.74,113.77,113.81,26100.0,64.3826,64.6135,64.0672,64.0898,26100.0
2008-09-11 11:30:00,113.99,115.0,113.6,114.4,32100.0,64.1911,64.7599,63.9715,64.422,32100.0
2008-09-11 12:00:00,114.53,114.82,113.51,113.8,26700.0,64.4952,64.6585,63.9208,64.0841,26700.0
2008-09-11 12:30:00,113.7,114.12,113.19,113.65,42200.0,64.0278,64.2643,63.7406,63.9997,42200.0
2008-09-11 13:00:00,113.71,113.9,113.31,113.9,20300.0,64.0335,64.1404,63.8082,64.1404,20300.0
2008-09-11 13:30:00,113.87,114.65,113.87,114.45,20900.0,64.1236,64.5628,64.1236,64.4502,20900.0
2008-09-11 14:00:00,114.62,115.27,114.1,115.08,24400.0,64.5459,64.9119,64.2531,64.8049,24400.0
2008-09-11 14:30:00,114.96,115.39,114.43,114.9,31600.0,64.7374,64.9795,64.4389,64.7036,31600.0
2008-09-11 15:00:00,114.79,115.6,114.54,114.6,43100.0,64.6416,65.0978,64.5009,64.5346,43100.0
2008-09-11 15:30:00,114.53,116.97,114.38,116.75,61400.0,64.4952,65.8693,64.4108,65.7454,61400.0
2008-09-12 09:30:00,115.97,116.46,114.07,116.46,22100.0,65.3061,65.5821,64.2362,65.5821,22100.0
2008-09-12 10:00:00,116.24,116.5,115.83,116.17,17000.0,65.4582,65.6046,65.2273,65.4188,17000.0
2008-09-12 10:30:00,116.04,116.98,115.79,116.66,26700.0,65.3455,65.8749,65.2048,65.6947,26700.0
2008-09-12 11:00:00,116.76,117.09,116.17,116.76,28900.0,65.751,65.9368,65.4188,65.751,28900.0
2008-09-12 11:30:00,116.65,117.0,116.31,116.7,17500.0,65.6891,65.8862,65.4976,65.7172,17500.0
2008-09-12 12:00:00,116.76,116.89,116.27,116.5,16400.0,65.751,65.8242,65.4751,65.6046,16400.0
2008-09-12 12:30:00,116.6,116.85,116.2,116.47,11100.0,65.6609,65.8017,65.4356,65.5877,11100.0
2008-09-12 13:00:00,116.32,117.03,116.25,116.68,44500.0,65.5032,65.903,65.4638,65.7059,44500.0
2008-09-12 13:30:00,116.75,117.6,116.4,117.15,187400.0,65.7454,66.224,65.5483,65.9706,187400.0
2008-09-12 14:00:00,117.15,117.24,116.35,116.53,29500.0,65.9706,66.0213,65.5201,65.6215,29500.0
2008-09-12 14:30:00,116.5,117.0,116.38,116.67,35500.0,65.6046,65.8862,65.537,65.7003,35500.0
2008-09-12 15:00:00,116.53,117.0,116.02,116.52,59400.0,65.6215,65.8862,65.3343,65.6158,59400.0
2008-09-12 15:30:00,116.4,116.96,116.18,116.8,196800.0,65.5483,65.8636,65.4244,65.7735,196800.0
2008-09-15 09:30:00,113.68,117.64,112.8,116.85,92400.0,64.0166,66.2466,63.521,65.8017,92400.0
2008-09-15 10:00:00,116.62,118.5,116.62,117.5,132200.0,65.6722,66.7308,65.6722,66.1677,132200.0
2008-09-15 10:30:00,117.49,117.66,116.55,116.63,56600.0,66.1621,66.2578,65.6327,65.6778,56600.0
2008-09-15 11:00:00,116.7,116.95,115.58,115.77,39400.0,65.7172,65.858,65.0865,65.1935,39400.0
2008-09-15 11:30:00,115.76,116.24,115.42,116.07,41300.0,65.1879,65.4582,64.9964,65.3624,41300.0
2008-09-15 12:00:00,116.15,117.18,116.07,116.6,26700.0,65.4075,65.9875,65.3624,65.6609,26700.0
2008-09-15 12:30:00,116.7,117.27,116.7,117.04,34400.0,65.7172,66.0382,65.7172,65.9087,34400.0
2008-09-15 13:00:00,117.12,117.21,116.38,116.52,12200.0,65.9537,66.0044,65.537,65.6158,12200.0
2008-09-15 13:30:00,116.41,116.47,113.5,116.2,49600.0,65.5539,65.5877,63.9152,65.4356,49600.0
2008-09-15 14:00:00,116.2,116.52,115.46,116.21,32200.0,65.4356,65.6158,65.0189,65.4413,32200.0
2008-09-15 14:30:00,116.2,116.51,116.0,116.0,82000.0,65.4356,65.6102,65.323,65.323,82000.0
2008-09-15 15:00:00,116.05,116.12,115.34,115.84,86600.0,65.3512,65.3906,64.9514,65.2329,86600.0
2008-09-15 15:30:00,115.49,116.68,114.08,114.5,137300.0,65.0358,65.7059,64.2418,64.4783,137300.0
2008-09-16 09:30:00,107.5,112.02,107.5,110.98,93200.0,60.5364,63.0818,60.5364,62.4961,93200.0
2008-09-16 10:00:00,110.91,113.21,110.72,112.33,47900.0,62.4567,63.7519,62.3497,63.2563,47900.0
2008-09-16 10:30:00,112.37,113.45,111.68,113.45,51300.0,63.2789,63.887,62.8903,63.887,51300.0
2008-09-16 11:00:00,113.53,114.46,113.21,113.62,55400.0,63.9321,64.4558,63.7519,63.9828,55400.0
2008-09-16 11:30:00,113.62,114.78,113.32,114.77,34700.0,63.9828,64.636,63.8138,64.6304,34700.0
2008-09-16 12:00:00,114.7,115.32,114.31,114.49,23900.0,64.591,64.9401,64.3713,64.4727,23900.0
2008-09-16 12:30:00,114.49,115.54,114.08,115.42,23200.0,64.4727,65.064,64.2418,64.9964,23200.0
2008-09-16 13:00:00,115.55,116.61,115.46,116.52,18200.0,65.0696,65.6665,65.0189,65.6158,18200.0
2008-09-16 13:30:00,116.63,116.71,115.21,115.37,28200.0,65.6778,65.7228,64.8781,64.9682,28200.0
2008-09-16 14:00:00,115.39,115.62,112.28,112.87,59800.0,64.9795,65.109,63.2282,63.5604,59800.0
2008-09-16 14:30:00,112.85,116.29,112.76,115.97,101500.0,63.5492,65.4863,63.4985,65.3061,101500.0
2008-09-16 15:00:00,115.91,116.74,114.99,115.15,78500.0,65.2723,65.7397,64.7543,64.8444,78500.0
2008-09-16 15:30:00,115.01,117.11,114.99,117.11,126800.0,64.7655,65.9481,64.7543,65.9481,126800.0
2008-09-17 09:30:00,114.5,118.34,113.98,117.78,39400.0,64.4783,66.6407,64.1855,66.3254,39400.0
2008-09-17 10:00:00,117.88,117.88,116.6,116.95,30600.0,66.3817,66.3817,65.6609,65.858,30600.0
2008-09-17 10:30:00,116.96,117.09,115.51,116.08,18900.0,65.8636,65.9368,65.0471,65.3681,18900.0
2008-09-17 11:00:00,116.07,117.25,116.01,116.38,30800.0,65.3624,66.0269,65.3287,65.537,30800.0
2008-09-17 11:30:00,116.31,116.6,115.63,115.76,23100.0,65.4976,65.6609,65.1147,65.1879,23100.0
2008-09-17 12:00:00,115.76,115.81,114.25,114.88,31900.0,65.1879,65.216,64.3375,64.6923,31900.0
2008-09-17 12:30:00,114.89,116.05,114.61,115.79,13800.0,64.6979,65.3512,64.5403,65.2048,13800.0
2008-09-17 13:00:00,115.76,115.76,114.5,114.5,11000.0,65.1879,65.1879,64.4783,64.4783,11000.0
2008-09-17 13:30:00,114.51,114.92,113.51,114.06,29700.0,64.484,64.7148,63.9208,64.2305,29700.0
2008-09-17 14:00:00,114.22,114.91,113.82,114.74,33000.0,64.3207,64.7092,64.0954,64.6135,33000.0
2008-09-17 14:30:00,114.76,115.59,113.75,114.26,31900.0,64.6247,65.0921,64.056,64.3432,31900.0
2008-09-17 15:00:00,114.26,116.4,114.26,115.58,69300.0,64.3432,65.5483,64.3432,65.0865,69300.0
2008-09-17 15:30:00,115.58,115.72,112.3,112.37,117000.0,65.0865,65.1653,63.2394,63.2789,117000.0
2008-09-18 09:30:00,110.52,117.2,110.52,116.54,56000.0,62.2371,65.9988,62.2371,65.6271,56000.0
2008-09-18 10:00:00,116.52,117.29,116.08,117.19,29200.0,65.6158,66.0495,65.3681,65.9931,29200.0
2008-09-18 10:30:00,117.08,117.12,114.51,114.73,28700.0,65.9312,65.9537,64.484,64.6078,28700.0
2008-09-18 11:00:00,114.73,114.74,113.04,113.87,34100.0,64.6078,64.6135,63.6562,64.1236,34100.0
2008-09-18 11:30:00,113.79,114.36,112.65,113.67,41000.0,64.0785,64.3995,63.4365,64.0109,41000.0
2008-09-18 12:00:00,113.5,114.24,113.09,113.48,22700.0,63.9152,64.3319,63.6843,63.9039,22700.0
2008-09-18 12:30:00,113.47,114.6,111.48,112.49,63000.0,63.8983,64.5346,62.7777,63.3464,63000.0
2008-09-18 13:00:00,112.49,115.45,111.72,113.71,102700.0,63.3464,65.0133,62.9128,64.0335,102700.0
2008-09-18 13:30:00,114.15,117.2,114.15,116.12,45800.0,64.2812,65.9988,64.2812,65.3906,45800.0
2008-09-18 14:00:00,116.27,116.33,113.4,115.68,46200.0,65.4751,65.5089,63.8589,65.1428,46200.0
2008-09-18 14:30:00,115.74,116.78,114.97,116.18,55700.0,65.1766,65.7623,64.743,65.4244,55700.0
2008-09-18 15:00:00,116.27,117.75,115.47,115.69,101400.0,65.4751,66.3085,65.0246,65.1485,101400.0
2008-09-18 15:30:00,115.84,125.0,111.8,122.96,183100.0,65.2329,70.3912,62.9579,69.2424,183100.0
2008-09-19 09:30:00,128.75,129.57,118.21,121.27,169300.0,72.5029,72.9647,66.5675,68.2907,169300.0
2008-09-19 10:00:00,121.27,122.98,85.0,120.08,75200.0,68.2907,69.2537,47.866,67.6206,75200.0
2008-09-19 10:30:00,119.78,119.89,118.24,119.57,25800.0,67.4517,67.5136,66.5844,67.3334,25800.0
2008-09-19 11:00:00,119.55,121.46,119.51,121.27,44500.0,67.3221,68.3977,67.2996,68.2907,44500.0
2008-09-19 11:30:00,121.25,122.25,120.51,121.8,44700.0,68.2795,68.8426,67.8627,68.5892,44700.0
2008-09-19 12:00:00,121.83,122.86,121.48,122.0,54900.0,68.6061,69.1861,68.409,68.7018,54900.0
2008-09-19 12:30:00,122.0,122.45,121.23,121.94,45700.0,68.7018,68.9552,68.2682,68.668,45700.0
2008-09-19 13:00:00,121.94,122.29,121.75,122.05,42000.0,68.668,68.8651,68.561,68.73,42000.0
2008-09-19 13:30:00,122.05,122.31,121.85,121.95,41000.0,68.73,68.8764,68.6173,68.6736,41000.0
2008-09-19 14:00:00,121.93,122.29,121.66,121.99,44700.0,68.6624,68.8651,68.5103,68.6962,44700.0
2008-09-19 14:30:00,122.05,122.28,121.67,121.67,53900.0,68.73,68.8595,68.516,68.516,53900.0
2008-09-19 15:00:00,121.77,122.1,120.45,121.19,77500.0,68.5723,68.7581,67.8289,68.2457,77500.0
2008-09-19 15:30:00,120.93,126.0,120.93,124.94,114300.0,68.0992,70.9543,68.0992,70.3574,114300.0
2008-09-22 09:30:00,123.81,123.99,121.04,121.22,24400.0,69.7211,69.8224,68.1612,68.2626,24400.0
2008-09-22 10:00:00,121.13,121.13,119.5,121.02,12500.0,68.2119,68.2119,67.294,68.1499,12500.0
2008-09-22 10:30:00,121.11,122.33,120.92,122.17,14200.0,68.2006,68.8876,68.0936,68.7975,14200.0
2008-09-22 11:00:00,122.19,122.73,121.78,122.73,30900.0,68.8088,69.1129,68.5779,69.1129,30900.0
2008-09-22 11:30:00,122.86,122.87,122.06,122.41,25600.0,69.1861,69.1917,68.7356,68.9327,25600.0
2008-09-22 12:00:00,122.47,122.71,122.0,122.26,16500.0,68.9665,69.1016,68.7018,68.8482,16500.0
2008-09-22 12:30:00,122.43,122.88,122.43,122.76,8500.0,68.9439,69.1974,68.9439,69.1298,8500.0
2008-09-22 13:00:00,122.81,122.83,122.01,122.05,16300.0,69.1579,69.1692,68.7074,68.73,16300.0
2008-09-22 13:30:00,121.97,122.18,121.39,121.57,14000.0,68.6849,68.8032,68.3583,68.4597,14000.0
2008-09-22 14:00:00,121.47,121.71,121.09,121.31,16100.0,68.4033,68.5385,68.1894,68.3132,16100.0
2008-09-22 14:30:00,121.35,121.71,120.33,120.61,21100.0,68.3358,68.5385,67.7614,67.919,21100.0
2008-09-22 15:00:00,120.72,121.1,119.55,119.75,37700.0,67.981,68.195,67.3221,67.4348,37700.0
2008-09-22 15:30:00,119.67,119.67,113.93,114.79,127300.0,67.3897,67.3897,64.1573,64.6416,127300.0
2008-09-23 09:30:00,115.5,119.28,115.0,118.13,27100.0,65.0415,67.1701,64.7599,66.5225,27100.0
2008-09-23 10:00:00,118.13,118.53,117.28,118.53,24700.0,66.5225,66.7477,66.0438,66.7477,24700.0
2008-09-23 10:30:00,118.6,119.03,116.61,117.6,24300.0,66.7872,67.0293,65.6665,66.224,24300.0
2008-09-23 11:00:00,117.6,118.79,116.23,117.99,18900.0,66.224,66.8942,65.4525,66.4436,18900.0
2008-09-23 11:30:00,118.0,118.81,117.97,118.15,18300.0,66.4493,66.9054,66.4324,66.5337,18300.0
2008-09-23 12:00:00,118.13,118.13,117.33,117.73,13800.0,66.5225,66.5225,66.072,66.2972,13800.0
2008-09-23 12:30:00,117.73,118.01,117.47,117.67,12200.0,66.2972,66.4549,66.1508,66.2634,12200.0
2008-09-23 13:00:00,117.59,117.59,116.42,116.94,33400.0,66.2184,66.2184,65.5595,65.8524,33400.0
2008-09-23 13:30:00,116.92,116.99,115.65,116.58,15300.0,65.8411,65.8805,65.1259,65.6496,15300.0
2008-09-23 14:00:00,116.55,118.13,116.41,118.0,26400.0,65.6327,66.5225,65.5539,66.4493,26400.0
2008-09-23 14:30:00,117.75,118.74,117.06,118.52,14400.0,66.3085,66.866,65.9199,66.7421,14400.0
2008-09-23 15:00:00,118.32,119.35,118.16,118.35,45700.0,66.6295,67.2095,66.5394,66.6464,45700.0
2008-09-23 15:30:00,118.26,118.47,116.22,116.8,64200.0,66.5957,66.714,65.4469,65.7735,64200.0
2008-09-24 09:30:00,117.0,117.47,115.01,115.94,32500.0,65.8862,66.1508,64.7655,65.2892,32500.0
2008-09-24 10:00:00,116.01,117.25,116.01,116.64,17000.0,65.3287,66.0269,65.3287,65.6834,17000.0
2008-09-24 10:30:00,116.74,117.16,115.82,116.5,29000.0,65.7397,65.9763,65.2217,65.6046,29000.0
2008-09-24 11:00:00,116.56,116.61,115.16,115.43,16100.0,65.6384,65.6665,64.85,65.002,16100.0
2008-09-24 11:30:00,115.57,116.3,115.0,115.28,11300.0,65.0809,65.492,64.7599,64.9176,11300.0
2008-09-24 12:00:00,115.23,115.48,114.95,115.08,13100.0,64.8894,65.0302,64.7317,64.8049,13100.0
2008-09-24 12:30:00,115.04,115.12,114.29,114.62,15900.0,64.7824,64.8275,64.3601,64.5459,15900.0
2008-09-24 13:00:00,114.63,116.19,114.48,115.32,19100.0,64.5515,65.43,64.4671,64.9401,19100.0
2008-09-24 13:30:00,115.26,115.82,115.13,115.44,20600.0,64.9063,65.2217,64.8331,65.0077,20600.0
2008-09-24 14:00:00,115.49,115.89,115.2,115.85,15600.0,65.0358,65.2611,64.8725,65.2386,15600.0
2008-09-24 14:30:00,115.95,116.75,115.95,116.14,8600.0,65.2949,65.7454,65.2949,65.4019,8600.0
2008-09-24 15:00:00,116.25,116.45,115.55,115.67,21500.0,65.4638,65.5764,65.0696,65.1372,21500.0
2008-09-24 15:30:00,115.61,116.28,114.93,115.62,54100.0,65.1034,65.4807,64.7205,65.109,54100.0
2008-09-25 09:30:00,116.5,117.0,115.07,116.69,29900.0,65.6046,65.8862,64.7993,65.7116,29900.0
2008-09-25 10:00:00,116.63,118.09,116.24,116.94,29500.0,65.6778,66.5,65.4582,65.8524,29500.0
2008-09-25 10:30:00,116.98,117.54,116.51,117.01,30600.0,65.8749,66.1902,65.6102,65.8918,30600.0
2008-09-25 11:00:00,117.0,117.87,116.84,117.49,27800.0,65.8862,66.3761,65.796,66.1621,27800.0
2008-09-25 11:30:00,117.63,118.17,117.08,117.42,13800.0,66.2409,66.545,65.9312,66.1227,13800.0
2008-09-25 12:00:00,117.42,117.84,117.27,117.54,23000.0,66.1227,66.3592,66.0382,66.1902,23000.0
2008-09-25 12:30:00,117.61,118.2,117.34,118.01,49800.0,66.2297,66.5619,66.0776,66.4549,49800.0
2008-09-25 13:00:00,118.03,118.24,117.57,117.76,35900.0,66.4662,66.5844,66.2071,66.3141,35900.0
2008-09-25 13:30:00,117.75,118.18,117.1,117.47,50200.0,66.3085,66.5506,65.9425,66.1508,50200.0
2008-09-25 14:00:00,117.53,117.71,116.81,117.61,16200.0,66.1846,66.286,65.7792,66.2297,16200.0
2008-09-25 14:30:00,117.57,117.88,117.39,117.88,58400.0,66.2071,66.3817,66.1058,66.3817,58400.0
2008-09-25 15:00:00,117.78,118.0,117.5,117.99,22600.0,66.3254,66.4493,66.1677,66.4436,22600.0
2008-09-25 15:30:00,117.96,118.72,117.34,117.45,75900.0,66.4268,66.8547,66.0776,66.1396,75900.0
2008-09-26 09:30:00,117.76,117.76,113.03,115.79,38500.0,66.8826,66.8826,64.1961,65.7637,38500.0
2008-09-26 10:00:00,115.78,117.17,115.27,116.63,15300.0,65.758,66.5475,65.4684,66.2408,15300.0
2008-09-26 10:30:00,116.28,117.31,116.28,116.89,10300.0,66.042,66.627,66.042,66.3885,10300.0
2008-09-26 11:00:00,116.95,117.68,116.55,117.5,18100.0,66.4225,66.8371,66.1954,66.7349,18100.0
2008-09-26 11:30:00,117.54,117.8,117.13,117.54,13600.0,66.7576,66.9053,66.5248,66.7576,13600.0
2008-09-26 12:00:00,117.49,117.5,116.99,117.34,5300.0,66.7292,66.7349,66.4453,66.644,5300.0
2008-09-26 12:30:00,117.41,117.77,117.13,117.74,9400.0,66.6838,66.8883,66.5248,66.8712,9400.0
2008-09-26 13:00:00,117.78,118.28,117.49,118.15,19100.0,66.8939,67.1779,66.7292,67.1041,19100.0
2008-09-26 13:30:00,118.07,118.49,117.75,117.75,17600.0,67.0587,67.2972,66.8769,66.8769,17600.0
2008-09-26 14:00:00,117.83,118.18,117.56,117.97,22300.0,66.9223,67.1211,66.769,67.0019,22300.0
2008-09-26 14:30:00,117.82,118.42,117.79,118.0,16200.0,66.9167,67.2574,66.8996,67.0189,16200.0
2008-09-26 15:00:00,117.75,118.27,117.67,118.01,31600.0,66.8769,67.1722,66.8315,67.0246,31600.0
2008-09-26 15:30:00,118.04,119.46,117.74,119.07,74300.0,67.0416,67.8481,66.8712,67.6266,74300.0
2008-09-29 09:30:00,116.35,118.31,115.11,115.26,20400.0,66.0818,67.195,65.3775,65.4627,20400.0
2008-09-29 10:00:00,115.67,116.82,114.52,116.05,25600.0,65.6956,66.3487,65.0424,65.9114,25600.0
2008-09-29 10:30:00,115.89,116.44,114.98,115.65,15000.0,65.8205,66.1329,65.3037,65.6842,15000.0
2008-09-29 11:00:00,115.58,116.07,115.31,115.54,7500.0,65.6444,65.9227,65.4911,65.6217,7500.0
2008-09-29 11:30:00,115.37,115.66,115.23,115.48,5300.0,65.5252,65.6899,65.4457,65.5876,5300.0
2008-09-29 12:00:00,115.4,115.86,114.55,115.34,10400.0,65.5422,65.8035,65.0594,65.5081,10400.0
2008-09-29 12:30:00,115.24,117.08,115.08,116.55,12500.0,65.4513,66.4964,65.3605,66.1954,12500.0
2008-09-29 13:00:00,116.64,117.18,116.01,117.18,13600.0,66.2465,66.5532,65.8887,66.5532,13600.0
2008-09-29 13:30:00,117.03,117.29,112.75,115.63,64500.0,66.468,66.6156,64.0371,65.6728,64500.0
2008-09-29 14:00:00,115.61,116.3,112.25,113.99,36600.0,65.6615,66.0534,63.7531,64.7414,36600.0
2008-09-29 14:30:00,114.3,114.73,113.82,114.13,18300.0,64.9175,65.1617,64.6448,64.8209,18300.0
2008-09-29 15:00:00,114.22,114.65,112.51,113.02,17300.0,64.872,65.1162,63.9008,64.1905,17300.0
2008-09-29 15:30:00,113.1,114.86,111.29,111.52,70400.0,64.2359,65.2355,63.2079,63.3385,70400.0
2008-09-30 09:30:00,114.0,114.99,111.67,112.99,47100.0,64.7471,65.3093,63.4237,64.1734,47100.0
2008-09-30 10:00:00,113.07,113.98,113.02,113.54,13700.0,64.2189,64.7357,64.1905,64.4858,13700.0
2008-09-30 10:30:00,113.27,113.8,112.9,113.56,23400.0,64.3325,64.6335,64.1223,64.4972,23400.0
2008-09-30 11:00:00,113.6,114.31,113.4,114.01,8700.0,64.5199,64.9231,64.4063,64.7527,8700.0
2008-09-30 11:30:00,114.29,114.91,113.69,114.86,8000.0,64.9118,65.2639,64.571,65.2355,8000.0
2008-09-30 12:00:00,114.83,114.95,114.41,114.65,6600.0,65.2185,65.2866,64.9799,65.1162,6600.0
2008-09-30 12:30:00,114.59,115.0,114.54,114.59,9700.0,65.0822,65.315,65.0538,65.0822,9700.0
2008-09-30 13:00:00,114.53,114.65,113.88,114.65,12600.0,65.0481,65.1162,64.6789,65.1162,12600.0
2008-09-30 13:30:00,114.7,115.75,114.54,115.63,14100.0,65.1446,65.741,65.0538,65.6728,14100.0
2008-09-30 14:00:00,115.59,117.4,115.42,117.4,22700.0,65.6501,66.6781,65.5536,66.6781,22700.0
2008-09-30 14:30:00,117.4,118.3,116.87,118.3,21200.0,66.6781,67.1893,66.3771,67.1893,21200.0
2008-09-30 15:00:00,118.36,118.5,117.23,117.76,53600.0,67.2234,67.3029,66.5816,66.8826,53600.0
2008-09-30 15:30:00,117.76,119.25,117.01,118.33,95700.0,66.8826,67.7288,66.4566,67.2063,95700.0
2008-10-01 09:30:00,116.5,116.99,114.28,115.06,16800.0,66.167,66.4453,64.9061,65.3491,16800.0
2008-10-01 10:00:00,115.02,117.0,114.79,117.0,21400.0,65.3264,66.4509,65.1958,66.4509,21400.0
2008-10-01 10:30:00,116.93,117.27,115.21,115.57,17600.0,66.4112,66.6043,65.4343,65.6388,17600.0
2008-10-01 11:00:00,115.62,116.04,115.0,115.77,13200.0,65.6672,65.9057,65.315,65.7523,13200.0
2008-10-01 11:30:00,115.66,116.33,115.36,116.24,12500.0,65.6899,66.0704,65.5195,66.0193,12500.0
2008-10-01 12:00:00,116.06,116.5,115.72,115.93,20100.0,65.9171,66.167,65.724,65.8432,20100.0
2008-10-01 12:30:00,115.92,117.77,115.92,117.52,23800.0,65.8375,66.8883,65.8375,66.7463,23800.0
2008-10-01 13:00:00,117.52,117.52,116.65,116.87,12600.0,66.7463,66.7463,66.2522,66.3771,12600.0
2008-10-01 13:30:00,116.95,117.33,115.91,116.72,21500.0,66.4225,66.6384,65.8319,66.2919,21500.0
2008-10-01 14:00:00,116.64,117.25,116.3,116.88,24100.0,66.2465,66.5929,66.0534,66.3828,24100.0
2008-10-01 14:30:00,116.82,116.98,115.87,116.15,21400.0,66.3487,66.4396,65.8091,65.9682,21400.0
2008-10-01 15:00:00,116.23,116.57,115.51,116.13,24900.0,66.0136,66.2067,65.6047,65.9568,24900.0
2008-10-01 15:30:00,116.2,116.67,115.53,116.65,142300.0,65.9966,66.2635,65.616,66.2522,142300.0
2008-10-02 09:30:00,115.53,115.75,113.92,114.55,19300.0,65.616,65.741,64.7016,65.0594,19300.0
2008-10-02 10:00:00,114.23,115.37,113.74,115.33,55700.0,64.8777,65.5252,64.5994,65.5024,55700.0
2008-10-02 10:30:00,115.27,115.82,114.64,115.51,25800.0,65.4684,65.7807,65.1106,65.6047,25800.0
2008-10-02 11:00:00,115.51,115.78,114.56,115.68,27800.0,65.6047,65.758,65.0651,65.7012,27800.0
2008-10-02 11:30:00,115.46,115.76,115.0,115.01,29600.0,65.5763,65.7467,65.315,65.3207,29600.0
2008-10-02 12:00:00,115.01,115.28,114.09,114.25,23800.0,65.3207,65.4741,64.7982,64.8891,23800.0
2008-10-02 12:30:00,114.19,114.52,113.64,113.75,32000.0,64.855,65.0424,64.5426,64.6051,32000.0
2008-10-02 13:00:00,113.74,113.81,112.94,113.24,43200.0,64.5994,64.6392,64.145,64.3154,43200.0
2008-10-02 13:30:00,113.31,114.49,113.2,113.49,63100.0,64.3552,65.0254,64.2927,64.4574,63100.0
2008-10-02 14:00:00,113.41,113.88,113.01,113.09,45700.0,64.412,64.6789,64.1848,64.2302,45700.0
2008-10-02 14:30:00,113.16,113.93,112.9,113.93,35600.0,64.27,64.7073,64.1223,64.7073,35600.0
2008-10-02 15:00:00,113.94,113.99,112.64,113.01,35900.0,64.713,64.7414,63.9746,64.1848,35900.0
2008-10-02 15:30:00,112.85,113.12,111.52,112.6,92200.0,64.0939,64.2473,63.3385,63.9519,92200.0
2008-10-03 09:30:00,114.75,116.19,114.5,114.65,17200.0,65.173,65.9909,65.031,65.1162,17200.0
2008-10-03 10:00:00,114.65,114.65,113.12,113.98,14100.0,65.1162,65.1162,64.2473,64.7357,14100.0
2008-10-03 10:30:00,113.98,114.88,112.79,113.37,35200.0,64.7357,65.2469,64.0598,64.3893,35200.0
2008-10-03 11:00:00,113.5,114.26,113.43,113.58,25000.0,64.4631,64.8947,64.4233,64.5085,25000.0
2008-10-03 11:30:00,113.89,114.57,113.06,113.5,22700.0,64.6846,65.0708,64.2132,64.4631,22700.0
2008-10-03 12:00:00,113.43,113.94,113.15,113.46,20200.0,64.4233,64.713,64.2643,64.4404,20200.0
2008-10-03 12:30:00,113.38,114.29,113.35,113.76,19400.0,64.3949,64.9118,64.3779,64.6108,19400.0
2008-10-03 13:00:00,113.78,115.72,113.74,114.33,55200.0,64.6221,65.724,64.5994,64.9345,55200.0
2008-10-03 13:30:00,114.33,114.68,113.2,114.05,71000.0,64.9345,65.1333,64.2927,64.7755,71000.0
2008-10-03 14:00:00,113.89,114.12,112.36,112.84,57900.0,64.6846,64.8152,63.8156,64.0882,57900.0
2008-10-03 14:30:00,112.92,113.82,111.59,113.81,72300.0,64.1337,64.6448,63.3783,64.6392,72300.0
2008-10-03 15:00:00,113.79,114.03,112.21,112.41,41800.0,64.6278,64.7641,63.7304,63.844,41800.0
2008-10-03 15:30:00,112.34,113.33,111.05,112.3,146700.0,63.8043,64.3665,63.0716,63.7815,146700.0
2008-10-06 09:30:00,110.35,110.54,107.84,108.86,56400.0,62.674,62.7819,61.2485,61.8278,56400.0
2008-10-06 10:00:00,108.6,109.02,107.47,107.89,40500.0,61.6801,61.9186,61.0383,61.2769,40500.0
2008-10-06 10:30:00,107.94,108.24,105.75,108.24,44700.0,61.3052,61.4756,60.0614,61.4756,44700.0
2008-10-06 11:00:00,108.23,110.31,108.23,109.14,73500.0,61.47,62.6513,61.47,61.9868,73500.0
2008-10-06 11:30:00,109.22,110.25,108.74,109.14,21200.0,62.0322,62.6172,61.7596,61.9868,21200.0
2008-10-06 12:00:00,109.29,109.7,107.54,107.7,45800.0,62.072,62.3049,61.0781,61.1689,45800.0
2008-10-06 12:30:00,107.71,107.89,106.2,106.57,42000.0,61.1746,61.2769,60.317,60.5271,42000.0
2008-10-06 13:00:00,106.57,108.11,106.29,107.61,30300.0,60.5271,61.4018,60.3681,61.1178,30300.0
2008-10-06 13:30:00,107.63,107.71,106.15,106.42,25800.0,61.1292,61.1746,60.2886,60.442,25800.0
2008-10-06 14:00:00,106.32,106.32,105.14,105.56,47600.0,60.3852,60.3852,59.715,59.9535,47600.0
2008-10-06 14:30:00,105.63,106.0,104.27,105.57,34700.0,59.9933,60.2034,59.2208,59.9592,34700.0
2008-10-06 15:00:00,105.57,108.84,105.27,108.24,69700.0,59.9592,61.8164,59.7888,61.4756,69700.0
2008-10-06 15:30:00,108.26,109.06,106.4,108.58,95600.0,61.487,61.9414,60.4306,61.6687,95600.0
2008-10-07 09:30:00,105.9,108.38,105.28,105.86,57700.0,60.1466,61.5551,59.7945,60.1239,57700.0
2008-10-07 10:00:00,105.76,107.14,104.7,106.82,99300.0,60.0671,60.8509,59.4651,60.6691,99300.0
2008-10-07 10:30:00,106.63,107.01,106.14,106.47,52200.0,60.5612,60.777,60.2829,60.4704,52200.0
2008-10-07 11:00:00,106.45,106.59,105.6,105.92,89100.0,60.459,60.5385,59.9762,60.158,89100.0
2008-10-07 11:30:00,105.78,106.77,105.49,105.79,68100.0,60.0785,60.6407,59.9138,60.0841,68100.0
2008-10-07 12:00:00,105.78,106.04,104.9,105.01,109600.0,60.0785,60.2261,59.5787,59.6411,109600.0
2008-10-07 12:30:00,104.87,105.25,103.95,104.97,64700.0,59.5616,59.7774,59.0391,59.6184,64700.0
2008-10-07 13:00:00,105.02,106.58,104.25,105.06,83800.0,59.6468,60.5328,59.2095,59.6695,83800.0
2008-10-07 13:30:00,105.1,105.28,102.68,102.68,73800.0,59.6923,59.7945,58.3178,58.3178,73800.0
2008-10-07 14:00:00,102.71,105.36,101.99,105.19,118300.0,58.3348,59.8399,57.9259,59.7434,118300.0
2008-10-07 14:30:00,105.22,106.07,103.95,104.24,72500.0,59.7604,60.2432,59.0391,59.2038,72500.0
2008-10-07 15:00:00,104.25,106.17,104.08,105.51,98200.0,59.2095,60.3,59.1129,59.9251,98200.0
2008-10-07 15:30:00,105.68,106.32,104.06,104.73,168300.0,60.0217,60.3852,59.1016,59.4821,168300.0
2008-10-08 09:30:00,103.79,108.65,103.24,106.43,82500.0,58.9482,61.7085,58.6359,60.4476,82500.0
2008-10-08 10:00:00,106.74,107.87,104.04,105.38,78900.0,60.6237,61.2655,59.0902,59.8513,78900.0
2008-10-08 10:30:00,105.54,105.72,104.02,104.97,111600.0,59.9422,60.0444,59.0789,59.6184,111600.0
2008-10-08 11:00:00,104.96,106.73,104.65,105.66,63500.0,59.6127,60.618,59.4367,60.0103,63500.0
2008-10-08 11:30:00,105.65,105.89,104.42,105.57,54400.0,60.0046,60.1409,59.306,59.9592,54400.0
2008-10-08 12:00:00,105.61,105.66,104.25,104.25,53300.0,59.9819,60.0103,59.2095,59.2095,53300.0
2008-10-08 12:30:00,104.44,105.43,104.26,104.93,44000.0,59.3174,59.8797,59.2152,59.5957,44000.0
2008-10-08 13:00:00,105.03,105.95,104.65,105.44,39100.0,59.6525,60.175,59.4367,59.8854,39100.0
2008-10-08 13:30:00,105.43,106.47,104.71,106.09,61900.0,59.8797,60.4704,59.4707,60.2545,61900.0
2008-10-08 14:00:00,106.09,107.25,105.63,106.79,58800.0,60.2545,60.9134,59.9933,60.6521,58800.0
2008-10-08 14:30:00,106.79,107.65,106.0,107.16,54200.0,60.6521,61.1405,60.2034,60.8622,54200.0
2008-10-08 15:00:00,107.24,107.4,105.64,106.34,63800.0,60.9077,60.9986,59.9989,60.3965,63800.0
2008-10-08 15:30:00,106.11,107.08,104.89,105.29,87000.0,60.2659,60.8168,59.573,59.8002,87000.0
2008-10-09 09:30:00,105.89,106.27,104.05,104.28,43000.0,60.1409,60.3568,59.0959,59.2265,43000.0
2008-10-09 10:00:00,104.27,105.59,104.06,104.07,65000.0,59.2208,59.9706,59.1016,59.1073,65000.0
2008-10-09 10:30:00,104.07,104.4,102.0,102.01,115300.0,59.1073,59.2947,57.9316,57.9373,115300.0
2008-10-09 11:00:00,102.0,104.56,101.36,103.86,58200.0,57.9316,59.3856,57.5681,58.988,58200.0
2008-10-09 11:30:00,103.95,105.38,103.69,104.03,61600.0,59.0391,59.8513,58.8914,59.0845,61600.0
2008-10-09 12:00:00,104.1,105.06,103.73,104.52,33100.0,59.1243,59.6695,58.9142,59.3628,33100.0
2008-10-09 12:30:00,104.44,104.87,103.98,104.44,48100.0,59.3174,59.5616,59.0561,59.3174,48100.0
2008-10-09 13:00:00,104.57,105.26,103.57,104.27,55600.0,59.3912,59.7831,58.8233,59.2208,55600.0
2008-10-09 13:30:00,104.31,105.13,104.03,104.7,36100.0,59.2436,59.7093,59.0845,59.4651,36100.0
2008-10-09 14:00:00,104.58,105.0,102.96,103.56,81800.0,59.3969,59.6355,58.4768,58.8176,81800.0
2008-10-09 14:30:00,103.55,103.75,102.36,102.83,87200.0,58.8119,58.9255,58.1361,58.403,87200.0
2008-10-09 15:00:00,102.84,102.89,100.78,100.87,206100.0,58.4087,58.4371,57.2387,57.2898,206100.0
2008-10-09 15:30:00,100.87,101.34,96.89,97.27,208400.0,57.2898,57.5567,55.0293,55.2452,208400.0
2008-10-10 09:30:00,94.1,100.17,91.97,99.07,140700.0,53.4447,56.8922,52.235,56.2675,140700.0
2008-10-10 10:00:00,99.48,100.63,94.99,95.02,140900.0,56.5003,57.1535,53.9502,53.9672,140900.0
2008-10-10 10:30:00,95.05,95.23,92.78,93.52,152200.0,53.9843,54.0865,52.695,53.1153,152200.0
2008-10-10 11:00:00,93.58,94.94,92.27,94.3,73300.0,53.1494,53.9218,52.4054,53.5583,73300.0
2008-10-10 11:30:00,94.5,95.62,93.44,94.54,97400.0,53.6719,54.308,53.0699,53.6946,97400.0
2008-10-10 12:00:00,94.31,96.56,94.08,96.15,58900.0,53.564,54.8419,53.4334,54.609,58900.0
2008-10-10 12:30:00,96.06,97.08,95.0,95.56,76300.0,54.5579,55.1372,53.9559,54.2739,76300.0
2008-10-10 13:00:00,95.38,95.38,93.01,93.41,44300.0,54.1717,54.1717,52.8257,53.0528,44300.0
2008-10-10 13:30:00,93.52,93.85,91.41,92.16,59600.0,53.1153,53.3027,51.9169,52.3429,59600.0
2008-10-10 14:00:00,92.13,95.21,91.09,93.6,111100.0,52.3259,54.0752,51.7352,53.1607,111100.0
2008-10-10 14:30:00,93.73,94.34,92.31,93.71,122600.0,53.2346,53.581,52.4281,53.2232,122600.0
2008-10-10 15:00:00,93.67,99.27,93.53,99.01,177300.0,53.2005,56.3811,53.121,56.2334,177300.0
2008-10-10 15:30:00,99.03,104.03,98.4,102.45,156400.0,56.2448,59.0845,55.8869,58.1872,156400.0
2008-10-13 09:30:00,106.9,106.9,101.8,102.44,51600.0,60.7146,60.7146,57.818,58.1815,51600.0
2008-10-13 10:00:00,102.44,103.21,101.06,101.77,43600.0,58.1815,58.6188,57.3977,57.801,43600.0
2008-10-13 10:30:00,101.77,104.97,101.67,103.58,91800.0,57.801,59.6184,57.7442,58.829,91800.0
2008-10-13 11:00:00,103.51,104.47,103.32,104.46,36700.0,58.7892,59.3344,58.6813,59.3288,36700.0
2008-10-13 11:30:00,104.48,105.52,104.4,105.47,15200.0,59.3401,59.9308,59.2947,59.9024,15200.0
2008-10-13 12:00:00,105.64,106.79,105.36,106.58,38200.0,59.9989,60.6521,59.8399,60.5328,38200.0
2008-10-13 12:30:00,106.56,107.04,106.18,106.3,37800.0,60.5215,60.7941,60.3056,60.3738,37800.0
2008-10-13 13:00:00,106.41,106.41,105.55,105.96,40100.0,60.4363,60.4363,59.9478,60.1807,40100.0
2008-10-13 13:30:00,106.0,106.17,105.56,105.83,33800.0,60.2034,60.3,59.9535,60.1069,33800.0
2008-10-13 14:00:00,105.75,106.11,105.41,106.0,41000.0,60.0614,60.2659,59.8683,60.2034,41000.0
2008-10-13 14:30:00,105.81,107.36,105.69,107.11,38200.0,60.0955,60.9758,60.0273,60.8338,38200.0
2008-10-13 15:00:00,107.01,108.2,106.74,108.05,35800.0,60.777,61.4529,60.6237,61.3677,35800.0
2008-10-13 15:30:00,107.96,110.7,107.31,110.7,290000.0,61.3166,62.8728,60.9474,62.8728,290000.0
2008-10-14 09:30:00,112.5,113.34,107.14,107.14,84300.0,63.8951,64.3722,60.8509,60.8509,84300.0
2008-10-14 10:00:00,107.2,109.18,106.52,107.63,48000.0,60.885,62.0095,60.4988,61.1292,48000.0
2008-10-14 10:30:00,107.63,107.87,104.28,104.97,50100.0,61.1292,61.2655,59.2265,59.6184,50100.0
2008-10-14 11:00:00,104.78,106.4,104.25,106.24,46200.0,59.5105,60.4306,59.2095,60.3397,46200.0
2008-10-14 11:30:00,106.18,106.93,105.05,105.07,50400.0,60.3056,60.7316,59.6639,59.6752,50400.0
2008-10-14 12:00:00,105.05,105.59,104.2,105.36,32800.0,59.6639,59.9706,59.1811,59.8399,32800.0
2008-10-14 12:30:00,105.16,106.46,104.84,104.99,24300.0,59.7263,60.4647,59.5446,59.6298,24300.0
2008-10-14 13:00:00,104.99,105.24,103.88,104.45,32500.0,59.6298,59.7718,58.9993,59.3231,32500.0
2008-10-14 13:30:00,104.6,104.97,102.94,103.56,41500.0,59.4083,59.6184,58.4655,58.8176,41500.0
2008-10-14 14:00:00,103.33,103.73,99.6,100.92,69300.0,58.687,58.9142,56.5685,57.3182,69300.0
2008-10-14 14:30:00,101.27,101.33,96.86,96.92,82800.0,57.517,57.5511,55.0123,55.0464,82800.0
2008-10-14 15:00:00,97.04,102.29,96.69,101.79,88300.0,55.1145,58.0963,54.9157,57.8123,88300.0
2008-10-14 15:30:00,102.12,103.48,100.98,101.24,197100.0,57.9997,58.7722,57.3523,57.4999,197100.0
2008-10-15 09:30:00,98.1,100.9,98.0,99.47,73000.0,55.7166,57.3068,55.6598,56.4947,73000.0
2008-10-15 10:00:00,99.3,99.3,96.69,97.46,74600.0,56.3981,56.3981,54.9157,55.3531,74600.0
2008-10-15 10:30:00,97.33,98.38,96.02,96.12,37100.0,55.2792,55.8756,54.5352,54.592,37100.0
2008-10-15 11:00:00,96.22,96.29,94.27,94.72,46200.0,54.6488,54.6886,53.5413,53.7969,46200.0
2008-10-15 11:30:00,94.72,95.78,94.39,95.62,31100.0,53.7969,54.3989,53.6094,54.308,31100.0
2008-10-15 12:00:00,95.47,96.26,94.38,94.42,44000.0,54.2228,54.6715,53.6038,53.6265,44000.0
2008-10-15 12:30:00,94.46,95.36,94.05,94.18,36200.0,53.6492,54.1604,53.4163,53.4902,36200.0
2008-10-15 13:00:00,94.07,94.15,92.17,92.17,63500.0,53.4277,53.4731,52.3486,52.3486,63500.0
2008-10-15 13:30:00,92.19,92.33,89.88,90.03,72900.0,52.3599,52.4394,51.048,51.1331,72900.0
2008-10-15 14:00:00,90.04,90.3,87.86,90.12,60100.0,51.1388,51.2865,49.9007,51.1843,60100.0
2008-10-15 14:30:00,90.16,91.3,89.26,89.26,65200.0,51.207,51.8544,50.6958,50.6958,65200.0
2008-10-15 15:00:00,89.25,90.42,87.7,88.27,118600.0,50.6901,51.3546,49.8098,50.1335,118600.0
2008-10-15 15:30:00,88.31,89.0,85.57,86.5,393300.0,50.1563,50.5481,48.6001,49.1283,393300.0
2008-10-16 09:30:00,88.5,91.32,86.0,90.83,152700.0,50.2642,51.8658,48.8443,51.5875,152700.0
2008-10-16 10:00:00,90.81,91.13,87.37,88.51,136700.0,51.5761,51.7579,49.6224,50.2698,136700.0
2008-10-16 10:30:00,88.44,88.98,86.37,87.92,156000.0,50.2301,50.5368,49.0544,49.9348,156000.0
2008-10-16 11:00:00,88.23,88.61,85.01,88.25,186900.0,50.1108,50.3266,48.282,50.1222,186900.0
2008-10-16 11:30:00,88.21,92.21,88.1,89.75,174900.0,50.0995,52.3713,50.037,50.9741,174900.0
2008-10-16 12:00:00,89.75,92.0,88.89,91.08,119600.0,50.9741,52.252,50.4857,51.7295,119600.0
2008-10-16 12:30:00,91.0,91.36,87.08,87.7,221500.0,51.6841,51.8885,49.4577,49.8098,221500.0
2008-10-16 13:00:00,87.84,88.09,85.0,86.14,238700.0,49.8893,50.0313,48.2763,48.9238,238700.0
2008-10-16 13:30:00,86.13,86.84,85.06,85.96,166600.0,48.9181,49.3214,48.3104,48.8216,166600.0
2008-10-16 14:00:00,86.3,86.69,85.26,85.48,89700.0,49.0147,49.2362,48.424,48.5489,89700.0
2008-10-16 14:30:00,85.43,87.49,85.2,87.04,99100.0,48.5205,49.6905,48.3899,49.435,99100.0
2008-10-16 15:00:00,87.15,90.37,86.96,88.71,142700.0,49.4974,51.3262,49.3895,50.3834,142700.0
2008-10-16 15:30:00,88.64,90.28,87.61,90.09,261500.0,50.3437,51.2751,49.7587,51.1672,261500.0
2008-10-17 09:30:00,91.99,91.99,85.0,90.46,113900.0,52.2463,52.2463,48.2763,51.3774,113900.0
2008-10-17 10:00:00,90.51,91.0,88.86,90.87,52200.0,51.4058,51.6841,50.4686,51.6102,52200.0
2008-10-17 10:30:00,90.82,91.56,89.74,91.2,31900.0,51.5818,52.0021,50.9684,51.7977,31900.0
2008-10-17 11:00:00,91.33,91.81,90.01,90.87,29300.0,51.8715,52.1441,51.1218,51.6102,29300.0
2008-10-17 11:30:00,90.71,91.65,90.68,91.19,39400.0,51.5194,52.0532,51.5023,51.792,39400.0
2008-10-17 12:00:00,91.2,92.16,91.19,91.51,27600.0,51.7977,52.3429,51.792,51.9737,27600.0
2008-10-17 12:30:00,91.66,92.25,91.12,92.25,34400.0,52.0589,52.394,51.7522,52.394,34400.0
2008-10-17 13:00:00,92.26,93.25,92.18,92.87,24500.0,52.3997,52.962,52.3543,52.7461,24500.0
2008-10-17 13:30:00,93.06,94.58,92.33,92.76,28800.0,52.8541,53.7173,52.4394,52.6837,28800.0
2008-10-17 14:00:00,92.76,93.33,91.16,91.68,44400.0,52.6837,53.0074,51.7749,52.0703,44400.0
2008-10-17 14:30:00,91.75,92.7,90.64,91.98,100800.0,52.11,52.6496,51.4796,52.2407,100800.0
2008-10-17 15:00:00,92.16,92.99,90.89,91.35,92500.0,52.3429,52.8143,51.6216,51.8828,92500.0
2008-10-17 15:30:00,91.36,92.47,90.45,90.46,120500.0,51.8885,52.519,51.3717,51.3774,120500.0
2008-10-20 09:30:00,92.0,92.69,90.32,90.87,47100.0,52.252,52.6439,51.2979,51.6102,47100.0
2008-10-20 10:00:00,91.03,92.35,90.58,91.12,91500.0,51.7011,52.4508,51.4455,51.7522,91500.0
2008-10-20 10:30:00,91.03,91.43,89.05,89.53,43400.0,51.7011,51.9283,50.5765,50.8492,43400.0
2008-10-20 11:00:00,89.5,90.46,87.96,90.31,108900.0,50.8321,51.3774,49.9575,51.2922,108900.0
2008-10-20 11:30:00,90.41,92.06,90.39,91.4,53200.0,51.349,52.2861,51.3376,51.9112,53200.0
2008-10-20 12:00:00,91.3,92.27,91.02,91.9,22600.0,51.8544,52.4054,51.6954,52.1952,22600.0
2008-10-20 12:30:00,91.92,92.52,91.49,92.18,37200.0,52.2066,52.5474,51.9624,52.3543,37200.0
2008-10-20 13:00:00,92.03,92.85,91.75,92.82,23900.0,52.2691,52.7348,52.11,52.7177,23900.0
2008-10-20 13:30:00,93.05,93.49,92.36,92.5,22000.0,52.8484,53.0983,52.4565,52.536,22000.0
2008-10-20 14:00:00,92.38,93.18,91.83,91.92,20700.0,52.4678,52.9222,52.1555,52.2066,20700.0
2008-10-20 14:30:00,91.87,93.2,91.49,92.68,27000.0,52.1782,52.9336,51.9624,52.6382,27000.0
2008-10-20 15:00:00,92.87,93.54,92.12,93.47,31400.0,52.7461,53.1267,52.3202,53.0869,31400.0
2008-10-20 15:30:00,93.37,94.76,92.96,94.76,74000.0,53.0301,53.8196,52.7973,53.8196,74000.0
2008-10-21 09:30:00,92.5,94.19,92.06,93.01,40000.0,52.536,53.4958,52.2861,52.8257,40000.0
2008-10-21 10:00:00,92.93,93.99,92.93,93.6,26200.0,52.7802,53.3823,52.7802,53.1607,26200.0
2008-10-21 10:30:00,93.56,95.14,93.32,93.99,23900.0,53.138,54.0354,53.0017,53.3823,23900.0
2008-10-21 11:00:00,93.89,94.49,93.69,93.83,10900.0,53.3255,53.6662,53.2119,53.2914,10900.0
2008-10-21 11:30:00,93.86,94.63,93.61,93.65,24600.0,53.3084,53.7457,53.1664,53.1891,24600.0
2008-10-21 12:00:00,93.65,94.15,93.16,93.7,20700.0,53.1891,53.4731,52.9108,53.2175,20700.0
2008-10-21 12:30:00,93.7,94.3,93.5,93.55,22900.0,53.2175,53.5583,53.104,53.1324,22900.0
2008-10-21 13:00:00,93.49,94.0,93.3,93.67,54000.0,53.0983,53.3879,52.9904,53.2005,54000.0
2008-10-21 13:30:00,93.65,94.0,93.31,93.79,31100.0,53.1891,53.3879,52.996,53.2687,31100.0
2008-10-21 14:00:00,93.8,94.2,93.45,94.2,35500.0,53.2743,53.5015,53.0756,53.5015,35500.0
2008-10-21 14:30:00,94.23,95.22,94.1,94.64,37000.0,53.5186,54.0808,53.4447,53.7514,37000.0
2008-10-21 15:00:00,94.63,95.07,93.73,94.24,86900.0,53.7457,53.9956,53.2346,53.5242,86900.0
2008-10-21 15:30:00,94.27,94.33,91.8,92.35,103400.0,53.5413,53.5754,52.1384,52.4508,103400.0
2008-10-22 09:30:00,89.85,90.85,88.7,89.37,67300.0,51.0309,51.5989,50.3778,50.7583,67300.0
2008-10-22 10:00:00,89.06,90.24,88.8,89.93,61800.0,50.5822,51.2524,50.4346,51.0763,61800.0
2008-10-22 10:30:00,89.83,92.28,89.59,91.44,98900.0,51.0196,52.411,50.8832,51.934,98900.0
2008-10-22 11:00:00,91.47,91.68,89.28,89.44,53400.0,51.951,52.0703,50.7072,50.798,53400.0
2008-10-22 11:30:00,89.5,90.34,88.98,89.63,30600.0,50.8321,51.3092,50.5368,50.906,30600.0
2008-10-22 12:00:00,89.67,90.04,89.1,89.78,42100.0,50.9287,51.1388,50.6049,50.9912,42100.0
2008-10-22 12:30:00,89.62,89.89,88.5,88.58,46500.0,50.9003,51.0536,50.2642,50.3096,46500.0
2008-10-22 13:00:00,88.5,88.59,87.33,87.65,45600.0,50.2642,50.3153,49.5997,49.7814,45600.0
2008-10-22 13:30:00,87.65,88.58,87.2,88.33,44400.0,49.7814,50.3096,49.5258,50.1676,44400.0
2008-10-22 14:00:00,88.4,88.95,88.09,88.58,63900.0,50.2074,50.5198,50.0313,50.3096,63900.0
2008-10-22 14:30:00,88.41,88.41,86.78,87.43,109400.0,50.2131,50.2131,49.2873,49.6565,109400.0
2008-10-22 15:00:00,87.43,87.71,85.57,85.73,92800.0,49.6565,49.8155,48.6001,48.6909,92800.0
2008-10-22 15:30:00,85.7,87.62,83.29,87.0,226900.0,48.6739,49.7644,47.3051,49.4122,226900.0
2008-10-23 09:30:00,87.62,88.17,83.7,85.77,86700.0,49.7644,50.0767,47.538,48.7136,86700.0
2008-10-23 10:00:00,85.77,85.99,84.57,84.81,38800.0,48.7136,48.8386,48.0321,48.1684,38800.0
2008-10-23 10:30:00,84.83,87.04,84.71,87.04,36400.0,48.1798,49.435,48.1116,49.435,36400.0
2008-10-23 11:00:00,87.12,87.12,86.13,86.34,27000.0,49.4804,49.4804,48.9181,49.0374,27000.0
2008-10-23 11:30:00,86.12,87.33,86.12,87.13,31800.0,48.9124,49.5997,48.9124,49.4861,31800.0
2008-10-23 12:00:00,87.01,87.01,84.42,84.48,35000.0,49.4179,49.4179,47.9469,47.981,35000.0
2008-10-23 12:30:00,84.61,84.76,82.3,82.41,49200.0,48.0548,48.14,46.7428,46.8053,49200.0
2008-10-23 13:00:00,82.19,82.81,81.4,81.4,64000.0,46.6804,47.0325,46.2317,46.2317,64000.0
2008-10-23 13:30:00,81.17,81.94,80.17,81.65,49300.0,46.101,46.5384,45.5331,46.3737,49300.0
2008-10-23 14:00:00,81.22,81.38,79.1,80.56,55900.0,46.1294,46.2203,44.9254,45.7546,55900.0
2008-10-23 14:30:00,80.74,83.5,80.35,81.19,184000.0,45.8568,47.4244,45.6353,46.1124,184000.0
2008-10-23 15:00:00,81.29,84.29,81.02,84.05,98900.0,46.1692,47.8731,46.0159,47.7368,98900.0
2008-10-23 15:30:00,84.22,91.38,83.33,90.29,263000.0,47.8333,51.8999,47.3278,51.2808,263000.0
2008-10-24 09:30:00,85.02,90.13,82.88,89.02,138600.0,48.2877,51.1899,47.0723,50.5595,138600.0
2008-10-24 10:00:00,89.4,90.16,87.65,88.04,134700.0,50.7753,51.207,49.7814,50.0029,134700.0
2008-10-24 10:30:00,88.25,88.46,86.7,87.99,134100.0,50.1222,50.2415,49.2418,49.9745,134100.0
2008-10-24 11:00:00,87.84,89.57,87.83,88.8,69400.0,49.8893,50.8719,49.8836,50.4346,69400.0
2008-10-24 11:30:00,88.82,89.5,88.34,88.74,86200.0,50.4459,50.8321,50.1733,50.4005,86200.0
2008-10-24 12:00:00,88.66,88.66,86.76,86.88,31200.0,50.355,50.355,49.2759,49.3441,31200.0
2008-10-24 12:30:00,87.02,87.26,85.6,85.91,54000.0,49.4236,49.5599,48.6171,48.7932,54000.0
2008-10-24 13:00:00,85.82,86.09,84.63,84.83,51800.0,48.742,48.8954,48.0662,48.1798,51800.0
2008-10-24 13:30:00,84.71,85.15,83.7,84.44,73000.0,48.1116,48.3615,47.538,47.9583,73000.0
2008-10-24 14:00:00,84.38,85.56,83.81,84.43,83300.0,47.9242,48.5944,47.6005,47.9526,83300.0
2008-10-24 14:30:00,84.34,86.12,84.34,85.69,84900.0,47.9015,48.9124,47.9015,48.6682,84900.0
2008-10-24 15:00:00,85.79,87.34,85.36,86.73,126800.0,48.725,49.6053,48.4808,49.2589,126800.0
2008-10-24 15:30:00,86.72,86.74,83.94,85.82,306300.0,49.2532,49.2646,47.6743,48.742,306300.0
2008-10-27 09:30:00,85.44,87.29,84.01,86.65,88800.0,48.5262,49.5769,47.714,49.2135,88800.0
2008-10-27 10:00:00,86.9,87.93,85.64,85.73,122400.0,49.3554,49.9404,48.6398,48.6909,122400.0
2008-10-27 10:30:00,85.81,86.58,85.05,85.96,38100.0,48.7364,49.1737,48.3047,48.8216,38100.0
2008-10-27 11:00:00,86.06,86.73,85.43,86.34,67400.0,48.8784,49.2589,48.5205,49.0374,67400.0
2008-10-27 11:30:00,86.47,86.51,85.34,86.01,51600.0,49.1112,49.1339,48.4694,48.85,51600.0
2008-10-27 12:00:00,86.12,86.72,85.46,85.93,36400.0,48.9124,49.2532,48.5376,48.8045,36400.0
2008-10-27 12:30:00,85.75,87.98,85.75,87.8,27500.0,48.7023,49.9688,48.7023,49.8666,27500.0
2008-10-27 13:00:00,87.88,88.1,87.1,87.58,35000.0,49.912,50.037,49.469,49.7416,35000.0
2008-10-27 13:30:00,87.79,87.98,86.54,86.54,10800.0,49.8609,49.9688,49.151,49.151,10800.0
2008-10-27 14:00:00,86.63,86.63,84.89,84.93,54900.0,49.2021,49.2021,48.2138,48.2366,54900.0
2008-10-27 14:30:00,84.83,85.78,84.45,85.0,60100.0,48.1798,48.7193,47.9639,48.2763,60100.0
2008-10-27 15:00:00,85.0,86.4,84.99,86.19,61600.0,48.2763,49.0715,48.2706,48.9522,61600.0
2008-10-27 15:30:00,86.22,86.47,83.58,84.52,213600.0,48.9692,49.1112,47.4698,48.0037,213600.0
2008-10-28 09:30:00,87.3,87.79,85.09,85.16,43900.0,49.5826,49.8609,48.3274,48.3672,43900.0
2008-10-28 10:00:00,85.06,85.06,83.52,84.31,50400.0,48.3104,48.3104,47.4357,47.8844,50400.0
2008-10-28 10:30:00,84.25,84.55,82.65,83.36,59600.0,47.8504,48.0207,46.9416,47.3449,59600.0
2008-10-28 11:00:00,83.37,85.09,83.36,84.81,37600.0,47.3506,48.3274,47.3449,48.1684,37600.0
2008-10-28 11:30:00,84.69,85.61,84.45,84.64,20500.0,48.1003,48.6228,47.9639,48.0719,20500.0
2008-10-28 12:00:00,84.69,86.06,84.48,85.31,21300.0,48.1003,48.8784,47.981,48.4524,21300.0
2008-10-28 12:30:00,85.42,86.16,85.3,86.16,29400.0,48.5149,48.9352,48.4467,48.9352,29400.0
2008-10-28 13:00:00,86.36,87.78,86.36,87.16,28500.0,49.0487,49.8552,49.0487,49.5031,28500.0
2008-10-28 13:30:00,87.15,87.28,86.46,87.2,38200.0,49.4974,49.5713,49.1055,49.5258,38200.0
2008-10-28 14:00:00,87.25,88.46,86.85,88.3,40800.0,49.5542,50.2415,49.327,50.1506,40800.0
2008-10-28 14:30:00,88.3,91.72,88.3,91.05,115000.0,50.1506,52.093,50.1506,51.7125,115000.0
2008-10-28 15:00:00,90.89,91.99,89.9,91.47,153900.0,51.6216,52.2463,51.0593,51.951,153900.0
2008-10-28 15:30:00,91.31,97.36,90.55,96.74,265900.0,51.8601,55.2963,51.4285,54.9441,265900.0
2008-10-29 09:30:00,95.58,96.5,93.32,96.28,42000.0,54.2853,54.8078,53.0017,54.6829,42000.0
2008-10-29 10:00:00,95.99,97.37,94.72,94.72,50000.0,54.5182,55.3019,53.7969,53.7969,50000.0
2008-10-29 10:30:00,94.67,94.67,92.46,92.64,75800.0,53.7685,53.7685,52.5133,52.6155,75800.0
2008-10-29 11:00:00,92.66,94.98,92.41,94.98,50900.0,52.6269,53.9445,52.4849,53.9445,50900.0
2008-10-29 11:30:00,94.88,95.49,94.88,95.12,26000.0,53.8877,54.2342,53.8877,54.024,26000.0
2008-10-29 12:00:00,95.12,96.14,94.94,95.91,9700.0,54.024,54.6034,53.9218,54.4727,9700.0
2008-10-29 12:30:00,96.0,96.45,94.43,94.43,27300.0,54.5238,54.7794,53.6322,53.6322,27300.0
2008-10-29 13:00:00,94.51,94.67,93.72,94.09,29900.0,53.6776,53.7685,53.2289,53.439,29900.0
2008-10-29 13:30:00,94.21,96.41,94.21,95.5,50000.0,53.5072,54.7567,53.5072,54.2399,50000.0
2008-10-29 14:00:00,95.58,97.62,93.29,94.76,65800.0,54.2853,55.4439,52.9847,53.8196,65800.0
2008-10-29 14:30:00,94.71,96.67,93.21,96.31,67500.0,53.7912,54.9044,52.9392,54.6999,67500.0
2008-10-29 15:00:00,96.59,98.9,95.16,97.97,50200.0,54.8589,56.1709,54.0468,55.6427,50200.0
2008-10-29 15:30:00,97.85,100.47,93.03,93.22,163500.0,55.5746,57.0626,52.837,52.9449,163500.0
2008-10-30 09:30:00,96.9,97.58,95.15,96.45,50100.0,55.035,55.4212,54.0411,54.7794,50100.0
2008-10-30 10:00:00,96.46,96.62,95.31,95.5,24400.0,54.7851,54.876,54.132,54.2399,24400.0
2008-10-30 10:30:00,95.43,96.0,95.0,95.01,50900.0,54.2001,54.5238,53.9559,53.9616,50900.0
2008-10-30 11:00:00,95.01,95.72,95.0,95.0,32300.0,53.9616,54.3648,53.9559,53.9559,32300.0
2008-10-30 11:30:00,94.87,95.01,93.0,93.01,52600.0,53.8821,53.9616,52.82,52.8257,52600.0
2008-10-30 12:00:00,93.0,93.72,91.78,91.88,76500.0,52.82,53.2289,52.1271,52.1839,76500.0
2008-10-30 12:30:00,91.84,92.89,90.4,90.47,102000.0,52.1611,52.7575,51.3433,51.383,102000.0
2008-10-30 13:00:00,90.68,90.68,89.45,89.6,76600.0,51.5023,51.5023,50.8037,50.8889,76600.0
2008-10-30 13:30:00,89.6,90.09,88.57,88.66,57600.0,50.8889,51.1672,50.3039,50.355,57600.0
2008-10-30 14:00:00,88.63,89.32,87.42,88.4,77000.0,50.338,50.7299,49.6508,50.2074,77000.0
2008-10-30 14:30:00,88.31,88.87,88.05,88.71,109800.0,50.1563,50.4743,50.0086,50.3834,109800.0
2008-10-30 15:00:00,88.75,89.22,87.85,88.96,202600.0,50.4062,50.6731,49.895,50.5254,202600.0
2008-10-30 15:30:00,89.01,91.98,88.37,91.23,183600.0,50.5538,52.2407,50.1903,51.8147,183600.0
2008-10-31 09:30:00,91.07,92.17,89.3,92.0,57800.0,51.7238,52.3486,50.7185,52.252,57800.0
2008-10-31 10:00:00,91.99,92.55,91.06,92.28,38600.0,52.2463,52.5644,51.7181,52.411,38600.0
2008-10-31 10:30:00,92.07,92.34,90.88,91.33,46200.0,52.2918,52.4451,51.6159,51.8715,46200.0
2008-10-31 11:00:00,91.38,92.4,90.86,91.86,29400.0,51.8999,52.4792,51.6045,52.1725,29400.0
2008-10-31 11:30:00,91.89,92.65,91.35,92.41,34400.0,52.1895,52.6212,51.8828,52.4849,34400.0
2008-10-31 12:00:00,92.58,92.64,91.65,92.36,35500.0,52.5814,52.6155,52.0532,52.4565,35500.0
2008-10-31 12:30:00,92.35,94.0,92.35,93.56,49100.0,52.4508,53.3879,52.4508,53.138,49100.0
2008-10-31 13:00:00,93.59,93.92,93.35,93.68,40300.0,53.1551,53.3425,53.0188,53.2062,40300.0
2008-10-31 13:30:00,93.88,94.57,92.94,94.0,44500.0,53.3198,53.7117,52.7859,53.3879,44500.0
2008-10-31 14:00:00,94.0,95.04,93.57,94.84,35800.0,53.3879,53.9786,53.1437,53.865,35800.0
2008-10-31 14:30:00,94.89,95.64,94.01,95.2,45400.0,53.8934,54.3194,53.3936,54.0695,45400.0
2008-10-31 15:00:00,95.2,96.46,94.81,95.6,140300.0,54.0695,54.7851,53.848,54.2967,140300.0
2008-10-31 15:30:00,95.55,97.6,95.47,96.99,231100.0,54.2683,55.4326,54.2228,55.0861,231100.0
2008-11-03 09:30:00,93.73,95.0,88.5,89.5,204900.0,53.2346,53.9559,50.2642,50.8321,204900.0
2008-11-03 10:00:00,89.5,91.28,88.16,88.73,79900.0,50.8321,51.8431,50.0711,50.3948,79900.0
2008-11-03 10:30:00,88.67,89.82,87.79,89.37,48800.0,50.3607,51.0139,49.8609,50.7583,48800.0
2008-11-03 11:00:00,89.32,90.6,89.32,89.91,39300.0,50.7299,51.4569,50.7299,51.065,39300.0
2008-11-03 11:30:00,89.86,90.87,89.86,90.37,28100.0,51.0366,51.6102,51.0366,51.3262,28100.0
2008-11-03 12:00:00,90.33,90.48,90.13,90.22,14800.0,51.3035,51.3887,51.1899,51.2411,14800.0
2008-11-03 12:30:00,90.11,90.39,89.88,90.39,23100.0,51.1786,51.3376,51.048,51.3376,23100.0
2008-11-03 13:00:00,90.48,90.6,89.36,89.39,15500.0,51.3887,51.4569,50.7526,50.7697,15500.0
2008-11-03 13:30:00,89.47,89.47,88.65,88.7,16900.0,50.8151,50.8151,50.3494,50.3778,16900.0
2008-11-03 14:00:00,88.8,88.8,88.22,88.51,35400.0,50.4346,50.4346,50.1051,50.2698,35400.0
2008-11-03 14:30:00,88.6,88.61,87.84,87.92,39000.0,50.321,50.3266,49.8893,49.9348,39000.0
2008-11-03 15:00:00,87.81,88.0,87.2,87.94,76400.0,49.8723,49.9802,49.5258,49.9461,76400.0
2008-11-03 15:30:00,87.95,88.84,86.61,86.85,371400.0,49.9518,50.4573,49.1907,49.327,371400.0
2008-11-04 09:30:00,87.29,89.17,86.55,87.06,73400.0,49.5769,50.6447,49.1567,49.4463,73400.0
2008-11-04 10:00:00,87.17,88.34,87.06,87.74,45300.0,49.5088,50.1733,49.4463,49.8325,45300.0
2008-11-04 10:30:00,87.65,88.5,87.52,88.5,48500.0,49.7814,50.2642,49.7076,50.2642,48500.0
2008-11-04 11:00:00,88.5,88.96,87.99,88.25,30400.0,50.2642,50.5254,49.9745,50.1222,30400.0
2008-11-04 11:30:00,88.26,88.58,87.84,88.28,40800.0,50.1279,50.3096,49.8893,50.1392,40800.0
2008-11-04 12:00:00,88.37,88.69,87.81,88.21,86400.0,50.1903,50.3721,49.8723,50.0995,86400.0
2008-11-04 12:30:00,88.2,88.36,87.53,88.31,36800.0,50.0938,50.1847,49.7133,50.1563,36800.0
2008-11-04 13:00:00,88.31,88.49,87.71,88.01,48200.0,50.1563,50.2585,49.8155,49.9859,48200.0
2008-11-04 13:30:00,88.17,88.46,87.65,88.12,56000.0,50.0767,50.2415,49.7814,50.0483,56000.0
2008-11-04 14:00:00,88.07,88.72,87.74,88.46,65600.0,50.0199,50.3891,49.8325,50.2415,65600.0
2008-11-04 14:30:00,88.5,88.61,87.25,87.7,43100.0,50.2642,50.3266,49.5542,49.8098,43100.0
2008-11-04 15:00:00,87.69,87.75,87.07,87.28,56800.0,49.8041,49.8382,49.452,49.5713,56800.0
2008-11-04 15:30:00,87.35,87.8,86.7,87.5,312300.0,49.611,49.8666,49.2418,49.6962,312300.0
2008-11-05 09:30:00,86.06,86.25,83.24,83.38,46700.0,48.8784,48.9863,47.2767,47.3562,46700.0
2008-11-05 10:00:00,83.21,85.98,82.93,85.33,101900.0,47.2597,48.8329,47.1007,48.4637,101900.0
2008-11-05 10:30:00,85.39,85.66,84.33,84.36,54900.0,48.4978,48.6512,47.8958,47.9128,54900.0
2008-11-05 11:00:00,84.5,85.0,83.84,84.0,62100.0,47.9923,48.2763,47.6175,47.7084,62100.0
2008-11-05 11:30:00,84.02,84.18,83.1,84.18,42900.0,47.7197,47.8106,47.1972,47.8106,42900.0
2008-11-05 12:00:00,84.13,84.44,82.42,82.49,57500.0,47.7822,47.9583,46.811,46.8508,57500.0
2008-11-05 12:30:00,82.68,83.44,82.26,83.32,62000.0,46.9587,47.3903,46.7201,47.3222,62000.0
2008-11-05 13:00:00,83.39,84.31,83.36,84.13,42400.0,47.3619,47.8844,47.3449,47.7822,42400.0
2008-11-05 13:30:00,84.18,84.57,83.75,84.26,87500.0,47.8106,48.0321,47.5664,47.856,87500.0
2008-11-05 14:00:00,84.3,84.62,83.42,83.84,73900.0,47.8788,48.0605,47.3789,47.6175,73900.0
2008-11-05 14:30:00,83.9,85.0,83.53,83.57,73200.0,47.6516,48.2763,47.4414,47.4641,73200.0
2008-11-05 15:00:00,83.56,83.96,81.61,81.87,44800.0,47.4585,47.6856,46.3509,46.4986,44800.0
2008-11-05 15:30:00,81.87,81.87,78.69,79.21,277700.0,46.4986,46.4986,44.6925,44.9879,277700.0
2008-11-06 09:30:00,78.25,80.74,76.29,76.85,97100.0,44.4426,45.8568,43.3294,43.6475,97100.0
2008-11-06 10:00:00,76.89,77.47,75.38,76.53,129100.0,43.6702,43.9996,42.8126,43.4657,129100.0
2008-11-06 10:30:00,76.74,76.75,75.61,76.35,67000.0,43.585,43.5907,42.9432,43.3635,67000.0
2008-11-06 11:00:00,76.41,76.89,75.58,76.46,93500.0,43.3976,43.6702,42.9262,43.426,93500.0
2008-11-06 11:30:00,76.43,77.1,76.12,76.38,51900.0,43.4089,43.7895,43.2329,43.3805,51900.0
2008-11-06 12:00:00,76.38,76.78,75.85,76.18,37900.0,43.3805,43.6077,43.0795,43.2669,37900.0
2008-11-06 12:30:00,76.29,76.77,76.01,76.58,65200.0,43.3294,43.602,43.1704,43.4941,65200.0
2008-11-06 13:00:00,76.58,76.84,76.17,76.4,53300.0,43.4941,43.6418,43.2613,43.3919,53300.0
2008-11-06 13:30:00,76.41,76.74,76.07,76.59,48600.0,43.3976,43.585,43.2045,43.4998,48600.0
2008-11-06 14:00:00,76.61,77.36,76.49,76.82,53900.0,43.5112,43.9371,43.443,43.6304,53900.0
2008-11-06 14:30:00,76.7,78.34,76.69,77.92,81900.0,43.5623,44.4937,43.5566,44.2552,81900.0
2008-11-06 15:00:00,77.95,78.2,77.33,77.81,91100.0,44.2722,44.4142,43.9201,44.1927,91100.0
2008-11-06 15:30:00,77.88,79.04,77.72,78.3,226500.0,44.2325,44.8913,44.1416,44.471,226500.0
2008-11-07 09:30:00,78.61,79.59,75.01,75.1,88800.0,44.6471,45.2037,42.6024,42.6535,88800.0
2008-11-07 10:00:00,75.08,78.32,75.06,77.87,112400.0,42.6422,44.4824,42.6308,44.2268,112400.0
2008-11-07 10:30:00,77.9,80.24,77.9,79.72,52700.0,44.2438,45.5728,44.2438,45.2775,52700.0
2008-11-07 11:00:00,79.63,79.63,77.63,77.72,58200.0,45.2264,45.2264,44.0905,44.1416,58200.0
2008-11-07 11:30:00,77.67,78.92,77.5,78.92,32400.0,44.1132,44.8231,44.0166,44.8231,32400.0
2008-11-07 12:00:00,78.87,79.54,78.68,79.01,25100.0,44.7947,45.1753,44.6868,44.8743,25100.0
2008-11-07 12:30:00,78.96,79.52,78.55,79.35,21300.0,44.8459,45.1639,44.613,45.0674,21300.0
2008-11-07 13:00:00,79.41,79.41,78.55,78.77,24500.0,45.1014,45.1014,44.613,44.738,24500.0
2008-11-07 13:30:00,78.82,78.96,78.2,78.94,57600.0,44.7663,44.8459,44.4142,44.8345,57600.0
2008-11-07 14:00:00,79.08,79.66,78.84,79.6,25200.0,44.914,45.2434,44.7777,45.2094,25200.0
2008-11-07 14:30:00,79.6,80.64,79.24,79.24,56800.0,45.2094,45.8,45.0049,45.0049,56800.0
2008-11-07 15:00:00,79.16,80.45,78.62,79.97,108000.0,44.9595,45.6921,44.6528,45.4195,108000.0
2008-11-07 15:30:00,79.97,84.03,79.57,83.25,256700.0,45.4195,47.7254,45.1923,47.2824,256700.0
2008-11-10 09:30:00,85.1,86.24,82.6,83.1,60300.0,48.3331,48.9806,46.9132,47.1972,60300.0
2008-11-10 10:00:00,83.08,84.79,82.56,84.5,51000.0,47.1858,48.1571,46.8905,47.9923,51000.0
2008-11-10 10:30:00,84.5,84.78,82.9,82.9,23900.0,47.9923,48.1514,47.0836,47.0836,23900.0
2008-11-10 11:00:00,82.89,83.05,81.69,82.71,34700.0,47.0779,47.1688,46.3964,46.9757,34700.0
2008-11-10 11:30:00,82.69,83.27,80.88,81.36,24900.0,46.9643,47.2938,45.9363,46.209,24900.0
2008-11-10 12:00:00,81.3,81.73,81.28,81.62,31900.0,46.1749,46.4191,46.1635,46.3566,31900.0
2008-11-10 12:30:00,81.62,82.05,81.18,81.4,24400.0,46.3566,46.6008,46.1067,46.2317,24400.0
2008-11-10 13:00:00,81.3,83.47,81.23,82.94,41200.0,46.1749,47.4073,46.1351,47.1063,41200.0
2008-11-10 13:30:00,82.94,83.94,82.89,83.28,40200.0,47.1063,47.6743,47.0779,47.2994,40200.0
2008-11-10 14:00:00,83.4,83.78,82.25,82.5,45000.0,47.3676,47.5834,46.7144,46.8564,45000.0
2008-11-10 14:30:00,82.4,82.45,80.98,81.18,40000.0,46.7996,46.828,45.9931,46.1067,40000.0
2008-11-10 15:00:00,81.18,81.31,79.77,79.92,103000.0,46.1067,46.1806,45.3059,45.3911,103000.0
2008-11-10 15:30:00,79.85,80.41,78.75,79.77,232500.0,45.3513,45.6694,44.7266,45.3059,232500.0
2008-11-11 09:30:00,78.34,78.7,75.34,75.76,55800.0,44.4937,44.6982,42.7899,43.0284,55800.0
2008-11-11 10:00:00,75.6,77.93,75.27,77.6,43500.0,42.9375,44.2609,42.7501,44.0734,43500.0
2008-11-11 10:30:00,77.55,78.06,75.92,76.29,36700.0,44.045,44.3347,43.1193,43.3294,36700.0
2008-11-11 11:00:00,76.29,77.89,76.26,76.93,34300.0,43.3294,44.2381,43.3124,43.6929,34300.0
2008-11-11 11:30:00,76.92,77.17,76.2,76.47,49500.0,43.6872,43.8292,43.2783,43.4317,49500.0
2008-11-11 12:00:00,76.49,76.67,75.45,75.66,37700.0,43.443,43.5452,42.8523,42.9716,37700.0
2008-11-11 12:30:00,75.67,76.31,75.63,76.25,29200.0,42.9773,43.3408,42.9546,43.3067,29200.0
2008-11-11 13:00:00,76.32,76.51,75.79,76.14,52400.0,43.3465,43.4544,43.0454,43.2442,52400.0
2008-11-11 13:30:00,76.14,77.54,75.7,77.09,82900.0,43.2442,44.0394,42.9943,43.7838,82900.0
2008-11-11 14:00:00,77.09,78.62,76.29,78.62,124900.0,43.7838,44.6528,43.3294,44.6528,124900.0
2008-11-11 14:30:00,78.58,79.3,77.5,77.5,72300.0,44.63,45.039,44.0166,44.0166,72300.0
2008-11-11 15:00:00,77.5,77.78,76.73,77.22,56500.0,44.0166,44.1757,43.5793,43.8576,56500.0
2008-11-11 15:30:00,77.17,78.45,76.04,78.1,90600.0,43.8292,44.5562,43.1874,44.3574,90600.0
2008-11-12 09:30:00,75.79,76.72,75.11,76.13,40600.0,43.0454,43.5736,42.6592,43.2385,40600.0
2008-11-12 10:00:00,76.13,76.66,75.61,76.24,40400.0,43.2385,43.5396,42.9432,43.301,40400.0
2008-11-12 10:30:00,76.06,76.64,75.37,76.27,66400.0,43.1988,43.5282,42.8069,43.3181,66400.0
2008-11-12 11:00:00,76.27,76.39,75.48,76.22,45700.0,43.3181,43.3862,42.8694,43.2897,45700.0
2008-11-12 11:30:00,76.34,76.78,75.84,76.57,22100.0,43.3578,43.6077,43.0738,43.4884,22100.0
2008-11-12 12:00:00,76.57,78.25,76.33,77.91,40400.0,43.4884,44.4426,43.3521,44.2495,40400.0
2008-11-12 12:30:00,78.05,78.81,77.85,78.69,48600.0,44.329,44.7607,44.2154,44.6925,48600.0
2008-11-12 13:00:00,78.8,79.28,78.25,78.47,76000.0,44.755,45.0276,44.4426,44.5676,76000.0
2008-11-12 13:30:00,78.49,78.52,77.66,78.0,57100.0,44.5789,44.596,44.1075,44.3006,57100.0
2008-11-12 14:00:00,78.06,78.12,76.89,76.93,127200.0,44.3347,44.3688,43.6702,43.6929,127200.0
2008-11-12 14:30:00,76.87,77.1,75.42,75.46,81500.0,43.6588,43.7895,42.8353,42.858,81500.0
2008-11-12 15:00:00,75.46,75.46,73.96,74.55,122500.0,42.858,42.858,42.0061,42.3412,122500.0
2008-11-12 15:30:00,74.58,75.32,73.58,74.43,219200.0,42.3582,42.7785,41.7903,42.273,219200.0
2008-11-13 09:30:00,75.42,75.55,71.0,71.49,73700.0,42.8353,42.9091,40.3249,40.6032,73700.0
2008-11-13 10:00:00,71.47,75.09,71.42,74.21,56300.0,40.5919,42.6479,40.5635,42.1481,56300.0
2008-11-13 10:30:00,74.32,74.52,73.58,74.2,50400.0,42.2105,42.3241,41.7903,42.1424,50400.0
2008-11-13 11:00:00,74.05,74.49,73.29,74.15,43200.0,42.0572,42.3071,41.6255,42.114,43200.0
2008-11-13 11:30:00,74.26,74.26,73.39,73.69,23400.0,42.1765,42.1765,41.6823,41.8527,23400.0
2008-11-13 12:00:00,73.73,74.34,72.93,73.13,51800.0,41.8754,42.2219,41.4211,41.5347,51800.0
2008-11-13 12:30:00,73.17,73.88,71.63,71.63,33900.0,41.5574,41.9606,40.6827,40.6827,33900.0
2008-11-13 13:00:00,71.64,74.32,71.64,74.04,46400.0,40.6884,42.2105,40.6884,42.0515,46400.0
2008-11-13 13:30:00,74.09,75.68,73.71,74.41,70100.0,42.0799,42.983,41.8641,42.2617,70100.0
2008-11-13 14:00:00,74.54,78.18,74.18,77.49,71200.0,42.3355,44.4029,42.131,44.011,71200.0
2008-11-13 14:30:00,77.42,79.37,76.77,77.45,88600.0,43.9712,45.0787,43.602,43.9882,88600.0
2008-11-13 15:00:00,77.65,78.65,75.17,78.25,114800.0,44.1018,44.6698,42.6933,44.4426,114800.0
2008-11-13 15:30:00,78.26,82.0,77.74,81.52,228700.0,44.4483,46.5725,44.153,46.2998,228700.0
2008-11-14 09:30:00,77.92,80.4,77.81,78.29,54900.0,44.2552,45.6637,44.1927,44.4653,54900.0
2008-11-14 10:00:00,78.19,78.36,75.24,75.37,61800.0,44.4085,44.5051,42.7331,42.8069,61800.0
2008-11-14 10:30:00,75.38,75.48,74.01,74.74,56600.0,42.8126,42.8694,42.0345,42.4491,56600.0
2008-11-14 11:00:00,74.69,75.11,74.15,74.16,75500.0,42.4207,42.6592,42.114,42.1197,75500.0
2008-11-14 11:30:00,74.11,74.19,72.73,72.84,38600.0,42.0913,42.1367,41.3075,41.37,38600.0
2008-11-14 12:00:00,72.71,73.0,72.03,72.59,54200.0,41.2961,41.4608,40.9099,41.228,54200.0
2008-11-14 12:30:00,72.7,73.93,72.45,73.74,25300.0,41.2905,41.989,41.1485,41.8811,25300.0
2008-11-14 13:00:00,73.52,73.54,72.21,73.31,47000.0,41.7562,41.7675,41.0122,41.6369,47000.0
2008-11-14 13:30:00,73.45,74.36,72.89,73.87,84600.0,41.7164,42.2333,41.3984,41.955,84600.0
2008-11-14 14:00:00,73.88,76.45,73.77,76.07,84500.0,41.9606,43.4203,41.8982,43.2045,84500.0
2008-11-14 14:30:00,76.05,78.36,75.52,78.36,104500.0,43.1931,44.5051,42.8921,44.5051,104500.0
2008-11-14 15:00:00,78.23,78.52,76.19,76.38,78600.0,44.4313,44.596,43.2726,43.3805,78600.0
2008-11-14 15:30:00,76.31,76.47,72.62,73.27,163100.0,43.3408,43.4317,41.245,41.6142,163100.0
2008-11-17 09:30:00,72.69,73.81,71.16,72.44,43600.0,41.2848,41.9209,40.4158,41.1428,43600.0
2008-11-17 10:00:00,72.32,72.57,70.32,71.17,49200.0,41.0746,41.2166,39.9387,40.4215,49200.0
2008-11-17 10:30:00,71.24,72.04,70.98,70.98,27000.0,40.4612,40.9156,40.3136,40.3136,27000.0
2008-11-17 11:00:00,71.04,72.49,71.04,72.25,39300.0,40.3476,41.1712,40.3476,41.0349,39300.0
2008-11-17 11:30:00,72.31,73.83,72.02,73.61,32000.0,41.069,41.9322,40.9042,41.8073,32000.0
2008-11-17 12:00:00,73.71,74.59,73.06,74.39,62800.0,41.8641,42.3639,41.4949,42.2503,62800.0
2008-11-17 12:30:00,74.58,74.98,74.01,74.06,34700.0,42.3582,42.5854,42.0345,42.0629,34700.0
2008-11-17 13:00:00,74.05,74.19,73.14,73.31,38500.0,42.0572,42.1367,41.5404,41.6369,38500.0
2008-11-17 13:30:00,73.27,73.41,72.23,72.83,50600.0,41.6142,41.6937,41.0235,41.3643,50600.0
2008-11-17 14:00:00,72.91,73.28,71.85,72.01,76100.0,41.4097,41.6199,40.8077,40.8986,76100.0
2008-11-17 14:30:00,72.06,72.36,71.45,71.88,103600.0,40.927,41.0973,40.5805,40.8247,103600.0
2008-11-17 15:00:00,71.65,72.41,71.28,72.4,84600.0,40.6941,41.1257,40.484,41.1201,84600.0
2008-11-17 15:30:00,72.4,72.52,69.04,69.6,269300.0,41.1201,41.1882,39.2117,39.5298,269300.0
2008-11-18 09:30:00,69.2,72.0,69.2,70.48,119400.0,39.3026,40.8929,39.3026,40.0296,119400.0
2008-11-18 10:00:00,70.31,70.33,68.57,69.37,116100.0,39.933,39.9444,38.9448,39.3992,116100.0
2008-11-18 10:30:00,69.38,69.5,68.35,68.55,98900.0,39.4048,39.473,38.8198,38.9334,98900.0
2008-11-18 11:00:00,68.55,68.91,68.12,68.63,116600.0,38.9334,39.1379,38.6892,38.9789,116600.0
2008-11-18 11:30:00,68.63,69.35,68.45,68.98,47900.0,38.9789,39.3878,38.8766,39.1777,47900.0
2008-11-18 12:00:00,68.96,69.3,68.53,69.15,89400.0,39.1663,39.3594,38.9221,39.2742,89400.0
2008-11-18 12:30:00,69.11,69.25,68.03,68.03,47200.0,39.2515,39.331,38.6381,38.6381,47200.0
2008-11-18 13:00:00,68.02,68.04,66.62,67.37,78700.0,38.6324,38.6438,37.8373,38.2632,78700.0
2008-11-18 13:30:00,67.4,67.44,65.73,66.6,149300.0,38.2803,38.303,37.3318,37.8259,149300.0
2008-11-18 14:00:00,66.6,66.63,65.07,65.79,149800.0,37.8259,37.843,36.9569,37.3659,149800.0
2008-11-18 14:30:00,65.8,66.38,65.17,66.36,131100.0,37.3716,37.701,37.0137,37.6896,131100.0
2008-11-18 15:00:00,66.29,67.93,66.2,67.6,140000.0,37.6499,38.5813,37.5987,38.3939,140000.0
2008-11-18 15:30:00,67.61,70.84,67.13,70.64,282100.0,38.3996,40.2341,38.1269,40.1205,282100.0
2008-11-19 09:30:00,69.13,69.97,67.21,67.87,110700.0,39.2628,39.7399,38.1724,38.5472,110700.0
2008-11-19 10:00:00,67.85,69.6,67.22,67.54,94600.0,38.5359,39.5298,38.1781,38.3598,94600.0
2008-11-19 10:30:00,67.52,67.57,66.27,66.44,84200.0,38.3484,38.3768,37.6385,37.735,84200.0
2008-11-19 11:00:00,66.49,66.79,65.56,65.69,76900.0,37.7634,37.9338,37.2352,37.3091,76900.0
2008-11-19 11:30:00,65.65,65.96,64.61,65.46,94200.0,37.2864,37.4624,36.6957,37.1784,94200.0
2008-11-19 12:00:00,65.44,65.5,64.13,64.3,71600.0,37.1671,37.2012,36.4231,36.5196,71600.0
2008-11-19 12:30:00,64.3,64.93,63.84,64.06,76300.0,36.5196,36.8774,36.2584,36.3833,76300.0
2008-11-19 13:00:00,64.06,64.83,64.01,64.19,98300.0,36.3833,36.8206,36.3549,36.4571,98300.0
2008-11-19 13:30:00,64.19,65.89,64.12,65.33,60100.0,36.4571,37.4227,36.4174,37.1046,60100.0
2008-11-19 14:00:00,65.35,65.81,64.71,64.98,45800.0,37.116,37.3772,36.7525,36.9058,45800.0
2008-11-19 14:30:00,64.99,66.45,64.53,65.64,94500.0,36.9115,37.7407,36.6502,37.2807,94500.0
2008-11-19 15:00:00,65.64,66.12,64.79,65.31,130400.0,37.2807,37.5533,36.7979,37.0933,130400.0
2008-11-19 15:30:00,65.33,65.59,63.0,63.38,324900.0,37.1046,37.2523,35.7813,35.9971,324900.0
2008-11-20 09:30:00,62.85,63.32,61.74,61.87,123900.0,35.6961,35.963,35.0656,35.1395,123900.0
2008-11-20 10:00:00,61.86,62.99,60.77,62.93,133000.0,35.1338,35.7756,34.5147,35.7415,133000.0
2008-11-20 10:30:00,62.99,68.51,62.99,68.06,211600.0,35.7756,38.9107,35.7756,38.6551,211600.0
2008-11-20 11:00:00,68.06,73.39,68.06,72.53,541400.0,38.6551,41.6823,38.6551,41.1939,541400.0
2008-11-20 11:30:00,72.41,73.31,71.12,71.54,279400.0,41.1257,41.6369,40.3931,40.6316,279400.0
2008-11-20 12:00:00,71.53,72.98,70.99,72.41,193200.0,40.6259,41.4495,40.3192,41.1257,193200.0
2008-11-20 12:30:00,72.69,76.28,72.41,74.26,189700.0,41.2848,43.3237,41.1257,42.1765,189700.0
2008-11-20 13:00:00,74.11,74.37,71.34,71.54,199400.0,42.0913,42.2389,40.518,40.6316,199400.0
2008-11-20 13:30:00,71.54,73.16,70.69,73.11,174800.0,40.6316,41.5517,40.1489,41.5233,174800.0
2008-11-20 14:00:00,73.04,73.73,71.17,71.2,98300.0,41.4836,41.8754,40.4215,40.4385,98300.0
2008-11-20 14:30:00,71.2,72.25,69.63,70.05,148600.0,40.4385,41.0349,39.5468,39.7854,148600.0
2008-11-20 15:00:00,69.87,70.73,68.86,69.3,140600.0,39.6831,40.1716,39.1095,39.3594,140600.0
2008-11-20 15:30:00,69.16,69.92,65.58,67.16,366900.0,39.2799,39.7115,37.2466,38.144,366900.0
2008-11-21 09:30:00,68.31,69.48,66.8,67.47,132900.0,38.7971,39.4616,37.9395,38.32,132900.0
2008-11-21 10:00:00,67.07,68.77,65.65,65.72,124000.0,38.0929,39.0584,37.2864,37.3261,124000.0
2008-11-21 10:30:00,65.72,66.18,63.56,63.8,61700.0,37.3261,37.5874,36.0993,36.2356,61700.0
2008-11-21 11:00:00,63.74,64.2,62.59,63.55,109300.0,36.2016,36.4628,35.5484,36.0936,109300.0
2008-11-21 11:30:00,63.27,65.48,63.27,64.81,73100.0,35.9346,37.1898,35.9346,36.8093,73100.0
2008-11-21 12:00:00,64.71,65.97,64.36,65.84,43100.0,36.7525,37.4681,36.5537,37.3943,43100.0
2008-11-21 12:30:00,66.11,66.18,64.87,64.87,31200.0,37.5476,37.5874,36.8434,36.8434,31200.0
2008-11-21 13:00:00,64.88,65.2,64.42,65.07,27800.0,36.849,37.0308,36.5878,36.9569,27800.0
2008-11-21 13:30:00,65.16,65.35,63.7,63.79,85200.0,37.0081,37.116,36.1788,36.23,85200.0
2008-11-21 14:00:00,63.97,65.1,63.91,64.7,62200.0,36.3322,36.974,36.2981,36.7468,62200.0
2008-11-21 14:30:00,64.71,64.99,63.25,63.51,96800.0,36.7525,36.9115,35.9233,36.0709,96800.0
2008-11-21 15:00:00,63.49,67.58,63.49,66.74,170800.0,36.0596,38.3825,36.0596,37.9054,170800.0
2008-11-21 15:30:00,66.43,72.46,65.2,71.45,371900.0,37.7294,41.1541,37.0308,40.5805,371900.0
2008-11-24 09:30:00,71.0,73.9,70.44,72.23,128500.0,40.3249,41.972,40.0069,41.0235,128500.0
2008-11-24 10:00:00,72.46,74.96,72.01,74.8,99100.0,41.1541,42.574,40.8986,42.4832,99100.0
2008-11-24 10:30:00,74.8,75.99,74.68,74.83,125100.0,42.4832,43.159,42.415,42.5002,125100.0
2008-11-24 11:00:00,75.05,75.33,73.62,74.49,110300.0,42.6252,42.7842,41.813,42.3071,110300.0
2008-11-24 11:30:00,74.48,75.0,73.59,73.97,103900.0,42.3014,42.5968,41.7959,42.0118,103900.0
2008-11-24 12:00:00,73.93,74.52,73.14,73.76,59600.0,41.989,42.3241,41.5404,41.8925,59600.0
2008-11-24 12:30:00,74.0,74.33,73.52,74.06,63200.0,42.0288,42.2162,41.7562,42.0629,63200.0
2008-11-24 13:00:00,74.06,74.25,73.4,73.65,30800.0,42.0629,42.1708,41.688,41.83,30800.0
2008-11-24 13:30:00,73.65,74.21,72.99,73.85,43500.0,41.83,42.1481,41.4552,41.9436,43500.0
2008-11-24 14:00:00,73.9,74.5,72.95,74.35,42900.0,41.972,42.3128,41.4324,42.2276,42900.0
2008-11-24 14:30:00,74.4,75.61,74.21,75.61,48000.0,42.256,42.9432,42.1481,42.9432,48000.0
2008-11-24 15:00:00,75.58,77.58,75.2,77.2,142200.0,42.9262,44.0621,42.7103,43.8463,142200.0
2008-11-24 15:30:00,77.27,80.04,76.48,79.3,394600.0,43.886,45.4593,43.4373,45.039,394600.0
2008-11-25 09:30:00,80.0,84.0,78.85,82.64,205900.0,45.4365,47.7084,44.7834,46.9359,205900.0
2008-11-25 10:00:00,82.64,86.74,82.62,84.04,327600.0,46.9359,49.2646,46.9246,47.7311,327600.0
2008-11-25 10:30:00,84.25,84.48,82.17,82.69,241200.0,47.8504,47.981,46.669,46.9643,241200.0
2008-11-25 11:00:00,82.69,82.81,80.6,82.19,167700.0,46.9643,47.0325,45.7773,46.6804,167700.0
2008-11-25 11:30:00,82.33,83.43,81.97,82.4,98600.0,46.7599,47.3846,46.5554,46.7996,98600.0
2008-11-25 12:00:00,82.4,82.55,80.45,81.04,75200.0,46.7996,46.8848,45.6921,46.0272,75200.0
2008-11-25 12:30:00,80.96,81.67,79.88,79.89,63400.0,45.9818,46.385,45.3684,45.3741,63400.0
2008-11-25 13:00:00,79.89,80.52,79.14,80.01,80900.0,45.3741,45.7319,44.9481,45.4422,80900.0
2008-11-25 13:30:00,80.12,80.87,79.61,80.0,66500.0,45.5047,45.9307,45.215,45.4365,66500.0
2008-11-25 14:00:00,80.0,80.42,79.54,79.55,142800.0,45.4365,45.6751,45.1753,45.181,142800.0
2008-11-25 14:30:00,79.53,82.72,79.43,81.91,83800.0,45.1696,46.9814,45.1128,46.5213,83800.0
2008-11-25 15:00:00,82.11,83.96,81.36,82.43,199700.0,46.6349,47.6856,46.209,46.8167,199700.0
2008-11-25 15:30:00,82.43,84.63,81.82,83.9,312400.0,46.8167,48.0662,46.4702,47.6516,312400.0
2008-11-26 09:30:00,82.49,83.42,80.2,80.2,110000.0,46.8508,47.3789,45.5501,45.5501,110000.0
2008-11-26 10:00:00,80.38,83.49,80.09,83.14,109000.0,45.6524,47.4187,45.4877,47.2199,109000.0
2008-11-26 10:30:00,83.2,83.88,82.39,82.95,60800.0,47.254,47.6402,46.794,47.112,60800.0
2008-11-26 11:00:00,82.87,84.13,81.86,83.86,48500.0,47.0666,47.7822,46.4929,47.6289,48500.0
2008-11-26 11:30:00,83.85,86.3,83.78,85.91,88200.0,47.6232,49.0147,47.5834,48.7932,88200.0
2008-11-26 12:00:00,85.92,86.17,85.01,85.64,60300.0,48.7988,48.9408,48.282,48.6398,60300.0
2008-11-26 12:30:00,85.49,87.46,85.37,87.19,59900.0,48.5546,49.6735,48.4865,49.5201,59900.0
2008-11-26 13:00:00,87.21,88.04,86.5,86.5,60800.0,49.5315,50.0029,49.1283,49.1283,60800.0
2008-11-26 13:30:00,86.38,86.5,85.1,85.61,31300.0,49.0601,49.1283,48.3331,48.6228,31300.0
2008-11-26 14:00:00,85.59,86.34,85.08,86.07,26000.0,48.6114,49.0374,48.3218,48.884,26000.0
2008-11-26 14:30:00,86.04,87.27,85.92,86.93,50400.0,48.867,49.5656,48.7988,49.3725,50400.0
2008-11-26 15:00:00,86.91,87.49,86.09,86.48,122000.0,49.3611,49.6905,48.8954,49.1169,122000.0
2008-11-26 15:30:00,86.48,87.3,85.57,86.28,266700.0,49.1169,49.5826,48.6001,49.0033,266700.0
2008-11-28 09:30:00,86.2,86.45,83.56,84.7,53300.0,48.9579,49.0999,47.4585,48.1059,53300.0
2008-11-28 10:00:00,84.75,86.75,84.52,86.41,72100.0,48.1343,49.2702,48.0037,49.0771,72100.0
2008-11-28 10:30:00,86.1,87.38,85.88,87.38,26000.0,48.9011,49.6281,48.7761,49.6281,26000.0
2008-11-28 11:00:00,87.23,87.87,86.63,87.34,21400.0,49.5429,49.9064,49.2021,49.6053,21400.0
2008-11-28 11:30:00,87.34,87.34,86.25,86.25,22200.0,49.6053,49.6053,48.9863,48.9863,22200.0
2008-11-28 12:00:00,86.29,86.48,85.03,85.03,22600.0,49.009,49.1169,48.2934,48.2934,22600.0
2008-11-28 12:30:00,85.05,86.86,84.96,86.01,99600.0,48.3047,49.3327,48.2536,48.85,99600.0
2008-11-28 13:00:00,86.47,86.47,86.47,86.47,103600.0,49.1112,49.1112,49.1112,49.1112,103600.0
2008-11-28 13:30:00,86.4,86.4,86.3,86.3,1000.0,49.0715,49.0715,49.0147,49.0147,1000.0
2008-11-28 14:00:00,86.3,86.3,86.3,86.3,0.0,49.0147,49.0147,49.0147,49.0147,0.0
2008-11-28 14:30:00,86.3,86.3,86.3,86.3,0.0,49.0147,49.0147,49.0147,49.0147,0.0
2008-11-28 15:00:00,86.3,86.3,86.3,86.3,0.0,49.0147,49.0147,49.0147,49.0147,0.0
2008-11-28 15:30:00,86.3,86.3,86.3,86.3,0.0,49.0147,49.0147,49.0147,49.0147,0.0
2008-12-01 09:30:00,82.29,82.52,80.15,80.26,74600.0,46.7372,46.8678,45.5217,45.5842,74600.0
2008-12-01 10:00:00,80.36,80.95,79.67,80.17,47700.0,45.641,45.9761,45.2491,45.5331,47700.0
2008-12-01 10:30:00,80.15,81.47,79.47,80.95,42100.0,45.5217,46.2714,45.1355,45.9761,42100.0
2008-12-01 11:00:00,80.9,81.22,80.51,80.51,42800.0,45.9477,46.1294,45.7262,45.7262,42800.0
2008-12-01 11:30:00,80.46,81.02,80.41,80.65,20600.0,45.6978,46.0159,45.6694,45.8057,20600.0
2008-12-01 12:00:00,80.65,80.75,79.35,79.35,20100.0,45.8057,45.8625,45.0674,45.0674,20100.0
2008-12-01 12:30:00,79.4,79.4,78.75,78.93,32700.0,45.0958,45.0958,44.7266,44.8288,32700.0
2008-12-01 13:00:00,78.93,79.42,77.92,78.11,29000.0,44.8288,45.1071,44.2552,44.3631,29000.0
2008-12-01 13:30:00,77.93,78.97,77.92,78.97,37000.0,44.2609,44.8515,44.2552,44.8515,37000.0
2008-12-01 14:00:00,78.9,78.9,77.61,78.13,25500.0,44.8118,44.8118,44.0791,44.3745,25500.0
2008-12-01 14:30:00,78.13,79.28,77.86,78.87,50300.0,44.3745,45.0276,44.2211,44.7947,50300.0
2008-12-01 15:00:00,78.77,79.04,76.41,76.65,66700.0,44.738,44.8913,43.3976,43.5339,66700.0
2008-12-01 15:30:00,76.66,76.79,69.42,69.42,412300.0,43.5396,43.6134,39.4276,39.4276,412300.0
2008-12-02 09:30:00,71.11,74.37,71.08,74.34,159000.0,40.3874,42.2389,40.3704,42.2219,159000.0
2008-12-02 10:00:00,74.19,77.26,73.77,76.7,108500.0,42.1367,43.8803,41.8982,43.5623,108500.0
2008-12-02 10:30:00,76.48,76.98,75.8,76.35,58300.0,43.4373,43.7213,43.0511,43.3635,58300.0
2008-12-02 11:00:00,76.21,78.8,76.03,78.58,64600.0,43.284,44.755,43.1817,44.63,64600.0
2008-12-02 11:30:00,78.71,79.28,77.38,77.38,52300.0,44.7039,45.0276,43.9485,43.9485,52300.0
2008-12-02 12:00:00,77.51,78.39,77.36,77.71,33900.0,44.0223,44.5221,43.9371,44.1359,33900.0
2008-12-02 12:30:00,77.87,78.0,76.95,77.81,31500.0,44.2268,44.3006,43.7043,44.1927,31500.0
2008-12-02 13:00:00,77.77,77.94,77.37,77.49,29500.0,44.17,44.2665,43.9428,44.011,29500.0
2008-12-02 13:30:00,77.63,77.63,74.64,74.9,87400.0,44.0905,44.0905,42.3923,42.54,87400.0
2008-12-02 14:00:00,74.91,75.26,73.15,73.79,61900.0,42.5456,42.7444,41.546,41.9095,61900.0
2008-12-02 14:30:00,73.84,76.52,73.79,76.25,67900.0,41.9379,43.46,41.9095,43.3067,67900.0
2008-12-02 15:00:00,76.28,77.79,74.8,77.04,123000.0,43.3237,44.1814,42.4832,43.7554,123000.0
2008-12-02 15:30:00,77.04,78.35,75.74,77.86,392300.0,43.7554,44.4994,43.017,44.2211,392300.0
2008-12-03 09:30:00,75.0,76.37,73.85,75.47,98200.0,42.5968,43.3749,41.9436,42.8637,98200.0
2008-12-03 10:00:00,75.42,77.22,75.03,77.22,94400.0,42.8353,43.8576,42.6138,43.8576,94400.0
2008-12-03 10:30:00,76.91,81.05,76.84,80.88,87500.0,43.6816,46.0329,43.6418,45.9363,87500.0
2008-12-03 11:00:00,80.75,80.75,79.24,79.5,48300.0,45.8625,45.8625,45.0049,45.1526,48300.0
2008-12-03 11:30:00,79.48,80.64,79.01,80.16,38400.0,45.1412,45.8,44.8743,45.5274,38400.0
2008-12-03 12:00:00,80.14,80.14,78.25,78.71,38800.0,45.5161,45.5161,44.4426,44.7039,38800.0
2008-12-03 12:30:00,78.81,79.41,78.21,78.37,31300.0,44.7607,45.1014,44.4199,44.5108,31300.0
2008-12-03 13:00:00,78.31,78.57,76.78,77.07,57700.0,44.4767,44.6244,43.6077,43.7724,57700.0
2008-12-03 13:30:00,76.97,77.49,76.72,77.0,27600.0,43.7156,44.011,43.5736,43.7327,27600.0
2008-12-03 14:00:00,77.09,79.31,76.97,79.04,55900.0,43.7838,45.0446,43.7156,44.8913,55900.0
2008-12-03 14:30:00,78.87,80.59,78.87,79.47,85900.0,44.7947,45.7716,44.7947,45.1355,85900.0
2008-12-03 15:00:00,79.47,81.2,78.57,80.85,84100.0,45.1355,46.1181,44.6244,45.9193,84100.0
2008-12-03 15:30:00,80.68,83.46,80.41,82.36,273600.0,45.8227,47.4017,45.6694,46.7769,273600.0
2008-12-04 09:30:00,80.97,84.69,80.25,83.91,61800.0,45.9875,48.1003,45.5785,47.6572,61800.0
2008-12-04 10:00:00,83.91,84.76,82.5,83.21,61800.0,47.6572,48.14,46.8564,47.2597,61800.0
2008-12-04 10:30:00,83.27,86.12,83.14,85.04,66700.0,47.2938,48.9124,47.2199,48.299,66700.0
2008-12-04 11:00:00,85.19,85.19,83.09,84.09,46300.0,48.3842,48.3842,47.1915,47.7595,46300.0
2008-12-04 11:30:00,84.09,84.09,82.6,83.49,30100.0,47.7595,47.7595,46.9132,47.4187,30100.0
2008-12-04 12:00:00,83.38,83.41,81.78,82.77,46600.0,47.3562,47.3733,46.4475,47.0098,46600.0
2008-12-04 12:30:00,82.66,84.18,82.65,83.55,37400.0,46.9473,47.8106,46.9416,47.4528,37400.0
2008-12-04 13:00:00,83.55,83.59,81.76,82.13,32000.0,47.4528,47.4755,46.4361,46.6463,32000.0
2008-12-04 13:30:00,81.61,83.64,81.6,83.02,31700.0,46.3509,47.5039,46.3453,47.1518,31700.0
2008-12-04 14:00:00,82.91,83.25,82.18,82.48,36100.0,47.0893,47.2824,46.6747,46.8451,36100.0
2008-12-04 14:30:00,82.56,83.46,81.85,82.94,92600.0,46.8905,47.4017,46.4873,47.1063,92600.0
2008-12-04 15:00:00,82.67,83.03,78.41,78.55,123000.0,46.953,47.1574,44.5335,44.613,123000.0
2008-12-04 15:30:00,78.56,80.94,76.96,79.98,247000.0,44.6187,45.9704,43.7099,45.4252,247000.0
2008-12-05 09:30:00,78.86,82.22,78.27,78.31,91500.0,44.7891,46.6974,44.454,44.4767,91500.0
2008-12-05 10:00:00,78.14,79.07,77.5,78.88,42700.0,44.3801,44.9083,44.0166,44.8004,42700.0
2008-12-05 10:30:00,78.9,80.64,78.5,80.0,35100.0,44.8118,45.8,44.5846,45.4365,35100.0
2008-12-05 11:00:00,80.09,80.94,79.94,80.77,41200.0,45.4877,45.9704,45.4025,45.8739,41200.0
2008-12-05 11:30:00,80.75,81.14,80.36,80.76,39200.0,45.8625,46.084,45.641,45.8682,39200.0
2008-12-05 12:00:00,80.75,81.44,80.24,80.73,58300.0,45.8625,46.2544,45.5728,45.8511,58300.0
2008-12-05 12:30:00,80.52,80.52,79.36,79.66,34500.0,45.7319,45.7319,45.073,45.2434,34500.0
2008-12-05 13:00:00,79.68,80.9,79.58,80.67,25800.0,45.2548,45.9477,45.198,45.8171,25800.0
2008-12-05 13:30:00,80.62,82.6,80.53,81.75,46300.0,45.7887,46.9132,45.7376,46.4305,46300.0
2008-12-05 14:00:00,81.67,82.16,80.66,81.03,36000.0,46.385,46.6633,45.8114,46.0215,36000.0
2008-12-05 14:30:00,80.85,84.65,80.78,84.5,111800.0,45.9193,48.0775,45.8795,47.9923,111800.0
2008-12-05 15:00:00,84.55,85.03,83.39,84.42,199900.0,48.0207,48.2934,47.3619,47.9469,199900.0
2008-12-05 15:30:00,84.41,86.7,84.18,86.03,371300.0,47.9412,49.2418,47.8106,48.8613,371300.0
2008-12-08 09:30:00,87.82,88.75,85.59,86.21,85400.0,49.878,50.4062,48.6114,48.9635,85400.0
2008-12-08 10:00:00,86.07,86.37,84.57,85.76,70100.0,48.884,49.0544,48.0321,48.708,70100.0
2008-12-08 10:30:00,85.93,86.09,85.47,85.66,83400.0,48.8045,48.8954,48.5433,48.6512,83400.0
2008-12-08 11:00:00,85.66,86.13,83.91,84.58,75100.0,48.6512,48.9181,47.6572,48.0378,75100.0
2008-12-08 11:30:00,84.66,84.99,84.11,84.47,52500.0,48.0832,48.2706,47.7708,47.9753,52500.0
2008-12-08 12:00:00,84.47,84.93,84.27,84.75,61000.0,47.9753,48.2366,47.8617,48.1343,61000.0
2008-12-08 12:30:00,84.8,85.12,84.1,84.46,38900.0,48.1627,48.3445,47.7652,47.9696,38900.0
2008-12-08 13:00:00,84.56,84.94,84.31,84.73,47300.0,48.0264,48.2422,47.8844,48.123,47300.0
2008-12-08 13:30:00,84.52,84.96,83.66,83.85,78700.0,48.0037,48.2536,47.5153,47.6232,78700.0
2008-12-08 14:00:00,83.79,85.12,83.78,84.8,54600.0,47.5891,48.3445,47.5834,48.1627,54600.0
2008-12-08 14:30:00,84.78,85.81,84.17,85.66,102800.0,48.1514,48.7364,47.8049,48.6512,102800.0
2008-12-08 15:00:00,85.73,85.92,84.97,85.41,149200.0,48.6909,48.7988,48.2593,48.5092,149200.0
2008-12-08 15:30:00,85.36,86.33,84.14,86.1,348300.0,48.4808,49.0317,47.7879,48.9011,348300.0
2008-12-09 09:30:00,84.24,85.81,83.07,83.35,70700.0,47.8447,48.7364,47.1802,47.3392,70700.0
2008-12-09 10:00:00,83.32,85.68,83.29,84.68,83000.0,47.3222,48.6625,47.3051,48.0946,83000.0
2008-12-09 10:30:00,84.62,85.41,84.62,84.79,85700.0,48.0605,48.5092,48.0605,48.1571,85700.0
2008-12-09 11:00:00,84.76,85.09,82.62,82.62,38800.0,48.14,48.3274,46.9246,46.9246,38800.0
2008-12-09 11:30:00,82.55,83.87,82.44,83.4,26000.0,46.8848,47.6345,46.8224,47.3676,26000.0
2008-12-09 12:00:00,83.25,84.22,81.98,82.16,45000.0,47.2824,47.8333,46.5611,46.6633,45000.0
2008-12-09 12:30:00,82.28,82.8,81.77,81.77,19900.0,46.7315,47.0268,46.4418,46.4418,19900.0
2008-12-09 13:00:00,81.8,81.92,79.66,79.73,57800.0,46.4589,46.527,45.2434,45.2832,57800.0
2008-12-09 13:30:00,79.89,80.23,78.55,78.75,36900.0,45.3741,45.5672,44.613,44.7266,36900.0
2008-12-09 14:00:00,78.63,79.13,77.78,77.95,49600.0,44.6584,44.9424,44.1757,44.2722,49600.0
2008-12-09 14:30:00,77.77,78.29,76.36,77.93,121000.0,44.17,44.4653,43.3692,44.2609,121000.0
2008-12-09 15:00:00,77.87,79.31,77.3,79.28,181300.0,44.2268,45.0446,43.9031,45.0276,181300.0
2008-12-09 15:30:00,79.26,79.84,78.03,79.14,322100.0,45.0162,45.3457,44.3177,44.9481,322100.0
2008-12-10 09:30:00,80.0,81.25,78.79,79.19,61300.0,45.4365,46.1465,44.7493,44.9765,61300.0
2008-12-10 10:00:00,79.43,80.31,78.86,80.31,75700.0,45.1128,45.6126,44.7891,45.6126,75700.0
2008-12-10 10:30:00,80.31,80.55,79.19,79.48,66000.0,45.6126,45.7489,44.9765,45.1412,66000.0
2008-12-10 11:00:00,79.6,80.5,79.35,79.92,29000.0,45.2094,45.7205,45.0674,45.3911,29000.0
2008-12-10 11:30:00,80.1,80.5,79.64,80.11,37600.0,45.4933,45.7205,45.2321,45.499,37600.0
2008-12-10 12:00:00,80.29,80.71,79.77,79.91,66200.0,45.6012,45.8398,45.3059,45.3854,66200.0
2008-12-10 12:30:00,79.92,80.87,79.64,80.03,18400.0,45.3911,45.9307,45.2321,45.4536,18400.0
2008-12-10 13:00:00,80.02,80.85,80.02,80.37,40300.0,45.4479,45.9193,45.4479,45.6467,40300.0
2008-12-10 13:30:00,80.3,80.52,78.77,79.04,21400.0,45.6069,45.7319,44.738,44.8913,21400.0
2008-12-10 14:00:00,79.03,79.57,78.15,78.66,23600.0,44.8856,45.1923,44.3858,44.6755,23600.0
2008-12-10 14:30:00,78.71,79.65,78.51,79.15,18400.0,44.7039,45.2378,44.5903,44.9538,18400.0
2008-12-10 15:00:00,79.19,81.66,79.08,81.47,42000.0,44.9765,46.3793,44.914,46.2714,42000.0
2008-12-10 15:30:00,81.65,83.26,80.45,82.65,301400.0,46.3737,47.2881,45.6921,46.9416,301400.0
2008-12-11 09:30:00,80.83,81.28,80.0,80.29,46100.0,45.9079,46.1635,45.4365,45.6012,46100.0
2008-12-11 10:00:00,80.29,80.99,79.44,80.38,65900.0,45.6012,45.9988,45.1185,45.6524,65900.0
2008-12-11 10:30:00,80.45,80.98,79.62,80.03,58500.0,45.6921,45.9931,45.2207,45.4536,58500.0
2008-12-11 11:00:00,80.14,80.68,79.29,79.57,34600.0,45.5161,45.8227,45.0333,45.1923,34600.0
2008-12-11 11:30:00,79.35,80.25,78.76,80.07,34700.0,45.0674,45.5785,44.7323,45.4763,34700.0
2008-12-11 12:00:00,80.24,80.93,79.8,79.8,16200.0,45.5728,45.9647,45.3229,45.3229,16200.0
2008-12-11 12:30:00,79.86,80.9,79.86,80.78,18400.0,45.357,45.9477,45.357,45.8795,18400.0
2008-12-11 13:00:00,80.71,80.71,78.87,79.28,55700.0,45.8398,45.8398,44.7947,45.0276,55700.0
2008-12-11 13:30:00,79.44,79.99,79.17,79.22,20900.0,45.1185,45.4309,44.9651,44.9935,20900.0
2008-12-11 14:00:00,79.19,79.7,77.94,78.31,54400.0,44.9765,45.2662,44.2665,44.4767,54400.0
2008-12-11 14:30:00,78.32,79.42,75.9,75.95,59000.0,44.4824,45.1071,43.1079,43.1363,59000.0
2008-12-11 15:00:00,75.97,76.16,73.52,73.79,92200.0,43.1477,43.2556,41.7562,41.9095,92200.0
2008-12-11 15:30:00,73.65,74.17,71.3,72.7,452400.0,41.83,42.1254,40.4953,41.2905,452400.0
2008-12-12 09:30:00,71.0,75.91,71.0,74.28,92700.0,40.3249,43.1136,40.3249,42.1878,92700.0
2008-12-12 10:00:00,74.06,74.75,73.35,74.75,74300.0,42.0629,42.4548,41.6596,42.4548,74300.0
2008-12-12 10:30:00,74.76,75.42,74.25,74.92,162300.0,42.4604,42.8353,42.1708,42.5513,162300.0
2008-12-12 11:00:00,74.78,75.43,74.42,75.17,57600.0,42.4718,42.841,42.2673,42.6933,57600.0
2008-12-12 11:30:00,75.08,75.92,74.92,75.57,32500.0,42.6422,43.1193,42.5513,42.9205,32500.0
2008-12-12 12:00:00,75.78,76.93,75.64,76.78,27500.0,43.0398,43.6929,42.9602,43.6077,27500.0
2008-12-12 12:30:00,76.85,76.91,76.15,76.5,94200.0,43.6475,43.6816,43.2499,43.4487,94200.0
2008-12-12 13:00:00,76.5,76.81,74.54,74.9,64400.0,43.4487,43.6248,42.3355,42.54,64400.0
2008-12-12 13:30:00,74.88,74.89,73.38,73.94,74800.0,42.5286,42.5343,41.6767,41.9947,74800.0
2008-12-12 14:00:00,73.81,75.23,73.64,74.43,37100.0,41.9209,42.7274,41.8243,42.273,37100.0
2008-12-12 14:30:00,74.24,77.46,74.0,77.46,65200.0,42.1651,43.9939,42.0288,43.9939,65200.0
2008-12-12 15:00:00,77.62,78.72,76.63,78.15,89500.0,44.0848,44.7096,43.5225,44.3858,89500.0
2008-12-12 15:30:00,78.14,80.61,77.64,80.07,274200.0,44.3801,45.783,44.0962,45.4763,274200.0
2008-12-15 09:30:00,79.21,79.9,76.9,76.95,70500.0,44.9879,45.3797,43.6759,43.7043,70500.0
2008-12-15 10:00:00,76.86,76.88,75.91,76.34,57200.0,43.6532,43.6645,43.1136,43.3578,57200.0
2008-12-15 10:30:00,76.23,76.65,75.64,75.73,53700.0,43.2953,43.5339,42.9602,43.0114,53700.0
2008-12-15 11:00:00,75.79,76.8,75.13,76.45,30100.0,43.0454,43.6191,42.6706,43.4203,30100.0
2008-12-15 11:30:00,76.53,76.62,75.66,76.24,27200.0,43.4657,43.5168,42.9716,43.301,27200.0
2008-12-15 12:00:00,76.22,77.44,75.89,77.2,16700.0,43.2897,43.9826,43.1022,43.8463,16700.0
2008-12-15 12:30:00,77.08,77.08,76.1,76.32,22300.0,43.7781,43.7781,43.2215,43.3465,22300.0
2008-12-15 13:00:00,76.32,76.37,75.15,76.37,23800.0,43.3465,43.3749,42.6819,43.3749,23800.0
2008-12-15 13:30:00,76.37,76.67,76.01,76.06,32100.0,43.3749,43.5452,43.1704,43.1988,32100.0
2008-12-15 14:00:00,76.26,76.53,75.77,75.78,40900.0,43.3124,43.4657,43.0341,43.0398,40900.0
2008-12-15 14:30:00,75.63,76.08,74.77,74.77,37200.0,42.9546,43.2101,42.4661,42.4661,37200.0
2008-12-15 15:00:00,74.79,74.79,72.11,72.48,74000.0,42.4775,42.4775,40.9554,41.1655,74000.0
2008-12-15 15:30:00,72.44,75.41,71.61,74.59,244700.0,41.1428,42.8296,40.6714,42.3639,244700.0
2008-12-16 09:30:00,75.73,76.85,74.74,74.83,53100.0,43.0114,43.6475,42.4491,42.5002,53100.0
2008-12-16 10:00:00,74.83,75.02,73.65,73.78,63800.0,42.5002,42.6081,41.83,41.9038,63800.0
2008-12-16 10:30:00,73.78,74.39,73.78,74.11,31700.0,41.9038,42.2503,41.9038,42.0913,31700.0
2008-12-16 11:00:00,73.98,74.73,73.95,74.6,24400.0,42.0174,42.4434,42.0004,42.3696,24400.0
2008-12-16 11:30:00,74.63,75.5,74.46,75.25,47500.0,42.3866,42.8807,42.2901,42.7387,47500.0
2008-12-16 12:00:00,75.14,75.82,75.14,75.65,35000.0,42.6763,43.0625,42.6763,42.9659,35000.0
2008-12-16 12:30:00,75.74,76.31,75.64,75.75,40700.0,43.017,43.3408,42.9602,43.0227,40700.0
2008-12-16 13:00:00,75.81,75.81,75.46,75.72,46700.0,43.0568,43.0568,42.858,43.0057,46700.0
2008-12-16 13:30:00,75.78,76.14,75.34,76.08,15100.0,43.0398,43.2442,42.7899,43.2101,15100.0
2008-12-16 14:00:00,76.06,77.16,75.15,75.71,56900.0,43.1988,43.8235,42.6819,43.0,56900.0
2008-12-16 14:30:00,75.73,77.36,75.59,77.36,79900.0,43.0114,43.9371,42.9318,43.9371,79900.0
2008-12-16 15:00:00,77.26,79.34,77.1,78.96,91200.0,43.8803,45.0617,43.7895,44.8459,91200.0
2008-12-16 15:30:00,78.95,82.18,78.3,81.63,384400.0,44.8402,46.6747,44.471,46.3623,384400.0
2008-12-17 09:30:00,80.53,80.73,78.69,79.52,77900.0,45.7376,45.8511,44.6925,45.1639,77900.0
2008-12-17 10:00:00,79.47,79.7,78.46,79.32,49200.0,45.1355,45.2662,44.5619,45.0503,49200.0
2008-12-17 10:30:00,79.59,80.27,79.11,79.45,34800.0,45.2037,45.5899,44.9311,45.1242,34800.0
2008-12-17 11:00:00,79.59,80.19,79.46,79.51,31300.0,45.2037,45.5444,45.1298,45.1582,31300.0
2008-12-17 11:30:00,79.51,80.07,78.38,78.68,50200.0,45.1582,45.4763,44.5164,44.6868,50200.0
2008-12-17 12:00:00,78.69,79.55,78.58,79.25,18500.0,44.6925,45.181,44.63,45.0106,18500.0
2008-12-17 12:30:00,79.37,81.25,79.32,80.88,39000.0,45.0787,46.1465,45.0503,45.9363,39000.0
2008-12-17 13:00:00,80.72,82.91,80.45,82.65,31500.0,45.8455,47.0893,45.6921,46.9416,31500.0
2008-12-17 13:30:00,82.74,85.17,82.73,83.82,49200.0,46.9927,48.3729,46.9871,47.6061,49200.0
2008-12-17 14:00:00,83.78,84.75,82.54,82.8,80100.0,47.5834,48.1343,46.8791,47.0268,80100.0
2008-12-17 14:30:00,82.76,83.68,81.24,83.23,97700.0,47.0041,47.5266,46.1408,47.271,97700.0
2008-12-17 15:00:00,83.31,84.05,82.73,83.55,140300.0,47.3165,47.7368,46.9871,47.4528,140300.0
2008-12-17 15:30:00,83.35,83.42,80.81,81.29,137800.0,47.3392,47.3789,45.8966,46.1692,137800.0
2008-12-18 09:30:00,82.43,82.96,77.12,77.72,80400.0,46.8167,47.1177,43.8008,44.1416,80400.0
2008-12-18 10:00:00,78.19,79.09,77.83,78.81,61100.0,44.4085,44.9197,44.2041,44.7607,61100.0
2008-12-18 10:30:00,78.77,81.07,78.64,80.8,53700.0,44.738,46.0443,44.6641,45.8909,53700.0
2008-12-18 11:00:00,80.73,81.15,79.63,79.94,39700.0,45.8511,46.0897,45.2264,45.4025,39700.0
2008-12-18 11:30:00,80.02,80.18,79.74,80.0,64900.0,45.4479,45.5388,45.2889,45.4365,64900.0
2008-12-18 12:00:00,80.0,80.03,78.87,79.0,17700.0,45.4365,45.4536,44.7947,44.8686,17700.0
2008-12-18 12:30:00,78.98,79.89,78.93,79.71,35400.0,44.8572,45.3741,44.8288,45.2718,35400.0
2008-12-18 13:00:00,79.74,80.0,79.15,79.31,20900.0,45.2889,45.4365,44.9538,45.0446,20900.0
2008-12-18 13:30:00,79.26,79.43,78.83,79.18,22600.0,45.0162,45.1128,44.772,44.9708,22600.0
2008-12-18 14:00:00,79.18,79.49,77.95,78.41,51800.0,44.9708,45.1469,44.2722,44.5335,51800.0
2008-12-18 14:30:00,78.4,79.43,78.02,78.61,87200.0,44.5278,45.1128,44.312,44.6471,87200.0
2008-12-18 15:00:00,78.6,78.69,77.21,77.5,179000.0,44.6414,44.6925,43.8519,44.0166,179000.0
2008-12-18 15:30:00,77.36,78.77,75.87,76.93,281600.0,43.9371,44.738,43.0909,43.6929,281600.0
2008-12-19 09:30:00,77.97,79.54,75.72,76.74,84100.0,44.2836,45.1753,43.0057,43.585,84100.0
2008-12-19 10:00:00,76.82,79.22,76.73,78.57,53400.0,43.6304,44.9935,43.5793,44.6244,53400.0
2008-12-19 10:30:00,78.73,78.96,77.7,77.82,18800.0,44.7152,44.8459,44.1302,44.1984,18800.0
2008-12-19 11:00:00,77.9,78.6,77.51,78.21,27000.0,44.2438,44.6414,44.0223,44.4199,27000.0
2008-12-19 11:30:00,78.04,78.2,76.91,76.91,30900.0,44.3233,44.4142,43.6816,43.6816,30900.0
2008-12-19 12:00:00,76.86,77.43,76.5,77.31,29500.0,43.6532,43.9769,43.4487,43.9087,29500.0
2008-12-19 12:30:00,77.42,77.53,76.85,76.97,24200.0,43.9712,44.0337,43.6475,43.7156,24200.0
2008-12-19 13:00:00,77.19,78.23,77.19,78.23,107400.0,43.8406,44.4313,43.8406,44.4313,107400.0
2008-12-19 13:30:00,78.21,78.56,76.99,77.64,27900.0,44.4199,44.6187,43.727,44.0962,27900.0
2008-12-19 14:00:00,77.5,78.1,77.08,77.55,19600.0,44.0166,44.3574,43.7781,44.045,19600.0
2008-12-19 14:30:00,77.63,78.7,77.48,78.65,38200.0,44.0905,44.6982,44.0053,44.6698,38200.0
2008-12-19 15:00:00,78.54,78.75,77.36,78.66,63000.0,44.6073,44.7266,43.9371,44.6755,63000.0
2008-12-19 15:30:00,78.5,79.48,77.14,79.01,215800.0,44.5846,45.1412,43.8122,44.8743,215800.0
2008-12-22 09:30:00,79.0,79.0,76.39,77.91,55500.0,44.8686,44.8686,43.3862,44.2495,55500.0
2008-12-22 10:00:00,77.93,78.15,77.17,77.5,69100.0,44.2609,44.3858,43.8292,44.0166,69100.0
2008-12-22 10:30:00,77.56,78.18,77.33,77.51,64900.0,44.0507,44.4029,43.9201,44.0223,64900.0
2008-12-22 11:00:00,77.5,77.55,76.2,76.67,22000.0,44.0166,44.045,43.2783,43.5452,22000.0
2008-12-22 11:30:00,76.57,76.57,75.58,75.94,10800.0,43.4884,43.4884,42.9262,43.1306,10800.0
2008-12-22 12:00:00,75.73,75.73,73.69,74.02,82800.0,43.0114,43.0114,41.8527,42.0402,82800.0
2008-12-22 12:30:00,73.97,75.49,73.7,75.43,45900.0,42.0118,42.8751,41.8584,42.841,45900.0
2008-12-22 13:00:00,75.37,75.68,75.0,75.58,31500.0,42.8069,42.983,42.5968,42.9262,31500.0
2008-12-22 13:30:00,75.52,75.68,74.84,75.02,69200.0,42.8921,42.983,42.5059,42.6081,69200.0
2008-12-22 14:00:00,75.07,75.33,74.55,74.8,62400.0,42.6365,42.7842,42.3412,42.4832,62400.0
2008-12-22 14:30:00,74.7,75.33,74.3,74.63,66100.0,42.4264,42.7842,42.1992,42.3866,66100.0
2008-12-22 15:00:00,74.6,75.17,74.11,74.34,91200.0,42.3696,42.6933,42.0913,42.2219,91200.0
2008-12-22 15:30:00,74.34,77.59,73.77,76.57,176200.0,42.2219,44.0678,41.8982,43.4884,176200.0
2008-12-23 09:30:00,77.4,78.8,74.41,75.15,82300.0,43.9599,44.755,42.2617,42.6819,82300.0
2008-12-23 10:00:00,75.03,75.38,74.05,74.72,83200.0,42.6138,42.8126,42.0572,42.4377,83200.0
2008-12-23 10:30:00,74.75,74.78,74.13,74.14,163900.0,42.4548,42.4718,42.1026,42.1083,163900.0
2008-12-23 11:00:00,74.13,74.32,73.58,73.66,117900.0,42.1026,42.2105,41.7903,41.8357,117900.0
2008-12-23 11:30:00,73.66,74.16,73.61,73.81,86500.0,41.8357,42.1197,41.8073,41.9209,86500.0
2008-12-23 12:00:00,73.92,74.18,73.71,74.12,27000.0,41.9834,42.131,41.8641,42.097,27000.0
2008-12-23 12:30:00,74.12,74.51,74.01,74.51,17300.0,42.097,42.3185,42.0345,42.3185,17300.0
2008-12-23 13:00:00,74.51,74.54,74.14,74.3,12200.0,42.3185,42.3355,42.1083,42.1992,12200.0
2008-12-23 13:30:00,74.35,74.88,74.21,74.86,10700.0,42.2276,42.5286,42.1481,42.5172,10700.0
2008-12-23 14:00:00,74.95,75.15,74.56,75.06,24400.0,42.5684,42.6819,42.3469,42.6308,24400.0
2008-12-23 14:30:00,75.11,75.12,74.35,74.87,29200.0,42.6592,42.6649,42.2276,42.5229,29200.0
2008-12-23 15:00:00,74.98,75.28,74.47,74.84,42500.0,42.5854,42.7558,42.2957,42.5059,42500.0
2008-12-23 15:30:00,74.83,75.18,73.83,74.57,55800.0,42.5002,42.699,41.9322,42.3525,55800.0
2008-12-24 09:30:00,74.43,75.0,73.5,73.91,25700.0,42.273,42.5968,41.7448,41.9777,25700.0
2008-12-24 10:00:00,73.85,74.77,73.77,74.21,21900.0,41.9436,42.4661,41.8982,42.1481,21900.0
2008-12-24 10:30:00,74.16,74.38,74.01,74.16,27300.0,42.1197,42.2446,42.0345,42.1197,27300.0
2008-12-24 11:00:00,74.21,74.29,73.87,73.87,11900.0,42.1481,42.1935,41.955,41.955,11900.0
2008-12-24 11:30:00,73.93,74.89,73.81,74.68,69100.0,41.989,42.5343,41.9209,42.415,69100.0
2008-12-24 12:00:00,74.6,74.66,74.39,74.44,7600.0,42.3696,42.4036,42.2503,42.2787,7600.0
2008-12-24 12:30:00,74.37,75.17,74.22,75.03,32800.0,42.2389,42.6933,42.1537,42.6138,32800.0
2008-12-26 09:30:00,75.1,75.8,74.29,74.46,24700.0,42.6535,43.0511,42.1935,42.2901,24700.0
2008-12-26 10:00:00,74.44,74.96,74.44,74.86,50400.0,42.2787,42.574,42.2787,42.5172,50400.0
2008-12-26 10:30:00,74.72,74.73,74.11,74.11,5400.0,42.4377,42.4434,42.0913,42.0913,5400.0
2008-12-26 11:00:00,74.22,74.52,74.15,74.15,2300.0,42.1537,42.3241,42.114,42.114,2300.0
2008-12-26 11:30:00,74.15,74.15,73.32,73.39,30900.0,42.114,42.114,41.6426,41.6823,30900.0
2008-12-26 12:00:00,73.32,73.5,73.26,73.4,32000.0,41.6426,41.7448,41.6085,41.688,32000.0
2008-12-26 12:30:00,73.35,73.4,73.0,73.34,16700.0,41.6596,41.688,41.4608,41.6539,16700.0
2008-12-26 13:00:00,73.27,73.37,73.07,73.12,9700.0,41.6142,41.671,41.5006,41.529,9700.0
2008-12-26 13:30:00,73.24,73.66,73.24,73.53,10000.0,41.5972,41.8357,41.5972,41.7619,10000.0
2008-12-26 14:00:00,73.59,74.3,73.48,74.23,17700.0,41.7959,42.1992,41.7335,42.1594,17700.0
2008-12-26 14:30:00,74.29,74.96,74.27,74.81,16400.0,42.1935,42.574,42.1821,42.4888,16400.0
2008-12-26 15:00:00,74.82,75.79,74.68,75.62,11600.0,42.4945,43.0454,42.415,42.9489,11600.0
2008-12-26 15:30:00,75.77,75.96,74.9,75.86,39700.0,43.0341,43.142,42.54,43.0852,39700.0
2008-12-29 09:30:00,75.0,75.05,73.0,73.45,19700.0,42.5968,42.6252,41.4608,41.7164,19700.0
2008-12-29 10:00:00,73.21,73.56,72.35,73.15,26000.0,41.5801,41.7789,41.0917,41.546,26000.0
2008-12-29 10:30:00,73.1,73.36,72.4,72.87,14300.0,41.5176,41.6653,41.1201,41.387,14300.0
2008-12-29 11:00:00,72.87,72.87,72.0,72.16,16400.0,41.387,41.387,40.8929,40.9838,16400.0
2008-12-29 11:30:00,72.15,72.3,72.07,72.08,5700.0,40.9781,41.0633,40.9326,40.9383,5700.0
2008-12-29 12:00:00,72.15,72.34,70.97,70.97,68400.0,40.9781,41.086,40.3079,40.3079,68400.0
2008-12-29 12:30:00,70.97,71.51,70.97,71.04,47000.0,40.3079,40.6146,40.3079,40.3476,47000.0
2008-12-29 13:00:00,71.12,71.12,70.34,70.64,98600.0,40.3931,40.3931,39.9501,40.1205,98600.0
2008-12-29 13:30:00,70.54,71.21,70.54,71.07,117200.0,40.0637,40.4442,40.0637,40.3647,117200.0
2008-12-29 14:00:00,70.95,71.02,70.1,70.41,27500.0,40.2965,40.3363,39.8138,39.9898,27500.0
2008-12-29 14:30:00,70.41,71.06,70.0,70.99,47500.0,39.9898,40.359,39.757,40.3192,47500.0
2008-12-29 15:00:00,71.01,72.26,70.93,71.07,60800.0,40.3306,41.0406,40.2852,40.3647,60800.0
2008-12-29 15:30:00,70.99,71.72,70.79,71.42,123500.0,40.3192,40.7339,40.2057,40.5635,123500.0
2008-12-30 09:30:00,70.2,73.26,70.2,71.67,47900.0,40.4209,42.1829,40.4209,41.2674,47900.0
2008-12-30 10:00:00,71.63,72.17,70.79,71.8,52900.0,41.2443,41.5553,40.7607,41.3422,52900.0
2008-12-30 10:30:00,71.9,72.12,71.38,71.42,85300.0,41.3998,41.5265,41.1004,41.1234,85300.0
2008-12-30 11:00:00,71.54,72.54,71.49,72.54,49300.0,41.1925,41.7683,41.1637,41.7683,49300.0
2008-12-30 11:30:00,72.44,72.84,72.14,72.21,65300.0,41.7107,41.9411,41.538,41.5783,65300.0
2008-12-30 12:00:00,72.28,72.45,71.94,72.17,45100.0,41.6186,41.7165,41.4228,41.5553,45100.0
2008-12-30 12:30:00,72.18,72.3,71.62,72.13,12400.0,41.561,41.6301,41.2386,41.5322,12400.0
2008-12-30 13:00:00,72.15,72.25,71.5,71.86,15500.0,41.5438,41.6013,41.1695,41.3768,15500.0
2008-12-30 13:30:00,71.78,72.27,71.64,71.95,38100.0,41.3307,41.6128,41.2501,41.4286,38100.0
2008-12-30 14:00:00,72.08,72.38,71.87,72.34,40000.0,41.5034,41.6762,41.3825,41.6532,40000.0
2008-12-30 14:30:00,72.34,72.6,72.22,72.22,27200.0,41.6532,41.8029,41.5841,41.5841,27200.0
2008-12-30 15:00:00,72.24,72.71,72.01,72.41,25200.0,41.5956,41.8662,41.4631,41.6935,25200.0
2008-12-30 15:30:00,72.49,73.99,72.37,73.87,123800.0,41.7395,42.6032,41.6704,42.5341,123800.0
2008-12-31 09:30:00,74.09,74.21,73.43,73.5,34600.0,42.6608,42.7299,42.2808,42.3211,34600.0
2008-12-31 10:00:00,73.51,74.76,73.38,74.61,39800.0,42.3268,43.0466,42.252,42.9602,39800.0
2008-12-31 10:30:00,74.53,74.9,74.27,74.79,31500.0,42.9141,43.1272,42.7644,43.0639,31500.0
2008-12-31 11:00:00,74.74,75.25,74.72,75.19,52900.0,43.0351,43.3287,43.0235,43.2942,52900.0
2008-12-31 11:30:00,75.22,76.25,75.21,76.01,82900.0,43.3114,43.9045,43.3057,43.7663,82900.0
2008-12-31 12:00:00,76.03,76.18,75.24,75.5,26600.0,43.7778,43.8642,43.323,43.4727,26600.0
2008-12-31 12:30:00,75.49,75.89,75.35,75.71,16800.0,43.4669,43.6972,43.3863,43.5936,16800.0
2008-12-31 13:00:00,75.81,75.93,75.29,75.3,26100.0,43.6512,43.7203,43.3518,43.3575,26100.0
2008-12-31 13:30:00,75.28,76.39,75.21,76.31,22600.0,43.346,43.9851,43.3057,43.9391,22600.0
2008-12-31 14:00:00,76.46,76.91,76.28,76.75,36500.0,44.0254,44.2845,43.9218,44.1924,36500.0
2008-12-31 14:30:00,76.85,77.3,76.63,77.25,28400.0,44.25,44.5091,44.1233,44.4803,28400.0
2008-12-31 15:00:00,77.28,78.11,77.01,78.05,57800.0,44.4976,44.9755,44.3421,44.941,57800.0
2008-12-31 15:30:00,78.01,78.16,75.91,76.15,271200.0,44.9179,45.0043,43.7087,43.8469,271200.0
2009-01-02 09:30:00,77.77,77.77,75.0,75.0,46000.0,44.7797,44.7797,43.1848,43.1848,46000.0
2009-01-02 10:00:00,75.0,76.18,74.44,75.58,24200.0,43.1848,43.8642,42.8623,43.5187,24200.0
2009-01-02 10:30:00,75.59,76.46,75.35,76.34,23700.0,43.5245,44.0254,43.3863,43.9563,23700.0
2009-01-02 11:00:00,76.25,76.25,75.47,76.04,27100.0,43.9045,43.9045,43.4554,43.7836,27100.0
2009-01-02 11:30:00,75.99,76.16,75.0,75.11,32400.0,43.7548,43.8527,43.1848,43.2481,32400.0
2009-01-02 12:00:00,75.11,75.56,75.1,75.44,32200.0,43.2481,43.5072,43.2424,43.4381,32200.0
2009-01-02 12:30:00,75.45,76.04,75.22,75.53,53400.0,43.4439,43.7836,43.3114,43.4899,53400.0
2009-01-02 13:00:00,75.55,76.09,75.34,75.63,22200.0,43.5015,43.8124,43.3805,43.5475,22200.0
2009-01-02 13:30:00,75.69,76.05,75.54,75.94,27500.0,43.5821,43.7894,43.4957,43.726,27500.0
2009-01-02 14:00:00,75.8,76.19,75.27,75.48,37200.0,43.6454,43.87,43.3402,43.4612,37200.0
2009-01-02 14:30:00,75.47,75.92,75.14,75.55,53700.0,43.4554,43.7145,43.2654,43.5015,53700.0
2009-01-02 15:00:00,75.51,75.98,75.25,75.66,60300.0,43.4784,43.7491,43.3287,43.5648,60300.0
2009-01-02 15:30:00,75.63,75.69,74.9,75.1,159700.0,43.5475,43.5821,43.1272,43.2424,159700.0
2009-01-05 09:30:00,74.4,74.86,73.73,74.27,53400.0,42.8393,43.1042,42.4535,42.7644,53400.0
2009-01-05 10:00:00,74.34,75.52,74.34,75.15,48300.0,42.8047,43.4842,42.8047,43.2711,48300.0
2009-01-05 10:30:00,75.15,75.8,74.68,74.77,29000.0,43.2711,43.6454,43.0005,43.0523,29000.0
2009-01-05 11:00:00,74.77,75.04,74.47,74.94,92600.0,43.0523,43.2078,42.8796,43.1502,92600.0
2009-01-05 11:30:00,74.79,75.28,74.72,75.02,37300.0,43.0639,43.346,43.0235,43.1963,37300.0
2009-01-05 12:00:00,75.02,75.59,74.72,74.82,38000.0,43.1963,43.5245,43.0235,43.0811,38000.0
2009-01-05 12:30:00,74.89,75.75,74.89,75.74,158900.0,43.1214,43.6166,43.1214,43.6109,158900.0
2009-01-05 13:00:00,75.57,75.57,74.59,74.9,41900.0,43.513,43.513,42.9487,43.1272,41900.0
2009-01-05 13:30:00,74.78,75.3,74.74,75.3,59400.0,43.0581,43.3575,43.0351,43.3575,59400.0
2009-01-05 14:00:00,75.3,75.75,75.0,75.0,74500.0,43.3575,43.6166,43.1848,43.1848,74500.0
2009-01-05 14:30:00,75.0,75.41,74.42,74.75,81400.0,43.1848,43.4208,42.8508,43.0408,81400.0
2009-01-05 15:00:00,74.85,75.27,74.31,74.36,98200.0,43.0984,43.3402,42.7875,42.8163,98200.0
2009-01-05 15:30:00,74.4,75.1,74.19,74.82,163400.0,42.8393,43.2424,42.7184,43.0811,163400.0
2009-01-06 09:30:00,75.98,76.0,74.55,74.78,51500.0,43.7491,43.7606,42.9257,43.0581,51500.0
2009-01-06 10:00:00,74.92,74.98,73.53,73.67,53900.0,43.1387,43.1733,42.3384,42.419,53900.0
2009-01-06 10:30:00,73.7,74.54,73.6,74.0,89400.0,42.4362,42.9199,42.3787,42.609,89400.0
2009-01-06 11:00:00,73.9,74.86,73.7,74.5,36100.0,42.5514,43.1042,42.4362,42.8969,36100.0
2009-01-06 11:30:00,74.63,75.1,74.22,74.3,211600.0,42.9717,43.2424,42.7357,42.7817,211600.0
2009-01-06 12:00:00,74.23,74.61,74.06,74.17,15600.0,42.7414,42.9602,42.6435,42.7069,15600.0
2009-01-06 12:30:00,74.26,74.74,74.26,74.55,27600.0,42.7587,43.0351,42.7587,42.9257,27600.0
2009-01-06 13:00:00,74.56,75.04,74.5,74.9,44200.0,42.9314,43.2078,42.8969,43.1272,44200.0
2009-01-06 13:30:00,74.83,75.12,74.72,74.9,86200.0,43.0869,43.2539,43.0235,43.1272,86200.0
2009-01-06 14:00:00,74.87,75.79,74.51,75.53,58800.0,43.1099,43.6397,42.9026,43.4899,58800.0
2009-01-06 14:30:00,75.59,76.12,75.33,75.99,53000.0,43.5245,43.8297,43.3748,43.7548,53000.0
2009-01-06 15:00:00,76.03,76.55,75.27,75.84,94900.0,43.7778,44.0773,43.3402,43.6684,94900.0
2009-01-06 15:30:00,75.77,76.46,75.72,75.99,176100.0,43.6281,44.0254,43.5993,43.7548,176100.0
2009-01-07 09:30:00,75.0,75.56,74.2,74.48,111800.0,43.1848,43.5072,42.7241,42.8854,111800.0
2009-01-07 10:00:00,74.41,75.33,74.41,74.97,51000.0,42.8451,43.3748,42.8451,43.1675,51000.0
2009-01-07 10:30:00,74.93,75.3,74.7,75.2,49000.0,43.1445,43.3575,43.012,43.2999,49000.0
2009-01-07 11:00:00,75.17,75.75,75.04,75.67,33500.0,43.2827,43.6166,43.2078,43.5706,33500.0
2009-01-07 11:30:00,75.83,76.9,75.83,76.42,45900.0,43.6627,44.2788,43.6627,44.0024,45900.0
2009-01-07 12:00:00,76.36,76.89,76.23,76.66,37500.0,43.9679,44.273,43.893,44.1406,37500.0
2009-01-07 12:30:00,76.58,76.89,76.29,76.35,44300.0,44.0945,44.273,43.9276,43.9621,44300.0
2009-01-07 13:00:00,76.3,76.59,75.96,76.53,18500.0,43.9333,44.1003,43.7375,44.0657,18500.0
2009-01-07 13:30:00,76.48,76.5,75.98,76.27,34700.0,44.037,44.0485,43.7491,43.916,34700.0
2009-01-07 14:00:00,76.15,76.47,75.52,75.62,73000.0,43.8469,44.0312,43.4842,43.5418,73000.0
2009-01-07 14:30:00,75.58,75.73,74.91,75.15,26800.0,43.5187,43.6051,43.133,43.2711,26800.0
2009-01-07 15:00:00,75.16,75.79,74.68,75.34,39000.0,43.2769,43.6397,43.0005,43.3805,39000.0
2009-01-07 15:30:00,75.29,75.89,74.64,75.0,105800.0,43.3518,43.6972,42.9775,43.1848,105800.0
2009-01-08 09:30:00,74.19,74.23,72.52,73.0,98200.0,42.7184,42.7414,41.7568,42.0332,98200.0
2009-01-08 10:00:00,73.04,73.5,72.84,73.4,184900.0,42.0562,42.3211,41.9411,42.2635,184900.0
2009-01-08 10:30:00,73.42,75.04,73.27,74.83,60200.0,42.275,43.2078,42.1886,43.0869,60200.0
2009-01-08 11:00:00,74.9,75.03,73.56,73.56,49600.0,43.1272,43.202,42.3556,42.3556,49600.0
2009-01-08 11:30:00,73.66,73.89,73.09,73.2,37800.0,42.4132,42.5456,42.085,42.1483,37800.0
2009-01-08 12:00:00,73.3,73.99,72.96,73.32,21500.0,42.2059,42.6032,42.0101,42.2174,21500.0
2009-01-08 12:30:00,73.19,73.45,72.88,72.94,25400.0,42.1426,42.2923,41.9641,41.9986,25400.0
2009-01-08 13:00:00,72.86,72.94,72.0,72.13,57400.0,41.9526,41.9986,41.4574,41.5322,57400.0
2009-01-08 13:30:00,72.14,72.71,72.06,72.43,24700.0,41.538,41.8662,41.4919,41.705,24700.0
2009-01-08 14:00:00,72.43,72.49,71.5,71.92,109400.0,41.705,41.7395,41.1695,41.4113,109400.0
2009-01-08 14:30:00,71.92,73.22,71.78,72.89,37900.0,41.4113,42.1599,41.3307,41.9698,37900.0
2009-01-08 15:00:00,72.95,73.19,72.52,72.79,55200.0,42.0044,42.1426,41.7568,41.9123,55200.0
2009-01-08 15:30:00,72.88,72.98,72.1,72.76,97500.0,41.9641,42.0217,41.515,41.895,97500.0
2009-01-09 09:30:00,72.98,72.98,70.71,70.83,35700.0,42.0217,42.0217,40.7146,40.7837,35700.0
2009-01-09 10:00:00,70.77,71.48,70.31,70.37,39000.0,40.7492,41.158,40.4843,40.5188,39000.0
2009-01-09 10:30:00,70.43,70.6,70.15,70.44,69600.0,40.5534,40.6513,40.3922,40.5591,69600.0
2009-01-09 11:00:00,70.44,71.37,70.33,71.28,24200.0,40.5591,41.0946,40.4958,41.0428,24200.0
2009-01-09 11:30:00,71.26,71.35,70.24,70.37,36000.0,41.0313,41.0831,40.444,40.5188,36000.0
2009-01-09 12:00:00,70.36,70.67,70.01,70.01,54400.0,40.5131,40.6916,40.3115,40.3115,54400.0
2009-01-09 12:30:00,70.06,70.46,70.05,70.32,53400.0,40.3403,40.5707,40.3346,40.49,53400.0
2009-01-09 13:00:00,70.28,70.35,69.86,70.0,46300.0,40.467,40.5073,40.2252,40.3058,46300.0
2009-01-09 13:30:00,69.97,70.41,69.68,69.99,23400.0,40.2885,40.5419,40.1215,40.3,23400.0
2009-01-09 14:00:00,70.04,70.47,70.04,70.39,20000.0,40.3288,40.5764,40.3288,40.5303,20000.0
2009-01-09 14:30:00,70.4,70.93,69.91,70.16,41600.0,40.5361,40.8413,40.254,40.3979,41600.0
2009-01-09 15:00:00,70.12,70.28,69.06,69.68,61700.0,40.3749,40.467,39.7645,40.1215,61700.0
2009-01-09 15:30:00,69.7,70.22,68.22,68.45,260400.0,40.133,40.4325,39.2809,39.4133,260400.0
2009-01-12 09:30:00,67.75,67.89,66.04,66.46,71800.0,39.0102,39.0909,38.0256,38.2675,71800.0
2009-01-12 10:00:00,66.66,66.78,65.93,66.57,91000.0,38.3826,38.4517,37.9623,38.3308,91000.0
2009-01-12 10:30:00,66.61,67.09,66.11,66.21,59400.0,38.3538,38.6302,38.0659,38.1235,59400.0
2009-01-12 11:00:00,66.22,66.36,65.9,65.9,30500.0,38.1293,38.2099,37.945,37.945,30500.0
2009-01-12 11:30:00,65.91,66.0,65.29,65.3,92000.0,37.9508,38.0026,37.5938,37.5995,92000.0
2009-01-12 12:00:00,65.3,65.9,65.04,65.65,75200.0,37.5995,37.945,37.4498,37.8011,75200.0
2009-01-12 12:30:00,65.62,65.66,64.84,64.9,27000.0,37.7838,37.8068,37.3347,37.3692,27000.0
2009-01-12 13:00:00,64.9,64.97,64.25,64.31,55600.0,37.3692,37.4095,36.995,37.0295,55600.0
2009-01-12 13:30:00,64.3,64.49,63.65,64.29,51100.0,37.0237,37.1331,36.6495,37.018,51100.0
2009-01-12 14:00:00,64.25,64.26,63.6,63.93,64600.0,36.995,37.0007,36.6207,36.8107,64600.0
2009-01-12 14:30:00,63.91,63.95,62.88,63.01,86200.0,36.7992,36.8222,36.2061,36.281,86200.0
2009-01-12 15:00:00,63.01,63.49,62.65,63.05,108500.0,36.281,36.5573,36.0737,36.304,108500.0
2009-01-12 15:30:00,62.97,64.07,62.65,63.49,262500.0,36.2579,36.8913,36.0737,36.5573,262500.0
2009-01-13 09:30:00,63.34,65.35,62.75,64.24,83400.0,36.471,37.6283,36.1313,36.9892,83400.0
2009-01-13 10:00:00,64.33,65.14,63.78,64.49,105100.0,37.041,37.5074,36.7243,37.1331,105100.0
2009-01-13 10:30:00,64.45,65.88,64.24,65.39,35300.0,37.1101,37.9335,36.9892,37.6514,35300.0
2009-01-13 11:00:00,65.34,65.67,64.77,65.61,32400.0,37.6226,37.8126,37.2944,37.778,32400.0
2009-01-13 11:30:00,65.63,66.76,65.62,66.64,40200.0,37.7896,38.4402,37.7838,38.3711,40200.0
2009-01-13 12:00:00,66.63,66.87,66.31,66.78,52900.0,38.3654,38.5035,38.1811,38.4517,52900.0
2009-01-13 12:30:00,66.6,66.84,66.36,66.49,26100.0,38.3481,38.4863,38.2099,38.2847,26100.0
2009-01-13 13:00:00,66.39,66.5,64.83,65.14,103800.0,38.2272,38.2905,37.3289,37.5074,103800.0
2009-01-13 13:30:00,65.17,65.23,63.8,63.8,36100.0,37.5247,37.5592,36.7358,36.7358,36100.0
2009-01-13 14:00:00,63.86,64.48,63.59,63.7,30700.0,36.7704,37.1274,36.6149,36.6783,30700.0
2009-01-13 14:30:00,63.71,65.49,63.71,64.82,44300.0,36.684,37.7089,36.684,37.3232,44300.0
2009-01-13 15:00:00,64.74,65.82,64.19,65.63,56400.0,37.2771,37.899,36.9604,37.7896,56400.0
2009-01-13 15:30:00,65.59,65.97,64.86,65.8,135700.0,37.7665,37.9853,37.3462,37.8874,135700.0
2009-01-14 09:30:00,64.06,64.2,62.78,62.8,49500.0,36.8856,36.9662,36.1485,36.16,49500.0
2009-01-14 10:00:00,62.88,63.21,62.62,62.94,93600.0,36.2061,36.3961,36.0564,36.2407,93600.0
2009-01-14 10:30:00,62.8,63.44,62.67,63.3,96500.0,36.16,36.5286,36.0852,36.4479,96500.0
2009-01-14 11:00:00,63.26,63.63,62.88,63.49,49900.0,36.4249,36.638,36.2061,36.5573,49900.0
2009-01-14 11:30:00,63.5,64.5,63.5,64.32,42100.0,36.5631,37.1389,36.5631,37.0353,42100.0
2009-01-14 12:00:00,64.31,64.75,63.91,64.66,128500.0,37.0295,37.2829,36.7992,37.231,128500.0
2009-01-14 12:30:00,64.75,64.95,64.34,64.49,61900.0,37.2829,37.398,37.0468,37.1331,61900.0
2009-01-14 13:00:00,64.46,64.47,63.3,63.5,46200.0,37.1159,37.1216,36.4479,36.5631,46200.0
2009-01-14 13:30:00,63.42,63.67,63.28,63.47,53700.0,36.517,36.661,36.4364,36.5458,53700.0
2009-01-14 14:00:00,63.43,63.83,62.9,63.65,124400.0,36.5228,36.7531,36.2176,36.6495,124400.0
2009-01-14 14:30:00,63.76,64.5,63.72,64.3,57700.0,36.7128,37.1389,36.6898,37.0237,57700.0
2009-01-14 15:00:00,64.29,64.39,63.6,63.71,93800.0,37.018,37.0756,36.6207,36.684,93800.0
2009-01-14 15:30:00,63.65,64.15,63.06,63.98,248800.0,36.6495,36.9374,36.3098,36.8395,248800.0
2009-01-15 09:30:00,63.55,65.11,62.96,64.65,170000.0,36.5919,37.4901,36.2522,37.2253,170000.0
2009-01-15 10:00:00,64.69,64.91,63.55,63.9,145000.0,37.2483,37.375,36.5919,36.7934,145000.0
2009-01-15 10:30:00,63.85,64.53,63.65,64.33,79300.0,36.7646,37.1562,36.6495,37.041,79300.0
2009-01-15 11:00:00,64.29,64.89,64.15,64.59,44100.0,37.018,37.3635,36.9374,37.1907,44100.0
2009-01-15 11:30:00,64.58,64.83,64.23,64.48,72500.0,37.185,37.3289,36.9834,37.1274,72500.0
2009-01-15 12:00:00,64.47,64.85,64.09,64.53,48700.0,37.1216,37.3404,36.9028,37.1562,48700.0
2009-01-15 12:30:00,64.5,64.95,64.19,64.81,54900.0,37.1389,37.398,36.9604,37.3174,54900.0
2009-01-15 13:00:00,64.85,65.33,64.77,65.27,40900.0,37.3404,37.6168,37.2944,37.5823,40900.0
2009-01-15 13:30:00,65.42,68.14,65.35,68.08,64600.0,37.6686,39.2348,37.6283,39.2003,64600.0
2009-01-15 14:00:00,68.24,68.89,67.37,68.89,70900.0,39.2924,39.6667,38.7914,39.6667,70900.0
2009-01-15 14:30:00,68.84,70.12,68.45,68.45,90700.0,39.6379,40.3749,39.4133,39.4133,90700.0
2009-01-15 15:00:00,68.34,69.1,67.76,68.01,82000.0,39.35,39.7876,39.016,39.16,82000.0
2009-01-15 15:30:00,67.97,68.6,65.83,68.28,248200.0,39.1369,39.4997,37.9047,39.3154,248200.0
2009-01-16 09:30:00,69.77,70.17,68.39,69.79,102400.0,40.1734,40.4037,39.3788,40.1849,102400.0
2009-01-16 10:00:00,69.83,70.25,69.0,69.42,45100.0,40.2079,40.4497,39.73,39.9718,45100.0
2009-01-16 10:30:00,69.42,70.1,69.36,70.07,75500.0,39.9718,40.3634,39.9373,40.3461,75500.0
2009-01-16 11:00:00,69.97,70.68,68.81,69.2,91800.0,40.2885,40.6973,39.6206,39.8452,91800.0
2009-01-16 11:30:00,69.15,69.19,67.84,68.09,57900.0,39.8164,39.8394,39.0621,39.206,57900.0
2009-01-16 12:00:00,68.05,68.29,67.01,67.57,96100.0,39.183,39.3212,38.5842,38.9066,96100.0
2009-01-16 12:30:00,67.43,69.57,67.43,68.7,90700.0,38.826,40.0582,38.826,39.5573,90700.0
2009-01-16 13:00:00,68.68,69.15,68.08,68.53,50000.0,39.5457,39.8164,39.2003,39.4594,50000.0
2009-01-16 13:30:00,68.4,69.78,68.4,69.06,44300.0,39.3845,40.1791,39.3845,39.7645,44300.0
2009-01-16 14:00:00,69.05,69.58,68.75,68.96,83700.0,39.7588,40.064,39.586,39.707,83700.0
2009-01-16 14:30:00,68.96,69.9,68.36,69.84,101900.0,39.707,40.2482,39.3615,40.2137,101900.0
2009-01-16 15:00:00,69.93,70.34,69.16,69.66,100400.0,40.2655,40.5016,39.8221,40.11,100400.0
2009-01-16 15:30:00,69.65,71.49,69.5,70.89,196200.0,40.1043,41.1637,40.0179,40.8182,196200.0
2009-01-20 09:30:00,69.27,69.62,67.25,68.24,93900.0,39.8855,40.087,38.7223,39.2924,93900.0
2009-01-20 10:00:00,68.38,70.03,68.1,69.51,56700.0,39.373,40.3231,39.2118,40.0236,56700.0
2009-01-20 10:30:00,69.62,70.0,69.14,69.36,38600.0,40.087,40.3058,39.8106,39.9373,38600.0
2009-01-20 11:00:00,69.17,69.43,68.06,68.44,27000.0,39.8279,39.9776,39.1887,39.4075,27000.0
2009-01-20 11:30:00,68.48,69.71,68.48,69.49,27800.0,39.4306,40.1388,39.4306,40.0121,27800.0
2009-01-20 12:00:00,69.5,70.08,68.87,69.01,31000.0,40.0179,40.3519,39.6551,39.7357,31000.0
2009-01-20 12:30:00,68.87,69.63,68.58,69.23,48500.0,39.6551,40.0927,39.4882,39.8624,48500.0
2009-01-20 13:00:00,69.16,69.55,68.4,68.76,24400.0,39.8221,40.0467,39.3845,39.5918,24400.0
2009-01-20 13:30:00,68.8,68.85,68.23,68.31,62000.0,39.6148,39.6436,39.2866,39.3327,62000.0
2009-01-20 14:00:00,68.25,68.79,67.65,68.17,78000.0,39.2981,39.6091,38.9527,39.2521,78000.0
2009-01-20 14:30:00,68.19,68.4,67.33,67.52,102400.0,39.2636,39.3845,38.7684,38.8778,102400.0
2009-01-20 15:00:00,67.47,67.71,66.36,66.97,81300.0,38.849,38.9872,38.2099,38.5611,81300.0
2009-01-20 15:30:00,66.97,67.64,65.38,65.76,412500.0,38.5611,38.9469,37.6456,37.8644,412500.0
2009-01-21 09:30:00,67.12,67.87,65.6,66.65,76300.0,38.6475,39.0793,37.7723,38.3769,76300.0
2009-01-21 10:00:00,66.5,66.71,64.97,65.02,88900.0,38.2905,38.4114,37.4095,37.4383,88900.0
2009-01-21 10:30:00,65.08,65.73,63.63,63.91,60500.0,37.4729,37.8471,36.638,36.7992,60500.0
2009-01-21 11:00:00,63.9,64.89,63.79,64.57,78500.0,36.7934,37.3635,36.7301,37.1792,78500.0
2009-01-21 11:30:00,64.58,65.7,64.5,64.99,33400.0,37.185,37.8299,37.1389,37.421,33400.0
2009-01-21 12:00:00,65.08,65.56,64.65,64.94,32000.0,37.4729,37.7492,37.2253,37.3923,32000.0
2009-01-21 12:30:00,64.85,65.5,64.35,65.5,58100.0,37.3404,37.7147,37.0525,37.7147,58100.0
2009-01-21 13:00:00,65.63,65.86,64.85,64.98,51500.0,37.7896,37.922,37.3404,37.4153,51500.0
2009-01-21 13:30:00,64.92,65.99,64.89,65.75,36100.0,37.3807,37.9968,37.3635,37.8587,36100.0
2009-01-21 14:00:00,65.75,66.42,65.44,66.12,44800.0,37.8587,38.2444,37.6802,38.0717,44800.0
2009-01-21 14:30:00,66.19,67.3,66.19,67.26,36500.0,38.112,38.7511,38.112,38.7281,36500.0
2009-01-21 15:00:00,67.24,68.21,67.13,67.79,92900.0,38.7166,39.2751,38.6533,39.0333,92900.0
2009-01-21 15:30:00,67.81,70.0,67.46,69.99,281700.0,39.0448,40.3058,38.8433,40.3,281700.0
2009-01-22 09:30:00,66.96,69.05,66.4,67.2,48600.0,38.5554,39.7588,38.2329,38.6936,48600.0
2009-01-22 10:00:00,67.17,68.2,66.86,67.71,34900.0,38.6763,39.2694,38.4978,38.9872,34900.0
2009-01-22 10:30:00,67.62,67.62,66.1,66.27,54400.0,38.9354,38.9354,38.0602,38.1581,54400.0
2009-01-22 11:00:00,66.24,66.91,66.17,66.43,125900.0,38.1408,38.5266,38.1005,38.2502,125900.0
2009-01-22 11:30:00,66.26,66.37,64.24,64.93,113600.0,38.1523,38.2156,36.9892,37.3865,113600.0
2009-01-22 12:00:00,64.86,65.22,64.75,65.13,54700.0,37.3462,37.5535,37.2829,37.5017,54700.0
2009-01-22 12:30:00,65.08,65.97,64.86,65.19,56900.0,37.4729,37.9853,37.3462,37.5362,56900.0
2009-01-22 13:00:00,65.07,65.9,65.01,65.56,32700.0,37.4671,37.945,37.4326,37.7492,32700.0
2009-01-22 13:30:00,65.46,66.72,64.98,66.72,47900.0,37.6917,38.4172,37.4153,38.4172,47900.0
2009-01-22 14:00:00,66.77,68.39,66.55,67.99,96100.0,38.446,39.3788,38.3193,39.1484,96100.0
2009-01-22 14:30:00,67.92,68.2,66.83,67.21,82300.0,39.1081,39.2694,38.4805,38.6993,82300.0
2009-01-22 15:00:00,67.31,67.31,65.37,66.0,62900.0,38.7569,38.7569,37.6398,38.0026,62900.0
2009-01-22 15:30:00,66.0,67.99,65.18,65.51,201500.0,38.0026,39.1484,37.5304,37.7205,201500.0
2009-01-23 09:30:00,65.04,65.04,63.11,64.07,91000.0,37.4498,37.4498,36.3385,36.8913,91000.0
2009-01-23 10:00:00,64.07,65.27,63.98,64.92,80200.0,36.8913,37.5823,36.8395,37.3807,80200.0
2009-01-23 10:30:00,64.87,65.25,64.52,65.12,48700.0,37.3519,37.5708,37.1504,37.4959,48700.0
2009-01-23 11:00:00,65.13,67.02,65.13,66.33,53300.0,37.5017,38.5899,37.5017,38.1926,53300.0
2009-01-23 11:30:00,66.43,66.7,65.54,65.93,40100.0,38.2502,38.4057,37.7377,37.9623,40100.0
2009-01-23 12:00:00,65.74,65.92,65.5,65.75,77600.0,37.8529,37.9565,37.7147,37.8587,77600.0
2009-01-23 12:30:00,65.67,65.8,65.31,65.66,126300.0,37.8126,37.8874,37.6053,37.8068,126300.0
2009-01-23 13:00:00,65.6,65.73,65.5,65.64,54200.0,37.7723,37.8471,37.7147,37.7953,54200.0
2009-01-23 13:30:00,65.54,65.92,65.5,65.84,62600.0,37.7377,37.9565,37.7147,37.9105,62600.0
2009-01-23 14:00:00,65.85,68.01,65.78,67.54,129100.0,37.9162,39.16,37.8759,38.8893,129100.0
2009-01-23 14:30:00,67.59,67.59,66.42,67.0,61000.0,38.9181,38.9181,38.2444,38.5784,61000.0
2009-01-23 15:00:00,66.99,67.54,66.8,66.97,119200.0,38.5726,38.8893,38.4632,38.5611,119200.0
2009-01-23 15:30:00,66.93,67.37,66.32,67.02,250900.0,38.5381,38.7914,38.1869,38.5899,250900.0
2009-01-26 09:30:00,67.97,67.97,65.06,65.88,85200.0,39.1369,39.1369,37.4614,37.9335,85200.0
2009-01-26 10:00:00,65.98,67.6,65.98,66.86,126400.0,37.9911,38.9239,37.9911,38.4978,126400.0
2009-01-26 10:30:00,66.99,67.05,66.08,66.64,51200.0,38.5726,38.6072,38.0487,38.3711,51200.0
2009-01-26 11:00:00,66.54,67.21,66.53,67.0,62600.0,38.3135,38.6993,38.3078,38.5784,62600.0
2009-01-26 11:30:00,67.0,67.07,66.5,66.53,36300.0,38.5784,38.6187,38.2905,38.3078,36300.0
2009-01-26 12:00:00,66.72,67.39,66.7,67.1,64700.0,38.4172,38.803,38.4057,38.636,64700.0
2009-01-26 12:30:00,67.05,67.57,66.68,67.13,45900.0,38.6072,38.9066,38.3941,38.6533,45900.0
2009-01-26 13:00:00,67.19,67.38,66.84,66.95,35000.0,38.6878,38.7972,38.4863,38.5496,35000.0
2009-01-26 13:30:00,67.06,67.06,65.93,66.47,44600.0,38.6129,38.6129,37.9623,38.2732,44600.0
2009-01-26 14:00:00,66.51,66.51,65.38,66.36,75600.0,38.2963,38.2963,37.6456,38.2099,75600.0
2009-01-26 14:30:00,66.36,66.98,66.12,66.83,57900.0,38.2099,38.5669,38.0717,38.4805,57900.0
2009-01-26 15:00:00,66.9,68.0,66.84,67.82,48300.0,38.5208,39.1542,38.4863,39.0506,48300.0
2009-01-26 15:30:00,67.76,67.84,66.08,66.62,138700.0,39.016,39.0621,38.0487,38.3596,138700.0
2009-01-27 09:30:00,67.12,67.87,66.61,67.25,51900.0,38.6475,39.0793,38.3538,38.7223,51900.0
2009-01-27 10:00:00,67.25,67.28,65.88,66.97,31800.0,38.7223,38.7396,37.9335,38.5611,31800.0
2009-01-27 10:30:00,67.0,67.28,66.72,67.28,22000.0,38.5784,38.7396,38.4172,38.7396,22000.0
2009-01-27 11:00:00,67.18,67.49,66.95,67.06,23700.0,38.682,38.8605,38.5496,38.6129,23700.0
2009-01-27 11:30:00,67.15,67.28,66.58,66.86,12700.0,38.6648,38.7396,38.3366,38.4978,12700.0
2009-01-27 12:00:00,66.86,67.5,66.73,67.38,18900.0,38.4978,38.8663,38.4229,38.7972,18900.0
2009-01-27 12:30:00,67.38,67.4,67.03,67.23,22200.0,38.7972,38.8087,38.5957,38.7108,22200.0
2009-01-27 13:00:00,67.24,67.5,66.9,67.09,47400.0,38.7166,38.8663,38.5208,38.6302,47400.0
2009-01-27 13:30:00,67.09,67.5,66.82,67.22,35100.0,38.6302,38.8663,38.4748,38.7051,35100.0
2009-01-27 14:00:00,67.22,67.42,66.91,67.11,25700.0,38.7051,38.8202,38.5266,38.6417,25700.0
2009-01-27 14:30:00,67.04,67.47,67.0,67.35,44100.0,38.6014,38.849,38.5784,38.7799,44100.0
2009-01-27 15:00:00,67.35,68.16,67.02,67.89,48000.0,38.7799,39.2463,38.5899,39.0909,48000.0
2009-01-27 15:30:00,67.89,68.76,67.28,68.16,157700.0,39.0909,39.5918,38.7396,39.2463,157700.0
2009-01-28 09:30:00,70.01,70.05,68.71,69.02,109200.0,40.3115,40.3346,39.563,39.7415,109200.0
2009-01-28 10:00:00,69.13,69.8,68.79,69.51,48700.0,39.8048,40.1906,39.6091,40.0236,48700.0
2009-01-28 10:30:00,69.5,69.98,69.35,69.78,65900.0,40.0179,40.2943,39.9315,40.1791,65900.0
2009-01-28 11:00:00,69.78,70.1,69.71,69.84,165400.0,40.1791,40.3634,40.1388,40.2137,165400.0
2009-01-28 11:30:00,69.86,69.89,69.42,69.68,63200.0,40.2252,40.2425,39.9718,40.1215,63200.0
2009-01-28 12:00:00,69.64,70.27,69.59,70.06,55800.0,40.0985,40.4613,40.0697,40.3403,55800.0
2009-01-28 12:30:00,70.09,70.21,69.9,69.94,31000.0,40.3576,40.4267,40.2482,40.2712,31000.0
2009-01-28 13:00:00,69.91,70.74,69.7,70.62,54800.0,40.254,40.7319,40.133,40.6628,54800.0
2009-01-28 13:30:00,70.69,70.8,70.46,70.73,29800.0,40.7031,40.7664,40.5707,40.7261,29800.0
2009-01-28 14:00:00,70.69,71.54,70.36,70.8,54200.0,40.7031,41.1925,40.5131,40.7664,54200.0
2009-01-28 14:30:00,71.0,71.16,70.33,71.15,64000.0,40.8816,40.9737,40.4958,40.968,64000.0
2009-01-28 15:00:00,71.19,71.3,70.37,70.89,72100.0,40.991,41.0543,40.5188,40.8182,72100.0
2009-01-28 15:30:00,71.01,72.4,70.71,72.0,311100.0,40.8873,41.6877,40.7146,41.4574,311100.0
2009-01-29 09:30:00,70.39,71.45,69.76,70.46,37200.0,40.5303,41.1407,40.1676,40.5707,37200.0
2009-01-29 10:00:00,70.38,70.95,69.68,70.95,64500.0,40.5246,40.8528,40.1215,40.8528,64500.0
2009-01-29 10:30:00,70.95,71.31,70.92,71.09,50200.0,40.8528,41.0601,40.8355,40.9334,50200.0
2009-01-29 11:00:00,70.95,71.11,70.72,70.87,36100.0,40.8528,40.9449,40.7204,40.8067,36100.0
2009-01-29 11:30:00,70.87,71.09,70.52,70.64,38300.0,40.8067,40.9334,40.6052,40.6743,38300.0
2009-01-29 12:00:00,70.61,70.65,70.04,70.55,44300.0,40.657,40.6801,40.3288,40.6225,44300.0
2009-01-29 12:30:00,70.48,70.59,69.76,70.0,48800.0,40.5822,40.6455,40.1676,40.3058,48800.0
2009-01-29 13:00:00,69.94,70.3,69.8,70.25,73600.0,40.2712,40.4785,40.1906,40.4497,73600.0
2009-01-29 13:30:00,70.21,70.32,69.81,70.25,65200.0,40.4267,40.49,40.1964,40.4497,65200.0
2009-01-29 14:00:00,70.26,70.55,70.03,70.45,90900.0,40.4555,40.6225,40.3231,40.5649,90900.0
2009-01-29 14:30:00,70.48,70.5,69.95,69.95,150200.0,40.5822,40.5937,40.277,40.277,150200.0
2009-01-29 15:00:00,69.95,70.22,69.03,69.22,68300.0,40.277,40.4325,39.7473,39.8567,68300.0
2009-01-29 15:30:00,69.16,69.83,68.3,68.51,274500.0,39.8221,40.2079,39.3269,39.4479,274500.0
2009-01-30 09:30:00,69.74,70.45,67.3,67.38,100200.0,40.1561,40.5649,38.7511,38.7972,100200.0
2009-01-30 10:00:00,67.45,68.45,67.45,67.68,94500.0,38.8375,39.4133,38.8375,38.9699,94500.0
2009-01-30 10:30:00,67.52,69.18,67.52,68.37,77100.0,38.8778,39.8336,38.8778,39.3672,77100.0
2009-01-30 11:00:00,68.33,68.63,67.05,67.3,57100.0,39.3442,39.5169,38.6072,38.7511,57100.0
2009-01-30 11:30:00,67.22,67.51,66.15,66.75,126800.0,38.7051,38.8721,38.089,38.4344,126800.0
2009-01-30 12:00:00,66.66,68.07,66.38,68.07,41100.0,38.3826,39.1945,38.2214,39.1945,41100.0
2009-01-30 12:30:00,68.07,68.45,67.75,68.28,31300.0,39.1945,39.4133,39.0102,39.3154,31300.0
2009-01-30 13:00:00,68.25,69.0,67.53,67.75,89000.0,39.2981,39.73,38.8836,39.0102,89000.0
2009-01-30 13:30:00,67.72,67.78,66.62,67.58,41700.0,38.993,39.0275,38.3596,38.9124,41700.0
2009-01-30 14:00:00,67.43,67.83,67.01,67.68,46200.0,38.826,39.0563,38.5842,38.9699,46200.0
2009-01-30 14:30:00,67.62,67.78,66.94,67.2,54000.0,38.9354,39.0275,38.5438,38.6936,54000.0
2009-01-30 15:00:00,67.21,67.41,65.71,65.72,97800.0,38.6993,38.8145,37.8356,37.8414,97800.0
2009-01-30 15:30:00,65.74,66.58,65.01,66.3,153300.0,37.8529,38.3366,37.4326,38.1753,153300.0
2009-02-02 09:30:00,64.56,65.34,63.68,64.56,80200.0,37.1735,37.6226,36.6668,37.1735,80200.0
2009-02-02 10:00:00,64.64,65.52,64.21,64.7,84400.0,37.2195,37.7262,36.9719,37.2541,84400.0
2009-02-02 10:30:00,64.69,65.13,63.89,63.95,81100.0,37.2483,37.5017,36.7877,36.8222,81100.0
2009-02-02 11:00:00,63.96,63.99,63.16,63.39,86500.0,36.828,36.8452,36.3673,36.4998,86500.0
2009-02-02 11:30:00,63.47,63.92,63.25,63.31,35500.0,36.5458,36.8049,36.4192,36.4537,35500.0
2009-02-02 12:00:00,63.31,64.04,63.31,63.79,30400.0,36.4537,36.874,36.4537,36.7301,30400.0
2009-02-02 12:30:00,63.73,64.41,63.68,63.86,50800.0,36.6955,37.0871,36.6668,36.7704,50800.0
2009-02-02 13:00:00,63.71,63.79,63.0,63.24,37200.0,36.684,36.7301,36.2752,36.4134,37200.0
2009-02-02 13:30:00,63.32,63.66,62.79,63.0,30400.0,36.4595,36.6552,36.1543,36.2752,30400.0
2009-02-02 14:00:00,62.88,63.0,62.24,62.55,153300.0,36.2061,36.2752,35.8376,36.0161,153300.0
2009-02-02 14:30:00,62.55,63.2,62.34,63.08,129100.0,36.0161,36.3904,35.8952,36.3213,129100.0
2009-02-02 15:00:00,62.92,64.73,62.73,64.73,91500.0,36.2291,37.2713,36.1197,37.2713,91500.0
2009-02-02 15:30:00,64.84,65.65,64.73,65.42,165000.0,37.3347,37.8011,37.2713,37.6686,165000.0
2009-02-03 09:30:00,65.59,65.59,64.06,64.39,53600.0,37.7665,37.7665,36.8856,37.0756,53600.0
2009-02-03 10:00:00,64.42,64.8,63.65,64.09,77600.0,37.0928,37.3116,36.6495,36.9028,77600.0
2009-02-03 10:30:00,64.1,64.56,63.78,64.17,79500.0,36.9086,37.1735,36.7243,36.9489,79500.0
2009-02-03 11:00:00,64.21,64.77,63.89,64.18,80700.0,36.9719,37.2944,36.7877,36.9546,80700.0
2009-02-03 11:30:00,64.05,64.23,63.55,63.69,51500.0,36.8798,36.9834,36.5919,36.6725,51500.0
2009-02-03 12:00:00,63.64,64.11,63.4,63.4,75600.0,36.6437,36.9143,36.5055,36.5055,75600.0
2009-02-03 12:30:00,63.45,63.7,63.1,63.2,69800.0,36.5343,36.6783,36.3328,36.3904,69800.0
2009-02-03 13:00:00,63.18,63.34,63.0,63.12,39000.0,36.3789,36.471,36.2752,36.3443,39000.0
2009-02-03 13:30:00,63.17,63.29,62.92,63.18,55600.0,36.3731,36.4422,36.2291,36.3789,55600.0
2009-02-03 14:00:00,63.14,63.62,63.03,63.17,77700.0,36.3558,36.6322,36.2925,36.3731,77700.0
2009-02-03 14:30:00,63.17,63.59,63.08,63.25,62600.0,36.3731,36.6149,36.3213,36.4192,62600.0
2009-02-03 15:00:00,63.31,63.88,63.11,63.64,87100.0,36.4537,36.7819,36.3385,36.6437,87100.0
2009-02-03 15:30:00,63.68,63.72,62.74,63.26,114300.0,36.6668,36.6898,36.1255,36.4249,114300.0
2009-02-04 09:30:00,63.44,64.36,62.34,64.14,66200.0,36.5286,37.0583,35.8952,36.9316,66200.0
2009-02-04 10:00:00,64.15,65.06,64.07,64.94,54600.0,36.9374,37.4614,36.8913,37.3923,54600.0
2009-02-04 10:30:00,64.77,65.18,63.82,64.04,67600.0,37.2944,37.5304,36.7474,36.874,67600.0
2009-02-04 11:00:00,63.99,63.99,62.87,63.0,162900.0,36.8452,36.8452,36.2004,36.2752,162900.0
2009-02-04 11:30:00,62.92,63.11,62.56,62.57,56900.0,36.2291,36.3385,36.0219,36.0276,56900.0
2009-02-04 12:00:00,62.66,63.0,62.32,62.36,57100.0,36.0794,36.2752,35.8837,35.9067,57100.0
2009-02-04 12:30:00,62.42,62.58,61.46,61.53,53600.0,35.9412,36.0334,35.3885,35.4288,53600.0
2009-02-04 13:00:00,61.53,61.91,61.42,61.89,59100.0,35.4288,35.6476,35.3654,35.6361,59100.0
2009-02-04 13:30:00,61.9,62.04,60.85,61.35,67000.0,35.6418,35.7224,35.0372,35.3251,67000.0
2009-02-04 14:00:00,61.25,61.64,60.86,61.14,56900.0,35.2676,35.4921,35.043,35.2042,56900.0
2009-02-04 14:30:00,61.1,61.74,60.84,61.69,86700.0,35.1812,35.5497,35.0315,35.5209,86700.0
2009-02-04 15:00:00,61.78,62.91,61.32,62.22,220500.0,35.5727,36.2234,35.3079,35.8261,220500.0
2009-02-04 15:30:00,62.26,62.56,61.71,61.74,185000.0,35.8491,36.0219,35.5324,35.5497,185000.0
2009-02-05 09:30:00,58.86,58.86,54.78,56.65,352100.0,33.8914,33.8914,31.5422,32.6189,352100.0
2009-02-05 10:00:00,56.67,57.9,56.28,57.17,305100.0,32.6304,33.3386,32.4059,32.9183,305100.0
2009-02-05 10:30:00,57.17,58.84,56.66,58.0,221500.0,32.9183,33.8799,32.6247,33.3962,221500.0
2009-02-05 11:00:00,57.97,58.53,56.57,56.78,153800.0,33.379,33.7014,32.5728,32.6938,153800.0
2009-02-05 11:30:00,56.68,57.87,56.65,57.83,98100.0,32.6362,33.3214,32.6189,33.2983,98100.0
2009-02-05 12:00:00,57.86,59.69,57.86,57.99,93000.0,33.3156,34.3693,33.3156,33.3905,93000.0
2009-02-05 12:30:00,58.05,58.23,57.18,57.77,76500.0,33.425,33.5287,32.9241,33.2638,76500.0
2009-02-05 13:00:00,57.77,58.29,57.11,57.16,138100.0,33.2638,33.5632,32.8838,32.9126,138100.0
2009-02-05 13:30:00,57.16,58.41,57.12,58.0,57700.0,32.9126,33.6323,32.8895,33.3962,57700.0
2009-02-05 14:00:00,58.03,58.29,57.68,57.91,177100.0,33.4135,33.5632,33.212,33.3444,177100.0
2009-02-05 14:30:00,58.0,58.11,56.86,56.98,97600.0,33.3962,33.4596,32.7398,32.8089,97600.0
2009-02-05 15:00:00,56.96,57.25,56.85,57.25,172000.0,32.7974,32.9644,32.7341,32.9644,172000.0
2009-02-05 15:30:00,57.25,57.39,55.68,56.14,301500.0,32.9644,33.045,32.0604,32.3252,301500.0
2009-02-06 09:30:00,57.78,59.66,56.77,58.5,191100.0,33.2695,34.352,32.688,33.6841,191100.0
2009-02-06 10:00:00,58.5,58.6,56.9,57.47,258000.0,33.6841,33.7417,32.7628,33.0911,258000.0
2009-02-06 10:30:00,57.47,57.52,56.9,56.97,203400.0,33.0911,33.1198,32.7628,32.8032,203400.0
2009-02-06 11:00:00,56.96,57.57,56.73,57.54,61100.0,32.7974,33.1486,32.665,33.1314,61100.0
2009-02-06 11:30:00,57.54,57.96,57.44,57.75,105000.0,33.1314,33.3732,33.0738,33.2523,105000.0
2009-02-06 12:00:00,57.79,57.84,57.05,57.48,72300.0,33.2753,33.3041,32.8492,33.0968,72300.0
2009-02-06 12:30:00,57.44,58.1,57.44,58.04,42500.0,33.0738,33.4538,33.0738,33.4193,42500.0
2009-02-06 13:00:00,57.98,58.25,57.59,57.71,81500.0,33.3847,33.5402,33.1601,33.2292,81500.0
2009-02-06 13:30:00,57.79,58.47,57.71,58.44,102800.0,33.2753,33.6668,33.2292,33.6496,102800.0
2009-02-06 14:00:00,58.45,58.54,57.7,58.26,120700.0,33.6553,33.7072,33.2235,33.5459,120700.0
2009-02-06 14:30:00,58.25,58.6,57.96,58.35,66600.0,33.5402,33.7417,33.3732,33.5978,66600.0
2009-02-06 15:00:00,58.22,58.44,57.83,58.1,192100.0,33.5229,33.6496,33.2983,33.4538,192100.0
2009-02-06 15:30:00,58.2,59.11,58.07,58.98,436300.0,33.5114,34.0354,33.4365,33.9605,436300.0
2009-02-09 09:30:00,58.46,59.19,57.37,58.15,100100.0,33.6611,34.0814,33.0335,33.4826,100100.0
2009-02-09 10:00:00,58.03,58.21,57.56,58.0,59300.0,33.4135,33.5171,33.1429,33.3962,59300.0
2009-02-09 10:30:00,58.05,58.36,57.56,58.31,102700.0,33.425,33.6035,33.1429,33.5747,102700.0
2009-02-09 11:00:00,58.31,59.0,58.1,58.75,108900.0,33.5747,33.972,33.4538,33.8281,108900.0
2009-02-09 11:30:00,58.76,59.08,58.59,59.07,80400.0,33.8338,34.0181,33.7359,34.0123,80400.0
2009-02-09 12:00:00,58.99,59.47,58.67,59.47,66600.0,33.9663,34.2426,33.782,34.2426,66600.0
2009-02-09 12:30:00,59.51,60.13,59.42,59.9,99000.0,34.2657,34.6227,34.2139,34.4902,99000.0
2009-02-09 13:00:00,59.9,60.52,59.9,60.27,106300.0,34.4902,34.8472,34.4902,34.7033,106300.0
2009-02-09 13:30:00,60.22,60.69,59.95,60.69,90500.0,34.6745,34.9451,34.519,34.9451,90500.0
2009-02-09 14:00:00,60.64,60.86,60.08,60.22,127500.0,34.9163,35.043,34.5939,34.6745,127500.0
2009-02-09 14:30:00,60.26,60.45,60.01,60.38,60300.0,34.6975,34.8069,34.5536,34.7666,60300.0
2009-02-09 15:00:00,60.31,61.53,60.15,61.4,104300.0,34.7263,35.4288,34.6342,35.3539,104300.0
2009-02-09 15:30:00,61.4,61.6,61.07,61.49,165800.0,35.3539,35.4691,35.1639,35.4058,165800.0
2009-02-10 09:30:00,60.28,60.63,59.29,60.57,119300.0,34.709,34.9106,34.139,34.876,119300.0
2009-02-10 10:00:00,60.56,61.55,60.42,61.31,199400.0,34.8703,35.4403,34.7897,35.3021,199400.0
2009-02-10 10:30:00,61.23,61.56,61.01,61.14,98900.0,35.256,35.4461,35.1294,35.2042,98900.0
2009-02-10 11:00:00,61.09,61.81,60.07,60.4,149000.0,35.1754,35.59,34.5881,34.7781,149000.0
2009-02-10 11:30:00,60.35,60.35,59.0,60.08,105200.0,34.7493,34.7493,33.972,34.5939,105200.0
2009-02-10 12:00:00,60.09,60.21,59.15,59.25,87800.0,34.5996,34.6687,34.0584,34.116,87800.0
2009-02-10 12:30:00,59.25,59.71,59.03,59.45,99100.0,34.116,34.3808,33.9893,34.2311,99100.0
2009-02-10 13:00:00,59.36,59.36,58.75,58.85,123200.0,34.1793,34.1793,33.8281,33.8857,123200.0
2009-02-10 13:30:00,58.82,59.08,58.76,58.93,96800.0,33.8684,34.0181,33.8338,33.9317,96800.0
2009-02-10 14:00:00,58.88,59.09,58.01,58.09,117600.0,33.9029,34.0238,33.402,33.448,117600.0
2009-02-10 14:30:00,58.06,58.78,57.93,58.21,111800.0,33.4308,33.8453,33.3559,33.5171,111800.0
2009-02-10 15:00:00,58.15,58.59,57.1,57.83,154100.0,33.4826,33.7359,32.878,33.2983,154100.0
2009-02-10 15:30:00,57.83,58.41,57.56,57.89,327800.0,33.2983,33.6323,33.1429,33.3329,327800.0
2009-02-11 09:30:00,58.38,58.61,57.23,57.53,85200.0,33.615,33.7475,32.9529,33.1256,85200.0
2009-02-11 10:00:00,57.49,57.49,56.2,56.33,122900.0,33.1026,33.1026,32.3598,32.4346,122900.0
2009-02-11 10:30:00,56.23,57.46,56.01,57.44,114300.0,32.3771,33.0853,32.2504,33.0738,114300.0
2009-02-11 11:00:00,57.39,57.92,57.11,57.53,134200.0,33.045,33.3502,32.8838,33.1256,134200.0
2009-02-11 11:30:00,57.61,57.73,57.0,57.23,44100.0,33.1717,33.2408,32.8204,32.9529,44100.0
2009-02-11 12:00:00,57.27,57.74,57.21,57.71,79900.0,32.9759,33.2465,32.9413,33.2292,79900.0
2009-02-11 12:30:00,57.65,58.37,57.54,57.99,91100.0,33.1947,33.6093,33.1314,33.3905,91100.0
2009-02-11 13:00:00,58.09,58.38,57.97,58.19,23100.0,33.448,33.615,33.379,33.5056,23100.0
2009-02-11 13:30:00,58.18,58.19,57.43,57.43,99700.0,33.4999,33.5056,33.068,33.068,99700.0
2009-02-11 14:00:00,57.43,57.61,57.08,57.5,71600.0,33.068,33.1717,32.8665,33.1083,71600.0
2009-02-11 14:30:00,57.44,58.47,57.32,58.28,191500.0,33.0738,33.6668,33.0047,33.5574,191500.0
2009-02-11 15:00:00,58.31,58.7,57.96,58.39,92200.0,33.5747,33.7993,33.3732,33.6208,92200.0
2009-02-11 15:30:00,58.32,59.52,57.85,59.06,197400.0,33.5805,34.2714,33.3099,34.0066,197400.0
2009-02-12 09:30:00,56.9,57.74,56.31,56.33,55000.0,32.7628,33.2465,32.4231,32.4346,55000.0
2009-02-12 10:00:00,56.26,56.98,55.93,56.88,53200.0,32.3943,32.8089,32.2043,32.7513,53200.0
2009-02-12 10:30:00,56.75,57.4,56.25,57.21,40600.0,32.6765,33.0507,32.3886,32.9413,40600.0
2009-02-12 11:00:00,57.2,57.21,56.17,56.17,22300.0,32.9356,32.9413,32.3425,32.3425,22300.0
2009-02-12 11:30:00,56.21,56.94,56.16,56.81,23200.0,32.3655,32.7859,32.3368,32.711,23200.0
2009-02-12 12:00:00,56.76,57.7,56.69,57.64,33800.0,32.6822,33.2235,32.6419,33.1889,33800.0
2009-02-12 12:30:00,57.64,57.72,56.82,56.86,36200.0,33.1889,33.235,32.7168,32.7398,36200.0
2009-02-12 13:00:00,56.79,56.79,55.77,55.9,34500.0,32.6995,32.6995,32.1122,32.1871,34500.0
2009-02-12 13:30:00,55.9,56.1,55.34,55.6,51300.0,32.1871,32.3022,31.8646,32.0143,51300.0
2009-02-12 14:00:00,55.55,56.04,55.06,55.35,58100.0,31.9855,32.2677,31.7034,31.8704,58100.0
2009-02-12 14:30:00,55.37,55.37,54.45,54.58,80700.0,31.8819,31.8819,31.3521,31.427,80700.0
2009-02-12 15:00:00,54.67,56.68,54.01,56.68,157800.0,31.4788,32.6362,31.0988,32.6362,157800.0
2009-02-12 15:30:00,56.68,57.62,55.8,57.46,348100.0,32.6362,33.1774,32.1295,33.0853,348100.0
2009-02-13 09:30:00,56.51,57.72,56.39,57.44,169700.0,32.5383,33.235,32.4692,33.0738,169700.0
2009-02-13 10:00:00,57.43,57.5,56.43,57.08,76600.0,33.068,33.1083,32.4922,32.8665,76600.0
2009-02-13 10:30:00,57.06,57.38,56.69,56.97,78400.0,32.855,33.0392,32.6419,32.8032,78400.0
2009-02-13 11:00:00,56.93,57.11,56.5,56.9,159700.0,32.7801,32.8838,32.5325,32.7628,159700.0
2009-02-13 11:30:00,56.92,57.13,56.45,56.6,84700.0,32.7744,32.8953,32.5037,32.5901,84700.0
2009-02-13 12:00:00,56.57,56.89,56.23,56.5,52900.0,32.5728,32.7571,32.3771,32.5325,52900.0
2009-02-13 12:30:00,56.56,56.56,55.35,55.64,58000.0,32.5671,32.5671,31.8704,32.0373,58000.0
2009-02-13 13:00:00,55.64,57.16,55.57,56.95,102000.0,32.0373,32.9126,31.997,32.7916,102000.0
2009-02-13 13:30:00,56.92,57.38,56.42,56.56,72600.0,32.7744,33.0392,32.4865,32.5671,72600.0
2009-02-13 14:00:00,56.68,57.03,56.21,56.52,64100.0,32.6362,32.8377,32.3655,32.544,64100.0
2009-02-13 14:30:00,56.4,56.63,55.78,55.91,30700.0,32.4749,32.6074,32.118,32.1928,30700.0
2009-02-13 15:00:00,55.88,56.47,54.91,55.41,124900.0,32.1755,32.5153,31.617,31.9049,124900.0
2009-02-13 15:30:00,55.44,56.14,54.59,54.67,197200.0,31.9222,32.3252,31.4328,31.4788,197200.0
2009-02-17 09:30:00,53.97,53.99,52.05,52.69,204100.0,31.0758,31.0873,29.9702,30.3387,204100.0
2009-02-17 10:00:00,52.69,53.03,52.39,53.0,80300.0,30.3387,30.5345,30.166,30.5172,80300.0
2009-02-17 10:30:00,53.0,53.36,52.8,53.2,72700.0,30.5172,30.7245,30.4021,30.6324,72700.0
2009-02-17 11:00:00,53.23,53.28,52.79,52.96,125800.0,30.6497,30.6785,30.3963,30.4942,125800.0
2009-02-17 11:30:00,52.97,53.26,52.83,52.91,57200.0,30.5,30.6669,30.4194,30.4654,57200.0
2009-02-17 12:00:00,52.86,53.07,52.76,53.0,103600.0,30.4366,30.5575,30.379,30.5172,103600.0
2009-02-17 12:30:00,52.94,53.08,52.76,52.9,43400.0,30.4827,30.5633,30.379,30.4597,43400.0
2009-02-17 13:00:00,52.91,53.0,52.63,52.71,72800.0,30.4654,30.5172,30.3042,30.3503,72800.0
2009-02-17 13:30:00,52.66,53.0,52.51,52.58,40500.0,30.3215,30.5172,30.2351,30.2754,40500.0
2009-02-17 14:00:00,52.57,52.93,52.14,52.16,46700.0,30.2696,30.4769,30.0221,30.0336,46700.0
2009-02-17 14:30:00,52.22,52.89,52.17,52.63,59400.0,30.0681,30.4539,30.0393,30.3042,59400.0
2009-02-17 15:00:00,52.57,52.74,52.08,52.2,203100.0,30.2696,30.3675,29.9875,30.0566,203100.0
2009-02-17 15:30:00,52.22,53.28,52.08,52.25,275300.0,30.0681,30.6785,29.9875,30.0854,275300.0
2009-02-18 09:30:00,52.6,53.64,51.72,52.2,124200.0,30.2869,30.8857,29.7802,30.0566,124200.0
2009-02-18 10:00:00,52.15,52.35,50.77,51.77,85800.0,30.0278,30.143,29.2332,29.809,85800.0
2009-02-18 10:30:00,51.77,52.55,51.64,51.89,94500.0,29.809,30.2581,29.7342,29.8781,94500.0
2009-02-18 11:00:00,51.9,52.41,51.53,51.94,103700.0,29.8839,30.1775,29.6708,29.9069,103700.0
2009-02-18 11:30:00,51.94,52.58,51.7,52.03,47800.0,29.9069,30.2754,29.7687,29.9587,47800.0
2009-02-18 12:00:00,52.04,52.4,51.95,52.19,87100.0,29.9645,30.1718,29.9127,30.0508,87100.0
2009-02-18 12:30:00,52.2,52.24,51.26,51.86,61600.0,30.0566,30.0796,29.5154,29.8608,61600.0
2009-02-18 13:00:00,51.87,52.1,51.28,51.5,54300.0,29.8666,29.999,29.5269,29.6535,54300.0
2009-02-18 13:30:00,51.54,51.81,51.27,51.54,38300.0,29.6766,29.832,29.5211,29.6766,38300.0
2009-02-18 14:00:00,51.52,51.92,51.26,51.51,72400.0,29.6651,29.8954,29.5154,29.6593,72400.0
2009-02-18 14:30:00,51.56,51.96,51.19,51.79,105300.0,29.6881,29.9184,29.475,29.8205,105300.0
2009-02-18 15:00:00,51.8,52.43,51.7,52.16,104500.0,29.8263,30.189,29.7687,30.0336,104500.0
2009-02-18 15:30:00,52.05,52.85,52.0,52.76,253900.0,29.9702,30.4309,29.9414,30.379,253900.0
2009-02-19 09:30:00,53.12,54.15,53.05,53.56,81200.0,30.5863,31.1794,30.546,30.8397,81200.0
2009-02-19 10:00:00,53.5,53.58,52.69,52.84,45000.0,30.8051,30.8512,30.3387,30.4251,45000.0
2009-02-19 10:30:00,52.81,53.02,52.44,52.59,56500.0,30.4078,30.5288,30.1948,30.2812,56500.0
2009-02-19 11:00:00,52.66,53.39,52.62,52.84,53100.0,30.3215,30.7418,30.2984,30.4251,53100.0
2009-02-19 11:30:00,52.78,52.83,52.29,52.29,68400.0,30.3906,30.4194,30.1084,30.1084,68400.0
2009-02-19 12:00:00,52.34,52.59,52.13,52.25,48800.0,30.1372,30.2812,30.0163,30.0854,48800.0
2009-02-19 12:30:00,52.2,52.61,52.15,52.44,102800.0,30.0566,30.2927,30.0278,30.1948,102800.0
2009-02-19 13:00:00,52.48,53.17,52.25,53.04,72400.0,30.2178,30.6151,30.0854,30.5403,72400.0
2009-02-19 13:30:00,53.02,53.11,52.36,52.53,91500.0,30.5288,30.5806,30.1487,30.2466,91500.0
2009-02-19 14:00:00,52.66,52.99,52.26,52.48,73500.0,30.3215,30.5115,30.0911,30.2178,73500.0
2009-02-19 14:30:00,52.45,52.53,51.8,52.24,103000.0,30.2006,30.2466,29.8263,30.0796,103000.0
2009-02-19 15:00:00,52.23,52.35,51.49,51.94,188100.0,30.0739,30.143,29.6478,29.9069,188100.0
2009-02-19 15:30:00,51.95,51.97,50.86,51.19,324300.0,29.9127,29.9242,29.285,29.475,324300.0
2009-02-20 09:30:00,49.99,52.05,49.19,51.68,160200.0,28.7841,29.9702,28.3235,29.7572,160200.0
2009-02-20 10:00:00,51.76,53.27,51.3,52.74,139000.0,29.8033,30.6727,29.5384,30.3675,139000.0
2009-02-20 10:30:00,52.56,52.77,51.8,51.9,99100.0,30.2639,30.3848,29.8263,29.8839,99100.0
2009-02-20 11:00:00,51.92,52.22,51.43,51.8,57800.0,29.8954,30.0681,29.6132,29.8263,57800.0
2009-02-20 11:30:00,51.74,52.27,51.57,52.05,71600.0,29.7917,30.0969,29.6938,29.9702,71600.0
2009-02-20 12:00:00,52.06,52.7,52.02,52.28,117400.0,29.976,30.3445,29.953,30.1027,117400.0
2009-02-20 12:30:00,52.3,52.39,51.87,52.12,83100.0,30.1142,30.166,29.8666,30.0105,83100.0
2009-02-20 13:00:00,52.07,52.81,51.89,52.51,109300.0,29.9817,30.4078,29.8781,30.2351,109300.0
2009-02-20 13:30:00,52.52,52.9,52.37,52.67,57400.0,30.2409,30.4597,30.1545,30.3272,57400.0
2009-02-20 14:00:00,52.69,54.47,52.08,53.47,151800.0,30.3387,31.3637,29.9875,30.7879,151800.0
2009-02-20 14:30:00,53.4,55.44,53.37,54.59,171500.0,30.7476,31.9222,30.7303,31.4328,171500.0
2009-02-20 15:00:00,54.65,54.76,53.85,54.06,146800.0,31.4673,31.5306,31.0067,31.1276,146800.0
2009-02-20 15:30:00,54.04,55.36,53.71,55.17,268500.0,31.1161,31.8761,30.9261,31.7667,268500.0
2009-02-23 09:30:00,55.39,55.65,53.9,54.51,105500.0,31.8934,32.0431,31.0355,31.3867,105500.0
2009-02-23 10:00:00,54.42,54.48,53.17,53.99,116100.0,31.3349,31.3694,30.6151,31.0873,116100.0
2009-02-23 10:30:00,53.99,54.22,53.19,53.2,195800.0,31.0873,31.2197,30.6266,30.6324,195800.0
2009-02-23 11:00:00,53.19,54.02,53.05,53.95,69700.0,30.6266,31.1046,30.546,31.0642,69700.0
2009-02-23 11:30:00,53.9,54.29,53.6,54.22,83800.0,31.0355,31.26,30.8627,31.2197,83800.0
2009-02-23 12:00:00,54.23,54.23,53.65,53.76,76600.0,31.2255,31.2255,30.8915,30.9548,76600.0
2009-02-23 12:30:00,53.7,53.94,53.51,53.59,31300.0,30.9203,31.0585,30.8109,30.857,31300.0
2009-02-23 13:00:00,53.6,54.14,53.59,53.8,69600.0,30.8627,31.1736,30.857,30.9779,69600.0
2009-02-23 13:30:00,53.8,54.21,53.52,53.69,54700.0,30.9779,31.214,30.8167,30.9145,54700.0
2009-02-23 14:00:00,53.67,54.97,53.48,54.75,82600.0,30.903,31.6516,30.7936,31.5249,82600.0
2009-02-23 14:30:00,54.75,54.93,53.4,53.5,82700.0,31.5249,31.6285,30.7476,30.8051,82700.0
2009-02-23 15:00:00,53.49,53.95,53.18,53.33,192800.0,30.7994,31.0642,30.6209,30.7073,192800.0
2009-02-23 15:30:00,53.36,53.7,52.74,53.15,340000.0,30.7245,30.9203,30.3675,30.6036,340000.0
2009-02-24 09:30:00,53.02,55.43,52.52,52.73,151000.0,30.5288,31.9164,30.2409,30.3618,151000.0
2009-02-24 10:00:00,52.67,53.13,52.12,53.0,139100.0,30.3272,30.5921,30.0105,30.5172,139100.0
2009-02-24 10:30:00,53.0,53.67,53.0,53.15,99500.0,30.5172,30.903,30.5172,30.6036,99500.0
2009-02-24 11:00:00,53.17,53.28,52.92,53.17,79600.0,30.6151,30.6785,30.4712,30.6151,79600.0
2009-02-24 11:30:00,53.01,53.15,52.5,52.54,50700.0,30.523,30.6036,30.2293,30.2524,50700.0
2009-02-24 12:00:00,52.58,52.93,52.47,52.85,35700.0,30.2754,30.4769,30.2121,30.4309,35700.0
2009-02-24 12:30:00,52.93,53.37,52.84,52.84,45000.0,30.4769,30.7303,30.4251,30.4251,45000.0
2009-02-24 13:00:00,52.8,53.5,52.54,53.5,52700.0,30.4021,30.8051,30.2524,30.8051,52700.0
2009-02-24 13:30:00,53.58,54.37,53.52,54.25,69600.0,30.8512,31.3061,30.8167,31.237,69600.0
2009-02-24 14:00:00,54.39,54.93,54.06,54.76,100800.0,31.3176,31.6285,31.1276,31.5306,100800.0
2009-02-24 14:30:00,54.84,55.48,54.75,55.3,86400.0,31.5767,31.9452,31.5249,31.8416,86400.0
2009-02-24 15:00:00,55.3,56.2,55.21,55.73,101200.0,31.8416,32.3598,31.7898,32.0892,101200.0
2009-02-24 15:30:00,55.76,56.43,55.41,56.3,316600.0,32.1064,32.4922,31.9049,32.4174,316600.0
2009-02-25 09:30:00,55.31,55.49,54.51,54.92,112700.0,31.8473,31.951,31.3867,31.6228,112700.0
2009-02-25 10:00:00,54.92,54.92,53.86,54.34,153900.0,31.6228,31.6228,31.0124,31.2888,153900.0
2009-02-25 10:30:00,54.47,54.53,53.76,53.86,204400.0,31.3637,31.3982,30.9548,31.0124,204400.0
2009-02-25 11:00:00,53.87,54.37,53.78,54.32,142800.0,31.0182,31.3061,30.9664,31.2773,142800.0
2009-02-25 11:30:00,54.33,56.12,54.27,54.88,189300.0,31.283,32.3137,31.2485,31.5997,189300.0
2009-02-25 12:00:00,54.92,55.13,54.54,54.81,84500.0,31.6228,31.7437,31.404,31.5594,84500.0
2009-02-25 12:30:00,54.77,55.01,54.42,54.73,70900.0,31.5364,31.6746,31.3349,31.5134,70900.0
2009-02-25 13:00:00,54.72,55.27,54.72,54.92,93800.0,31.5076,31.8243,31.5076,31.6228,93800.0
2009-02-25 13:30:00,54.95,56.74,54.89,56.73,108600.0,31.64,32.6707,31.6055,32.665,108600.0
2009-02-25 14:00:00,56.74,57.0,55.34,56.15,175300.0,32.6707,32.8204,31.8646,32.331,175300.0
2009-02-25 14:30:00,56.17,56.93,55.83,56.49,65500.0,32.3425,32.7801,32.1467,32.5268,65500.0
2009-02-25 15:00:00,56.44,58.13,56.4,57.62,223600.0,32.498,33.4711,32.4749,33.1774,223600.0
2009-02-25 15:30:00,57.61,58.24,55.9,56.09,245500.0,33.1717,33.5344,32.1871,32.2965,245500.0
2009-02-26 09:30:00,57.26,57.53,55.59,56.69,94600.0,32.9701,33.1256,32.0086,32.6419,94600.0
2009-02-26 10:00:00,56.63,57.14,56.06,56.53,46200.0,32.6074,32.901,32.2792,32.5498,46200.0
2009-02-26 10:30:00,56.51,56.85,56.15,56.78,78900.0,32.5383,32.7341,32.331,32.6938,78900.0
2009-02-26 11:00:00,56.79,56.87,56.38,56.44,74500.0,32.6995,32.7456,32.4634,32.498,74500.0
2009-02-26 11:30:00,56.43,56.85,56.17,56.53,65300.0,32.4922,32.7341,32.3425,32.5498,65300.0
2009-02-26 12:00:00,56.62,56.79,55.95,56.13,37900.0,32.6016,32.6995,32.2158,32.3195,37900.0
2009-02-26 12:30:00,56.21,56.66,56.08,56.28,26800.0,32.3655,32.6247,32.2907,32.4059,26800.0
2009-02-26 13:00:00,56.37,56.42,55.85,56.26,82300.0,32.4577,32.4865,32.1583,32.3943,82300.0
2009-02-26 13:30:00,56.27,56.65,55.95,56.23,79900.0,32.4001,32.6189,32.2158,32.3771,79900.0
2009-02-26 14:00:00,56.17,56.34,55.78,55.93,91800.0,32.3425,32.4404,32.118,32.2043,91800.0
2009-02-26 14:30:00,55.99,56.06,55.02,55.25,127200.0,32.2389,32.2792,31.6803,31.8128,127200.0
2009-02-26 15:00:00,55.15,55.27,54.03,54.45,117600.0,31.7552,31.8243,31.1103,31.3521,117600.0
2009-02-26 15:30:00,54.38,54.87,53.83,54.0,215700.0,31.3118,31.594,30.9952,31.093,215700.0
2009-02-27 09:30:00,53.51,54.87,53.14,54.72,123200.0,30.8109,31.594,30.5979,31.5076,123200.0
2009-02-27 10:00:00,54.73,55.43,54.34,54.52,41200.0,31.5134,31.9164,31.2888,31.3925,41200.0
2009-02-27 10:30:00,54.53,54.82,53.65,53.99,48600.0,31.3982,31.5652,30.8915,31.0873,48600.0
2009-02-27 11:00:00,54.02,54.42,53.81,54.25,42800.0,31.1046,31.3349,30.9836,31.237,42800.0
2009-02-27 11:30:00,54.38,54.91,53.96,54.83,83800.0,31.3118,31.617,31.07,31.5709,83800.0
2009-02-27 12:00:00,54.83,55.61,54.75,55.4,71100.0,31.5709,32.0201,31.5249,31.8992,71100.0
2009-02-27 12:30:00,55.46,55.69,54.74,55.14,31500.0,31.9337,32.0661,31.5191,31.7494,31500.0
2009-02-27 13:00:00,55.26,55.41,54.87,55.27,34800.0,31.8185,31.9049,31.594,31.8243,34800.0
2009-02-27 13:30:00,55.34,55.62,54.62,55.45,55300.0,31.8646,32.0258,31.45,31.9279,55300.0
2009-02-27 14:00:00,55.44,55.82,55.13,55.43,80900.0,31.9222,32.141,31.7437,31.9164,80900.0
2009-02-27 14:30:00,55.35,55.87,55.15,55.67,113700.0,31.8704,32.1698,31.7552,32.0546,113700.0
2009-02-27 15:00:00,55.67,55.72,54.18,54.19,176500.0,32.0546,32.0834,31.1967,31.2024,176500.0
2009-02-27 15:30:00,54.2,54.69,53.91,54.39,234000.0,31.2082,31.4903,31.0412,31.3176,234000.0
2009-03-02 09:30:00,53.19,54.29,53.0,53.33,65300.0,30.6266,31.26,30.5172,30.7073,65300.0
2009-03-02 10:00:00,53.33,53.57,52.6,53.09,63100.0,30.7073,30.8454,30.2869,30.5691,63100.0
2009-03-02 10:30:00,53.09,53.3,52.54,52.65,50200.0,30.5691,30.69,30.2524,30.3157,50200.0
2009-03-02 11:00:00,52.59,52.79,52.16,52.33,89800.0,30.2812,30.3963,30.0336,30.1315,89800.0
2009-03-02 11:30:00,52.39,52.39,51.41,51.9,35200.0,30.166,30.166,29.6017,29.8839,35200.0
2009-03-02 12:00:00,52.02,52.4,51.78,52.32,72600.0,29.953,30.1718,29.8148,30.1257,72600.0
2009-03-02 12:30:00,52.3,52.33,51.75,51.83,38800.0,30.1142,30.1315,29.7975,29.8436,38800.0
2009-03-02 13:00:00,51.85,52.05,51.37,51.57,58700.0,29.8551,29.9702,29.5787,29.6938,58700.0
2009-03-02 13:30:00,51.59,52.05,51.26,51.97,38600.0,29.7054,29.9702,29.5154,29.9242,38600.0
2009-03-02 14:00:00,51.96,52.05,51.54,51.61,56300.0,29.9184,29.9702,29.6766,29.7169,56300.0
2009-03-02 14:30:00,51.57,52.53,51.42,51.82,81600.0,29.6938,30.2466,29.6075,29.8378,81600.0
2009-03-02 15:00:00,51.64,51.71,50.25,50.81,136700.0,29.7342,29.7745,28.9338,29.2562,136700.0
2009-03-02 15:30:00,50.82,53.36,50.04,51.15,394500.0,29.262,30.7245,28.8129,29.452,394500.0
2009-03-03 09:30:00,51.91,52.18,50.93,50.93,84900.0,29.8896,30.0451,29.3253,29.3253,84900.0
2009-03-03 10:00:00,50.98,51.69,50.85,51.35,55900.0,29.3541,29.7629,29.2793,29.5672,55900.0
2009-03-03 10:30:00,51.34,51.58,50.82,50.86,62900.0,29.5614,29.6996,29.262,29.285,62900.0
2009-03-03 11:00:00,50.82,50.99,49.54,50.73,55700.0,29.262,29.3599,28.525,29.2102,55700.0
2009-03-03 11:30:00,50.59,50.93,50.11,50.63,34800.0,29.1296,29.3253,28.8532,29.1526,34800.0
2009-03-03 12:00:00,50.71,52.41,50.62,52.27,47500.0,29.1987,30.1775,29.1468,30.0969,47500.0
2009-03-03 12:30:00,52.26,52.4,51.9,52.11,77600.0,30.0911,30.1718,29.8839,30.0048,77600.0
2009-03-03 13:00:00,52.11,52.93,52.05,52.7,92500.0,30.0048,30.4769,29.9702,30.3445,92500.0
2009-03-03 13:30:00,52.76,53.21,52.42,53.04,77700.0,30.379,30.6382,30.1833,30.5403,77700.0
2009-03-03 14:00:00,53.03,53.84,52.93,53.51,74100.0,30.5345,31.0009,30.4769,30.8109,74100.0
2009-03-03 14:30:00,53.49,54.5,53.41,54.04,116900.0,30.7994,31.3809,30.7533,31.1161,116900.0
2009-03-03 15:00:00,54.04,54.08,52.69,52.95,157100.0,31.1161,31.1391,30.3387,30.4884,157100.0
2009-03-03 15:30:00,52.93,54.39,52.57,54.06,272800.0,30.4769,31.3176,30.2696,31.1276,272800.0
2009-03-04 09:30:00,54.93,56.49,53.89,54.08,128000.0,31.6285,32.5268,31.0297,31.1391,128000.0
2009-03-04 10:00:00,54.14,55.06,53.44,54.25,95000.0,31.1736,31.7034,30.7706,31.237,95000.0
2009-03-04 10:30:00,54.25,55.28,53.94,54.38,109500.0,31.237,31.8301,31.0585,31.3118,109500.0
2009-03-04 11:00:00,54.46,55.72,54.31,55.72,66800.0,31.3579,32.0834,31.2715,32.0834,66800.0
2009-03-04 11:30:00,55.72,56.12,55.5,56.01,61100.0,32.0834,32.3137,31.9567,32.2504,61100.0
2009-03-04 12:00:00,56.0,56.06,55.65,55.84,55400.0,32.2446,32.2792,32.0431,32.1525,55400.0
2009-03-04 12:30:00,55.78,55.79,55.28,55.47,109900.0,32.118,32.1237,31.8301,31.9395,109900.0
2009-03-04 13:00:00,55.45,55.85,55.28,55.61,71300.0,31.9279,32.1583,31.8301,32.0201,71300.0
2009-03-04 13:30:00,55.68,55.89,55.3,55.47,83100.0,32.0604,32.1813,31.8416,31.9395,83100.0
2009-03-04 14:00:00,55.5,56.12,55.35,55.95,80200.0,31.9567,32.3137,31.8704,32.2158,80200.0
2009-03-04 14:30:00,55.88,56.98,55.87,56.83,75500.0,32.1755,32.8089,32.1698,32.7225,75500.0
2009-03-04 15:00:00,56.86,57.87,56.66,57.81,105900.0,32.7398,33.3214,32.6247,33.2868,105900.0
2009-03-04 15:30:00,57.83,58.05,56.42,56.64,191500.0,33.2983,33.425,32.4865,32.6131,191500.0
2009-03-05 09:30:00,55.42,55.52,54.74,54.94,72400.0,31.9107,31.9682,31.5191,31.6343,72400.0
2009-03-05 10:00:00,54.96,55.24,53.85,54.42,56100.0,31.6458,31.807,31.0067,31.3349,56100.0
2009-03-05 10:30:00,54.33,54.67,53.87,53.88,59300.0,31.283,31.4788,31.0182,31.0239,59300.0
2009-03-05 11:00:00,53.89,54.17,53.2,53.33,53000.0,31.0297,31.1909,30.6324,30.7073,53000.0
2009-03-05 11:30:00,53.32,53.67,52.94,53.11,50200.0,30.7015,30.903,30.4827,30.5806,50200.0
2009-03-05 12:00:00,53.16,53.78,53.0,53.76,36200.0,30.6094,30.9664,30.5172,30.9548,36200.0
2009-03-05 12:30:00,53.67,53.99,53.29,53.77,47800.0,30.903,31.0873,30.6842,30.9606,47800.0
2009-03-05 13:00:00,53.84,54.3,53.72,54.04,27400.0,31.0009,31.2658,30.9318,31.1161,27400.0
2009-03-05 13:30:00,54.08,54.18,53.81,54.12,58000.0,31.1391,31.1967,30.9836,31.1621,58000.0
2009-03-05 14:00:00,54.08,54.28,53.69,53.93,81900.0,31.1391,31.2543,30.9145,31.0527,81900.0
2009-03-05 14:30:00,53.9,54.36,53.77,53.78,69500.0,31.0355,31.3003,30.9606,30.9664,69500.0
2009-03-05 15:00:00,53.78,54.46,53.69,53.69,104700.0,30.9664,31.3579,30.9145,30.9145,104700.0
2009-03-05 15:30:00,53.72,54.78,53.64,54.65,333900.0,30.9318,31.5422,30.8857,31.4673,333900.0
2009-03-06 09:30:00,55.78,55.78,54.41,55.08,76200.0,32.118,32.118,31.3291,31.7149,76200.0
2009-03-06 10:00:00,55.06,55.16,52.69,53.36,149100.0,31.7034,31.761,30.3387,30.7245,149100.0
2009-03-06 10:30:00,53.36,53.46,51.59,51.61,149600.0,30.7245,30.7821,29.7054,29.7169,149600.0
2009-03-06 11:00:00,51.62,53.3,51.6,52.32,120300.0,29.7226,30.69,29.7111,30.1257,120300.0
2009-03-06 11:30:00,52.34,53.25,52.16,53.21,120100.0,30.1372,30.6612,30.0336,30.6382,120100.0
2009-03-06 12:00:00,53.19,53.61,52.78,53.5,96500.0,30.6266,30.8685,30.3906,30.8051,96500.0
2009-03-06 12:30:00,53.48,54.23,53.4,54.23,98800.0,30.7936,31.2255,30.7476,31.2255,98800.0
2009-03-06 13:00:00,54.18,54.18,53.46,53.81,60600.0,31.1967,31.1967,30.7821,30.9836,60600.0
2009-03-06 13:30:00,53.82,53.82,53.06,53.46,43200.0,30.9894,30.9894,30.5518,30.7821,43200.0
2009-03-06 14:00:00,53.33,54.06,53.3,54.01,61400.0,30.7073,31.1276,30.69,31.0988,61400.0
2009-03-06 14:30:00,54.05,54.11,52.61,52.72,76000.0,31.1218,31.1564,30.2927,30.356,76000.0
2009-03-06 15:00:00,52.72,52.74,52.42,52.62,250500.0,30.356,30.3675,30.1833,30.2984,250500.0
2009-03-06 15:30:00,52.63,55.91,52.49,55.6,412100.0,30.3042,32.1928,30.2236,32.0143,412100.0
2009-03-09 09:30:00,54.22,55.42,54.09,54.84,73300.0,31.2197,31.9107,31.1449,31.5767,73300.0
2009-03-09 10:00:00,54.79,56.71,54.55,56.43,83400.0,31.5479,32.6534,31.4097,32.4922,83400.0
2009-03-09 10:30:00,56.32,56.73,55.74,55.74,75700.0,32.4289,32.665,32.0949,32.0949,75700.0
2009-03-09 11:00:00,55.77,56.03,55.17,55.48,43000.0,32.1122,32.2619,31.7667,31.9452,43000.0
2009-03-09 11:30:00,55.53,55.97,55.24,55.33,43800.0,31.974,32.2274,31.807,31.8588,43800.0
2009-03-09 12:00:00,55.26,56.08,55.08,55.75,49200.0,31.8185,32.2907,31.7149,32.1007,49200.0
2009-03-09 12:30:00,55.71,55.9,55.2,55.62,43500.0,32.0776,32.1871,31.784,32.0258,43500.0
2009-03-09 13:00:00,55.62,55.62,54.88,55.07,55100.0,32.0258,32.0258,31.5997,31.7091,55100.0
2009-03-09 13:30:00,55.14,55.65,55.04,55.52,96100.0,31.7494,32.0431,31.6919,31.9682,96100.0
2009-03-09 14:00:00,55.5,56.16,55.34,55.89,94900.0,31.9567,32.3368,31.8646,32.1813,94900.0
2009-03-09 14:30:00,55.87,56.0,55.33,55.62,50800.0,32.1698,32.2446,31.8588,32.0258,50800.0
2009-03-09 15:00:00,55.59,55.99,55.29,55.7,110500.0,32.0086,32.2389,31.8358,32.0719,110500.0
2009-03-09 15:30:00,55.69,56.64,55.54,56.31,267900.0,32.0661,32.6131,31.9798,32.4231,267900.0
2009-03-10 09:30:00,57.0,59.42,56.63,58.89,116100.0,32.8204,34.2139,32.6074,33.9087,116100.0
2009-03-10 10:00:00,58.89,59.99,58.85,59.33,119300.0,33.9087,34.5421,33.8857,34.162,119300.0
2009-03-10 10:30:00,59.39,59.57,58.97,59.38,99500.0,34.1966,34.3002,33.9547,34.1908,99500.0
2009-03-10 11:00:00,59.38,60.27,59.34,60.22,115700.0,34.1908,34.7033,34.1678,34.6745,115700.0
2009-03-10 11:30:00,60.26,60.62,59.88,60.62,66200.0,34.6975,34.9048,34.4787,34.9048,66200.0
2009-03-10 12:00:00,60.73,61.28,60.61,60.78,76000.0,34.9681,35.2848,34.8991,34.9969,76000.0
2009-03-10 12:30:00,60.76,61.19,60.66,60.8,51000.0,34.9854,35.233,34.9278,35.0085,51000.0
2009-03-10 13:00:00,60.8,61.24,60.55,61.12,59200.0,35.0085,35.2618,34.8645,35.1927,59200.0
2009-03-10 13:30:00,61.12,61.38,60.82,60.99,83000.0,35.1927,35.3424,35.02,35.1179,83000.0
2009-03-10 14:00:00,60.99,61.35,60.75,60.93,91500.0,35.1179,35.3251,34.9797,35.0833,91500.0
2009-03-10 14:30:00,60.93,61.74,60.8,61.69,76700.0,35.0833,35.5497,35.0085,35.5209,76700.0
2009-03-10 15:00:00,61.75,62.34,61.42,62.3,151400.0,35.5555,35.8952,35.3654,35.8722,151400.0
2009-03-10 15:30:00,62.3,63.22,62.21,62.96,383700.0,35.8722,36.4019,35.8203,36.2522,383700.0
2009-03-11 09:30:00,63.32,65.07,60.94,64.48,181400.0,36.4595,37.4671,35.0891,37.1274,181400.0
2009-03-11 10:00:00,64.53,64.59,63.71,64.0,206300.0,37.1562,37.1907,36.684,36.851,206300.0
2009-03-11 10:30:00,64.0,64.07,63.58,63.93,139800.0,36.851,36.8913,36.6092,36.8107,139800.0
2009-03-11 11:00:00,63.88,64.31,63.21,63.5,188800.0,36.7819,37.0295,36.3961,36.5631,188800.0
2009-03-11 11:30:00,63.56,63.99,63.14,63.85,95900.0,36.5977,36.8452,36.3558,36.7646,95900.0
2009-03-11 12:00:00,63.85,63.98,63.44,63.69,103400.0,36.7646,36.8395,36.5286,36.6725,103400.0
2009-03-11 12:30:00,63.73,63.88,62.76,62.82,118400.0,36.6955,36.7819,36.137,36.1716,118400.0
2009-03-11 13:00:00,62.72,63.74,62.6,63.51,125200.0,36.114,36.7013,36.0449,36.5689,125200.0
2009-03-11 13:30:00,63.54,64.04,63.49,63.96,112500.0,36.5861,36.874,36.5573,36.828,112500.0
2009-03-11 14:00:00,63.98,64.0,62.91,63.41,120500.0,36.8395,36.851,36.2234,36.5113,120500.0
2009-03-11 14:30:00,63.35,64.2,63.16,63.7,132500.0,36.4767,36.9662,36.3673,36.6783,132500.0
2009-03-11 15:00:00,63.66,64.44,63.66,64.17,183800.0,36.6552,37.1044,36.6552,36.9489,183800.0
2009-03-11 15:30:00,64.18,64.53,61.99,62.55,348000.0,36.9546,37.1562,35.6937,36.0161,348000.0
2009-03-12 09:30:00,62.9,63.39,61.57,63.39,65200.0,36.2176,36.4998,35.4518,36.4998,65200.0
2009-03-12 10:00:00,63.23,64.35,63.13,64.04,86200.0,36.4076,37.0525,36.3501,36.874,86200.0
2009-03-12 10:30:00,64.05,64.6,63.44,64.16,91500.0,36.8798,37.1965,36.5286,36.9431,91500.0
2009-03-12 11:00:00,64.17,64.76,64.0,64.15,63900.0,36.9489,37.2886,36.851,36.9374,63900.0
2009-03-12 11:30:00,64.25,65.0,64.03,64.79,33200.0,36.995,37.4268,36.8683,37.3059,33200.0
2009-03-12 12:00:00,64.85,64.99,64.34,64.46,23300.0,37.3404,37.421,37.0468,37.1159,23300.0
2009-03-12 12:30:00,64.46,65.29,64.32,65.28,30600.0,37.1159,37.5938,37.0353,37.588,30600.0
2009-03-12 13:00:00,65.25,65.57,64.64,64.92,39300.0,37.5708,37.755,37.2195,37.3807,39300.0
2009-03-12 13:30:00,64.93,66.0,64.89,65.84,71200.0,37.3865,38.0026,37.3635,37.9105,71200.0
2009-03-12 14:00:00,65.74,66.46,65.51,66.09,77400.0,37.8529,38.2675,37.7205,38.0544,77400.0
2009-03-12 14:30:00,66.05,67.61,65.91,66.53,128900.0,38.0314,38.9296,37.9508,38.3078,128900.0
2009-03-12 15:00:00,66.5,66.53,65.72,66.22,97700.0,38.2905,38.3078,37.8414,38.1293,97700.0
2009-03-12 15:30:00,66.14,67.23,65.78,66.46,339100.0,38.0832,38.7108,37.8759,38.2675,339100.0
2009-03-13 09:30:00,66.7,66.7,65.0,66.18,84200.0,38.4057,38.4057,37.4268,38.1062,84200.0
2009-03-13 10:00:00,66.01,66.42,65.52,65.88,98900.0,38.0084,38.2444,37.7262,37.9335,98900.0
2009-03-13 10:30:00,65.88,66.36,65.25,65.92,113600.0,37.9335,38.2099,37.5708,37.9565,113600.0
2009-03-13 11:00:00,65.93,66.07,65.26,65.42,82900.0,37.9623,38.0429,37.5765,37.6686,82900.0
2009-03-13 11:30:00,65.32,65.38,64.44,64.65,43300.0,37.6111,37.6456,37.1044,37.2253,43300.0
2009-03-13 12:00:00,64.58,64.98,63.91,64.26,43500.0,37.185,37.4153,36.7992,37.0007,43500.0
2009-03-13 12:30:00,64.15,65.15,64.05,64.71,34100.0,36.9374,37.5132,36.8798,37.2598,34100.0
2009-03-13 13:00:00,64.68,65.65,64.43,65.19,54400.0,37.2425,37.8011,37.0986,37.5362,54400.0
2009-03-13 13:30:00,65.12,65.53,64.81,65.26,34400.0,37.4959,37.732,37.3174,37.5765,34400.0
2009-03-13 14:00:00,65.39,65.68,64.83,65.2,47900.0,37.6514,37.8183,37.3289,37.542,47900.0
2009-03-13 14:30:00,65.17,66.37,65.1,65.54,65700.0,37.5247,38.2156,37.4844,37.7377,65700.0
2009-03-13 15:00:00,65.55,66.7,65.5,66.5,62600.0,37.7435,38.4057,37.7147,38.2905,62600.0
2009-03-13 15:30:00,66.51,66.63,65.39,65.77,167900.0,38.2963,38.3654,37.6514,37.8702,167900.0
2009-03-16 09:30:00,66.09,66.41,64.5,64.86,46900.0,38.0544,38.2387,37.1389,37.3462,46900.0
2009-03-16 10:00:00,65.06,65.1,63.68,64.13,31100.0,37.4614,37.4844,36.6668,36.9259,31100.0
2009-03-16 10:30:00,64.16,64.88,64.06,64.23,36700.0,36.9431,37.3577,36.8856,36.9834,36700.0
2009-03-16 11:00:00,64.23,65.3,64.23,64.72,34200.0,36.9834,37.5995,36.9834,37.2656,34200.0
2009-03-16 11:30:00,64.73,64.93,64.34,64.6,36400.0,37.2713,37.3865,37.0468,37.1965,36400.0
2009-03-16 12:00:00,64.52,64.63,64.1,64.44,22600.0,37.1504,37.2138,36.9086,37.1044,22600.0
2009-03-16 12:30:00,64.42,64.96,64.41,64.82,60400.0,37.0928,37.4038,37.0871,37.3232,60400.0
2009-03-16 13:00:00,64.84,64.84,64.29,64.42,41300.0,37.3347,37.3347,37.018,37.0928,41300.0
2009-03-16 13:30:00,64.5,64.76,63.88,64.01,75100.0,37.1389,37.2886,36.7819,36.8568,75100.0
2009-03-16 14:00:00,64.05,64.44,63.82,64.17,45300.0,36.8798,37.1044,36.7474,36.9489,45300.0
2009-03-16 14:30:00,64.17,64.25,63.06,63.23,51600.0,36.9489,36.995,36.3098,36.4076,51600.0
2009-03-16 15:00:00,63.25,63.52,61.93,62.4,69400.0,36.4192,36.5746,35.6591,35.9297,69400.0
2009-03-16 15:30:00,62.44,62.64,60.94,61.04,270700.0,35.9528,36.0679,35.0891,35.1466,270700.0
2009-03-17 09:30:00,61.04,61.99,60.5,61.31,57500.0,35.1466,35.6937,34.8357,35.3021,57500.0
2009-03-17 10:00:00,61.32,62.5,61.24,61.96,40700.0,35.3079,35.9873,35.2618,35.6764,40700.0
2009-03-17 10:30:00,62.03,62.97,61.84,62.55,20400.0,35.7167,36.2579,35.6073,36.0161,20400.0
2009-03-17 11:00:00,62.3,62.79,62.11,62.52,18600.0,35.8722,36.1543,35.7627,35.9988,18600.0
2009-03-17 11:30:00,62.45,63.12,62.19,62.9,28600.0,35.9585,36.3443,35.8088,36.2176,28600.0
2009-03-17 12:00:00,62.93,63.63,62.4,63.49,29300.0,36.2349,36.638,35.9297,36.5573,29300.0
2009-03-17 12:30:00,63.47,64.31,63.23,64.16,30700.0,36.5458,37.0295,36.4076,36.9431,30700.0
2009-03-17 13:00:00,64.22,64.26,63.74,63.84,35000.0,36.9777,37.0007,36.7013,36.7589,35000.0
2009-03-17 13:30:00,63.78,64.67,63.72,63.74,34400.0,36.7243,37.2368,36.6898,36.7013,34400.0
2009-03-17 14:00:00,63.74,64.14,63.33,63.89,66000.0,36.7013,36.9316,36.4652,36.7877,66000.0
2009-03-17 14:30:00,63.84,65.12,63.77,64.79,53600.0,36.7589,37.4959,36.7186,37.3059,53600.0
2009-03-17 15:00:00,64.84,66.55,64.74,65.99,128700.0,37.3347,38.3193,37.2771,37.9968,128700.0
2009-03-17 15:30:00,65.99,66.36,65.73,66.0,512500.0,37.9968,38.2099,37.8471,38.0026,512500.0
2009-03-18 09:30:00,63.47,63.83,61.87,62.18,151500.0,36.5458,36.7531,35.6246,35.8031,151500.0
2009-03-18 10:00:00,62.18,62.77,62.09,62.63,98500.0,35.8031,36.1428,35.7512,36.0622,98500.0
2009-03-18 10:30:00,62.66,64.04,62.04,63.98,53600.0,36.0794,36.874,35.7224,36.8395,53600.0
2009-03-18 11:00:00,63.98,64.35,63.04,63.04,79500.0,36.8395,37.0525,36.2982,36.2982,79500.0
2009-03-18 11:30:00,63.08,63.31,62.45,63.15,50800.0,36.3213,36.4537,35.9585,36.3616,50800.0
2009-03-18 12:00:00,63.26,63.38,62.6,62.71,104600.0,36.4249,36.494,36.0449,36.1082,104600.0
2009-03-18 12:30:00,62.72,63.28,62.4,63.06,72500.0,36.114,36.4364,35.9297,36.3098,72500.0
2009-03-18 13:00:00,63.06,63.06,62.61,62.83,68700.0,36.3098,36.3098,36.0506,36.1773,68700.0
2009-03-18 13:30:00,62.8,63.49,62.74,62.91,115200.0,36.16,36.5573,36.1255,36.2234,115200.0
2009-03-18 14:00:00,62.82,65.33,62.43,64.34,150100.0,36.1716,37.6168,35.947,37.0468,150100.0
2009-03-18 14:30:00,64.2,66.46,64.2,65.72,178400.0,36.9662,38.2675,36.9662,37.8414,178400.0
2009-03-18 15:00:00,65.75,66.07,64.13,64.89,119800.0,37.8587,38.0429,36.9259,37.3635,119800.0
2009-03-18 15:30:00,65.02,66.43,63.99,66.13,260800.0,37.4383,38.2502,36.8452,38.0775,260800.0
2009-03-19 09:30:00,67.2,67.39,63.0,63.1,108200.0,38.6936,38.803,36.2752,36.3328,108200.0
2009-03-19 10:00:00,63.36,64.87,62.92,64.1,57200.0,36.4825,37.3519,36.2291,36.9086,57200.0
2009-03-19 10:30:00,64.11,64.5,63.58,63.63,40200.0,36.9143,37.1389,36.6092,36.638,40200.0
2009-03-19 11:00:00,63.62,64.18,63.01,63.2,46300.0,36.6322,36.9546,36.281,36.3904,46300.0
2009-03-19 11:30:00,63.18,63.76,62.97,63.46,58100.0,36.3789,36.7128,36.2579,36.5401,58100.0
2009-03-19 12:00:00,63.44,63.73,63.19,63.51,115800.0,36.5286,36.6955,36.3846,36.5689,115800.0
2009-03-19 12:30:00,63.47,64.22,63.26,63.51,46800.0,36.5458,36.9777,36.4249,36.5689,46800.0
2009-03-19 13:00:00,63.52,64.12,63.42,64.01,43900.0,36.5746,36.9201,36.517,36.8568,43900.0
2009-03-19 13:30:00,64.01,64.42,63.41,64.14,66700.0,36.8568,37.0928,36.5113,36.9316,66700.0
2009-03-19 14:00:00,64.22,64.81,63.79,64.01,76700.0,36.9777,37.3174,36.7301,36.8568,76700.0
2009-03-19 14:30:00,63.95,64.0,62.82,63.2,71800.0,36.8222,36.851,36.1716,36.3904,71800.0
2009-03-19 15:00:00,63.22,63.58,62.59,62.94,100700.0,36.4019,36.6092,36.0391,36.2407,100700.0
2009-03-19 15:30:00,62.99,63.44,61.1,61.44,307500.0,36.2695,36.5286,35.1812,35.377,307500.0
2009-03-20 09:30:00,61.41,62.1,57.94,57.96,161200.0,35.3597,35.757,33.3617,33.3732,161200.0
2009-03-20 10:00:00,57.91,58.39,57.0,58.39,148800.0,33.3444,33.6208,32.8204,33.6208,148800.0
2009-03-20 10:30:00,58.31,58.5,58.04,58.29,56200.0,33.5747,33.6841,33.4193,33.5632,56200.0
2009-03-20 11:00:00,58.31,58.36,57.31,57.91,122300.0,33.5747,33.6035,32.9989,33.3444,122300.0
2009-03-20 11:30:00,57.83,58.12,57.39,57.74,69200.0,33.2983,33.4653,33.045,33.2465,69200.0
2009-03-20 12:00:00,57.76,58.45,57.67,58.4,58300.0,33.258,33.6553,33.2062,33.6265,58300.0
2009-03-20 12:30:00,58.36,58.81,57.52,57.91,56400.0,33.6035,33.8626,33.1198,33.3444,56400.0
2009-03-20 13:00:00,57.9,58.31,57.3,57.3,44300.0,33.3386,33.5747,32.9932,32.9932,44300.0
2009-03-20 13:30:00,57.4,57.67,57.08,57.19,120700.0,33.0507,33.2062,32.8665,32.9298,120700.0
2009-03-20 14:00:00,57.22,57.3,56.8,56.9,99300.0,32.9471,32.9932,32.7053,32.7628,99300.0
2009-03-20 14:30:00,56.89,57.24,56.38,56.84,153600.0,32.7571,32.9586,32.4634,32.7283,153600.0
2009-03-20 15:00:00,56.8,57.48,56.78,57.1,248600.0,32.7053,33.0968,32.6938,32.878,248600.0
2009-03-20 15:30:00,57.13,57.55,56.28,56.43,418900.0,32.8953,33.1371,32.4059,32.4922,418900.0
2009-03-23 09:30:00,58.08,58.84,57.11,58.71,95200.0,33.4423,33.8799,32.8838,33.805,95200.0
2009-03-23 10:00:00,58.77,59.33,58.07,58.11,109000.0,33.8396,34.162,33.4365,33.4596,109000.0
2009-03-23 10:30:00,58.23,58.72,57.94,58.18,82300.0,33.5287,33.8108,33.3617,33.4999,82300.0
2009-03-23 11:00:00,58.27,58.7,58.09,58.59,108400.0,33.5517,33.7993,33.448,33.7359,108400.0
2009-03-23 11:30:00,58.61,59.45,58.47,59.35,41200.0,33.7475,34.2311,33.6668,34.1736,41200.0
2009-03-23 12:00:00,59.32,59.78,59.15,59.71,53000.0,34.1563,34.4211,34.0584,34.3808,53000.0
2009-03-23 12:30:00,59.78,59.92,59.52,59.81,75200.0,34.4211,34.5018,34.2714,34.4384,75200.0
2009-03-23 13:00:00,59.81,60.41,59.37,60.09,30600.0,34.4384,34.7839,34.1851,34.5996,30600.0
2009-03-23 13:30:00,60.02,60.08,59.3,59.39,61400.0,34.5593,34.5939,34.1448,34.1966,61400.0
2009-03-23 14:00:00,59.37,60.06,59.32,59.98,66200.0,34.1851,34.5824,34.1563,34.5363,66200.0
2009-03-23 14:30:00,59.98,60.76,59.91,60.66,53200.0,34.5363,34.9854,34.496,34.9278,53200.0
2009-03-23 15:00:00,60.67,62.17,60.41,62.12,118200.0,34.9336,35.7973,34.7839,35.7685,118200.0
2009-03-23 15:30:00,62.19,64.99,61.87,64.8,400300.0,35.8088,37.421,35.6246,37.3116,400300.0
2009-03-24 09:30:00,62.28,63.81,61.34,63.11,113200.0,35.8606,36.7416,35.3194,36.3385,113200.0
2009-03-24 10:00:00,63.23,63.98,62.59,63.07,58900.0,36.4076,36.8395,36.0391,36.3155,58900.0
2009-03-24 10:30:00,63.0,63.32,62.61,63.19,39000.0,36.2752,36.4595,36.0506,36.3846,39000.0
2009-03-24 11:00:00,63.06,64.18,62.9,64.08,67000.0,36.3098,36.9546,36.2176,36.8971,67000.0
2009-03-24 11:30:00,64.11,64.28,63.59,63.82,77900.0,36.9143,37.0122,36.6149,36.7474,77900.0
2009-03-24 12:00:00,63.8,64.22,63.4,64.22,63400.0,36.7358,36.9777,36.5055,36.9777,63400.0
2009-03-24 12:30:00,64.22,64.91,63.65,64.62,106900.0,36.9777,37.375,36.6495,37.208,106900.0
2009-03-24 13:00:00,64.69,64.88,64.27,64.75,86500.0,37.2483,37.3577,37.0065,37.2829,86500.0
2009-03-24 13:30:00,64.72,64.78,63.48,63.72,81200.0,37.2656,37.3001,36.5516,36.6898,81200.0
2009-03-24 14:00:00,63.79,64.42,63.67,63.82,55600.0,36.7301,37.0928,36.661,36.7474,55600.0
2009-03-24 14:30:00,63.83,63.96,62.67,63.04,50500.0,36.7531,36.828,36.0852,36.2982,50500.0
2009-03-24 15:00:00,62.95,63.05,61.3,61.73,117300.0,36.2464,36.304,35.2964,35.5439,117300.0
2009-03-24 15:30:00,61.68,62.01,60.19,60.25,304800.0,35.5152,35.7052,34.6572,34.6918,304800.0
2009-03-25 09:30:00,61.23,61.66,60.51,61.16,58800.0,35.256,35.5036,34.8415,35.2157,58800.0
2009-03-25 10:00:00,61.09,62.52,61.09,61.66,45400.0,35.1754,35.9988,35.1754,35.5036,45400.0
2009-03-25 10:30:00,61.57,62.24,61.55,61.95,17600.0,35.4518,35.8376,35.4403,35.6706,17600.0
2009-03-25 11:00:00,61.97,62.23,60.99,61.43,21900.0,35.6821,35.8318,35.1179,35.3712,21900.0
2009-03-25 11:30:00,61.39,61.92,61.28,61.74,21000.0,35.3482,35.6533,35.2848,35.5497,21000.0
2009-03-25 12:00:00,61.73,62.23,61.4,61.75,29600.0,35.5439,35.8318,35.3539,35.5555,29600.0
2009-03-25 12:30:00,61.95,61.95,61.07,61.12,30800.0,35.6706,35.6706,35.1639,35.1927,30800.0
2009-03-25 13:00:00,61.11,61.36,59.77,59.87,41000.0,35.187,35.3309,34.4154,34.473,41000.0
2009-03-25 13:30:00,59.85,59.97,58.65,59.13,59200.0,34.4614,34.5305,33.7705,34.0469,59200.0
2009-03-25 14:00:00,59.05,59.05,57.91,58.11,65000.0,34.0008,34.0008,33.3444,33.4596,65000.0
2009-03-25 14:30:00,57.98,58.25,56.86,57.17,67600.0,33.3847,33.5402,32.7398,32.9183,67600.0
2009-03-25 15:00:00,57.17,59.59,56.72,59.53,115200.0,32.9183,34.3117,32.6592,34.2772,115200.0
2009-03-25 15:30:00,59.47,61.64,58.72,61.48,288300.0,34.2426,35.4921,33.8108,35.4,288300.0
2009-03-26 09:30:00,60.99,61.72,59.58,60.0,110400.0,35.1179,35.5382,34.306,34.5478,110400.0
2009-03-26 10:00:00,60.0,60.75,59.02,59.69,64400.0,34.5478,34.9797,33.9835,34.3693,64400.0
2009-03-26 10:30:00,59.72,61.1,59.63,60.8,37300.0,34.3866,35.1812,34.3348,35.0085,37300.0
2009-03-26 11:00:00,60.84,61.37,60.72,60.98,42600.0,35.0315,35.3367,34.9624,35.1121,42600.0
2009-03-26 11:30:00,60.93,61.45,60.85,61.1,25500.0,35.0833,35.3827,35.0372,35.1812,25500.0
2009-03-26 12:00:00,61.13,61.64,61.03,61.49,39700.0,35.1985,35.4921,35.1409,35.4058,39700.0
2009-03-26 12:30:00,61.5,61.68,60.48,60.64,75700.0,35.4115,35.5152,34.8242,34.9163,75700.0
2009-03-26 13:00:00,60.78,61.99,60.78,61.34,79300.0,34.9969,35.6937,34.9969,35.3194,79300.0
2009-03-26 13:30:00,61.47,61.56,60.78,60.94,52400.0,35.3942,35.4461,34.9969,35.0891,52400.0
2009-03-26 14:00:00,61.05,61.61,60.28,60.47,98700.0,35.1524,35.4749,34.709,34.8184,98700.0
2009-03-26 14:30:00,60.48,60.52,59.71,59.71,74100.0,34.8242,34.8472,34.3808,34.3808,74100.0
2009-03-26 15:00:00,59.69,61.06,59.62,60.85,83700.0,34.3693,35.1582,34.329,35.0372,83700.0
2009-03-26 15:30:00,60.9,61.49,60.4,61.14,273900.0,35.066,35.4058,34.7781,35.2042,273900.0
2009-03-27 09:30:00,59.09,59.09,57.8,58.28,96800.0,34.6308,34.6308,33.8748,34.1561,96800.0
2009-03-27 10:00:00,58.29,58.64,57.95,58.37,39500.0,34.1619,34.367,33.9627,34.2088,39500.0
2009-03-27 10:30:00,58.38,58.92,58.29,58.73,39400.0,34.2147,34.5311,34.1619,34.4198,39400.0
2009-03-27 11:00:00,58.76,59.45,58.75,58.92,28000.0,34.4374,34.8418,34.4315,34.5311,28000.0
2009-03-27 11:30:00,58.97,59.26,58.77,59.02,34300.0,34.5605,34.7304,34.4432,34.5898,34300.0
2009-03-27 12:00:00,58.97,59.5,58.71,58.84,209500.0,34.5605,34.8711,34.4081,34.4843,209500.0
2009-03-27 12:30:00,58.83,59.31,58.77,59.15,79900.0,34.4784,34.7597,34.4432,34.6659,79900.0
2009-03-27 13:00:00,59.02,59.21,58.77,59.05,28400.0,34.5898,34.7011,34.4432,34.6073,28400.0
2009-03-27 13:30:00,58.99,59.44,58.31,58.42,42000.0,34.5722,34.8359,34.1736,34.2381,42000.0
2009-03-27 14:00:00,58.46,58.99,58.29,58.64,20800.0,34.2616,34.5722,34.1619,34.367,20800.0
2009-03-27 14:30:00,58.64,58.82,58.29,58.82,25900.0,34.367,34.4725,34.1619,34.4725,25900.0
2009-03-27 15:00:00,58.83,59.18,58.52,58.59,26400.0,34.4784,34.6835,34.2967,34.3377,26400.0
2009-03-27 15:30:00,58.54,58.66,57.66,58.04,189100.0,34.3084,34.3788,33.7927,34.0154,189100.0
2009-03-30 09:30:00,55.62,56.46,55.05,56.25,42400.0,32.5971,33.0894,32.2631,32.9663,42400.0
2009-03-30 10:00:00,56.13,56.9,56.09,56.59,49000.0,32.896,33.3473,32.8726,33.1656,49000.0
2009-03-30 10:30:00,56.54,56.56,55.79,56.11,92900.0,33.1363,33.148,32.6968,32.8843,92900.0
2009-03-30 11:00:00,56.05,56.13,55.59,55.63,31400.0,32.8491,32.896,32.5795,32.603,31400.0
2009-03-30 11:30:00,55.56,55.93,55.5,55.86,85500.0,32.562,32.7788,32.5268,32.7378,85500.0
2009-03-30 12:00:00,55.86,56.06,55.73,55.9,26800.0,32.7378,32.855,32.6616,32.7612,26800.0
2009-03-30 12:30:00,55.94,55.98,55.52,55.66,120000.0,32.7847,32.8081,32.5385,32.6206,120000.0
2009-03-30 13:00:00,55.72,55.89,55.43,55.73,162500.0,32.6557,32.7554,32.4858,32.6616,162500.0
2009-03-30 13:30:00,55.73,55.9,55.36,55.48,24700.0,32.6616,32.7612,32.4447,32.5151,24700.0
2009-03-30 14:00:00,55.47,56.2,55.34,55.84,56400.0,32.5092,32.937,32.433,32.7261,56400.0
2009-03-30 14:30:00,55.87,56.07,55.6,55.6,35900.0,32.7436,32.8609,32.5854,32.5854,35900.0
2009-03-30 15:00:00,55.56,55.87,55.0,55.01,93000.0,32.562,32.7436,32.2338,32.2396,93000.0
2009-03-30 15:30:00,55.0,55.25,54.55,54.85,245200.0,32.2338,32.3803,31.97,32.1459,245200.0
2009-03-31 09:30:00,55.75,56.6,55.17,55.5,57500.0,32.6733,33.1715,32.3334,32.5268,57500.0
2009-03-31 10:00:00,55.48,55.76,55.14,55.55,40400.0,32.5151,32.6792,32.3158,32.5561,40400.0
2009-03-31 10:30:00,55.68,55.96,55.47,55.69,52700.0,32.6323,32.7964,32.5092,32.6381,52700.0
2009-03-31 11:00:00,55.69,56.05,55.62,55.86,55000.0,32.6381,32.8491,32.5971,32.7378,55000.0
2009-03-31 11:30:00,55.86,56.23,55.67,56.13,46500.0,32.7378,32.9546,32.6264,32.896,46500.0
2009-03-31 12:00:00,56.13,56.3,55.55,55.79,41800.0,32.896,32.9956,32.5561,32.6968,41800.0
2009-03-31 12:30:00,55.81,56.53,55.74,56.49,40400.0,32.7085,33.1304,32.6675,33.107,40400.0
2009-03-31 13:00:00,56.48,56.79,56.2,56.52,52400.0,33.1011,33.2828,32.937,33.1246,52400.0
2009-03-31 13:30:00,56.7,57.0,56.5,56.89,68800.0,33.2301,33.4059,33.1129,33.3414,68800.0
2009-03-31 14:00:00,56.96,57.5,56.78,57.4,77700.0,33.3825,33.6989,33.277,33.6403,77700.0
2009-03-31 14:30:00,57.44,58.16,57.33,57.34,70500.0,33.6638,34.0857,33.5993,33.6052,70500.0
2009-03-31 15:00:00,57.34,58.11,57.06,57.97,98500.0,33.6052,34.0564,33.4411,33.9744,98500.0
2009-03-31 15:30:00,57.94,57.97,56.93,57.63,353800.0,33.9568,33.9744,33.3649,33.7751,353800.0
2009-04-01 09:30:00,55.42,57.16,55.42,56.84,103800.0,32.4799,33.4997,32.4799,33.3121,103800.0
2009-04-01 10:00:00,56.88,58.25,56.88,57.71,126900.0,33.3356,34.1385,33.3356,33.822,126900.0
2009-04-01 10:30:00,57.71,58.12,57.31,57.66,70000.0,33.822,34.0623,33.5876,33.7927,70000.0
2009-04-01 11:00:00,57.77,58.08,57.33,57.87,221300.0,33.8572,34.0389,33.5993,33.9158,221300.0
2009-04-01 11:30:00,57.96,58.48,57.8,57.91,39600.0,33.9685,34.2733,33.8748,33.9392,39600.0
2009-04-01 12:00:00,57.93,58.18,57.78,57.83,24000.0,33.9509,34.0975,33.863,33.8923,24000.0
2009-04-01 12:30:00,57.84,57.92,57.25,57.47,103400.0,33.8982,33.9451,33.5524,33.6813,103400.0
2009-04-01 13:00:00,57.48,57.86,57.35,57.73,69000.0,33.6872,33.9099,33.611,33.8337,69000.0
2009-04-01 13:30:00,57.66,58.69,57.38,58.55,79400.0,33.7927,34.3964,33.6286,34.3143,79400.0
2009-04-01 14:00:00,58.61,58.68,58.1,58.2,65400.0,34.3495,34.3905,34.0506,34.1092,65400.0
2009-04-01 14:30:00,58.25,58.48,57.83,58.11,49000.0,34.1385,34.2733,33.8923,34.0564,49000.0
2009-04-01 15:00:00,58.1,58.15,57.57,57.94,147600.0,34.0506,34.0799,33.74,33.9568,147600.0
2009-04-01 15:30:00,57.97,59.07,57.65,58.12,240900.0,33.9744,34.6191,33.7868,34.0623,240900.0
2009-04-02 09:30:00,62.5,62.5,59.1,60.52,109300.0,36.6293,36.6293,34.6366,35.4689,109300.0
2009-04-02 10:00:00,60.6,61.33,60.6,60.75,101400.0,35.5157,35.9436,35.5157,35.6037,101400.0
2009-04-02 10:30:00,60.7,61.97,60.47,61.93,103200.0,35.5744,36.3187,35.4396,36.2952,103200.0
2009-04-02 11:00:00,61.96,63.41,61.81,63.23,94800.0,36.3128,37.1626,36.2249,37.0571,94800.0
2009-04-02 11:30:00,63.18,63.18,62.7,62.96,59900.0,37.0278,37.0278,36.7465,36.8989,59900.0
2009-04-02 12:00:00,63.04,64.31,62.96,64.08,76700.0,36.9458,37.6901,36.8989,37.5553,76700.0
2009-04-02 12:30:00,64.18,64.35,63.67,63.67,70900.0,37.6139,37.7135,37.315,37.315,70900.0
2009-04-02 13:00:00,63.65,63.68,62.74,62.99,73400.0,37.3033,37.3208,36.7699,36.9164,73400.0
2009-04-02 13:30:00,62.99,63.15,62.5,62.63,91700.0,36.9164,37.0102,36.6293,36.7055,91700.0
2009-04-02 14:00:00,62.65,63.09,62.51,63.0,90900.0,36.7172,36.9751,36.6351,36.9223,90900.0
2009-04-02 14:30:00,63.0,63.58,62.98,63.51,105100.0,36.9223,37.2622,36.9106,37.2212,105100.0
2009-04-02 15:00:00,63.55,64.2,63.04,64.17,150400.0,37.2446,37.6256,36.9458,37.608,150400.0
2009-04-02 15:30:00,64.18,64.68,63.26,63.82,360600.0,37.6139,37.9069,37.0747,37.4029,360600.0
2009-04-03 09:30:00,63.01,63.94,62.8,63.08,57600.0,36.9282,37.4732,36.8051,36.9692,57600.0
2009-04-03 10:00:00,62.97,63.06,62.21,62.52,35500.0,36.9047,36.9575,36.4593,36.641,35500.0
2009-04-03 10:30:00,62.63,62.75,62.21,62.49,23600.0,36.7055,36.7758,36.4593,36.6234,23600.0
2009-04-03 11:00:00,62.52,62.94,62.43,62.92,27600.0,36.641,36.8871,36.5882,36.8754,27600.0
2009-04-03 11:30:00,62.98,64.23,62.97,64.2,23200.0,36.9106,37.6432,36.9047,37.6256,23200.0
2009-04-03 12:00:00,64.12,64.71,64.1,64.32,36400.0,37.5787,37.9245,37.567,37.6959,36400.0
2009-04-03 12:30:00,64.33,64.39,63.96,64.39,75100.0,37.7018,37.7369,37.4849,37.7369,75100.0
2009-04-03 13:00:00,64.43,64.69,64.33,64.54,52800.0,37.7604,37.9128,37.7018,37.8249,52800.0
2009-04-03 13:30:00,64.52,66.3,64.32,66.26,108600.0,37.8131,38.8563,37.6959,38.8329,108600.0
2009-04-03 14:00:00,66.31,66.98,65.94,66.92,97000.0,38.8622,39.2549,38.6453,39.2197,97000.0
2009-04-03 14:30:00,66.99,67.47,66.69,67.19,106500.0,39.2607,39.542,39.0849,39.3779,106500.0
2009-04-03 15:00:00,67.21,67.5,66.43,67.26,131400.0,39.3897,39.5596,38.9325,39.419,131400.0
2009-04-03 15:30:00,67.27,68.69,66.78,68.34,370300.0,39.4248,40.257,39.1376,40.0519,370300.0
2009-04-06 09:30:00,67.28,67.32,64.96,66.47,119700.0,39.4307,39.4541,38.071,38.956,119700.0
2009-04-06 10:00:00,66.56,67.71,66.4,67.25,65400.0,39.0087,39.6827,38.9149,39.4131,65400.0
2009-04-06 10:30:00,67.15,68.49,67.15,68.26,106400.0,39.3545,40.1398,39.3545,40.005,106400.0
2009-04-06 11:00:00,68.2,68.21,67.07,67.43,75600.0,39.9699,39.9757,39.3076,39.5186,75600.0
2009-04-06 11:30:00,67.43,67.67,66.71,66.97,65400.0,39.5186,39.6592,39.0966,39.249,65400.0
2009-04-06 12:00:00,67.07,67.16,66.7,66.8,68400.0,39.3076,39.3604,39.0908,39.1494,68400.0
2009-04-06 12:30:00,66.82,66.92,65.96,66.72,62500.0,39.1611,39.2197,38.6571,39.1025,62500.0
2009-04-06 13:00:00,66.76,67.0,66.27,66.27,59500.0,39.1259,39.2666,38.8388,38.8388,59500.0
2009-04-06 13:30:00,66.26,66.26,65.65,65.95,54400.0,38.8329,38.8329,38.4754,38.6512,54400.0
2009-04-06 14:00:00,65.95,66.25,65.74,66.05,66200.0,38.6512,38.827,38.5281,38.7098,66200.0
2009-04-06 14:30:00,66.15,66.79,65.59,66.47,100600.0,38.7684,39.1435,38.4402,38.956,100600.0
2009-04-06 15:00:00,66.48,67.25,66.28,66.93,118300.0,38.9618,39.4131,38.8446,39.2256,118300.0
2009-04-06 15:30:00,66.88,69.87,66.86,68.47,296200.0,39.1963,40.9486,39.1845,40.1281,296200.0
2009-04-07 09:30:00,66.66,67.81,66.47,67.26,70100.0,39.0673,39.7413,38.956,39.419,70100.0
2009-04-07 10:00:00,67.11,67.21,66.06,66.92,56900.0,39.331,39.3897,38.7157,39.2197,56900.0
2009-04-07 10:30:00,66.84,67.75,66.84,67.08,92700.0,39.1728,39.7061,39.1728,39.3135,92700.0
2009-04-07 11:00:00,67.07,67.29,66.74,67.05,96700.0,39.3076,39.4365,39.1142,39.2959,96700.0
2009-04-07 11:30:00,66.99,67.33,66.55,66.63,81200.0,39.2607,39.46,39.0029,39.0497,81200.0
2009-04-07 12:00:00,66.64,66.79,65.9,66.0,55100.0,39.0556,39.1435,38.6219,38.6805,55100.0
2009-04-07 12:30:00,66.0,66.11,65.65,65.87,33200.0,38.6805,38.745,38.4754,38.6043,33200.0
2009-04-07 13:00:00,65.84,65.87,64.79,64.79,35000.0,38.5867,38.6043,37.9714,37.9714,35000.0
2009-04-07 13:30:00,64.79,64.88,64.27,64.63,46900.0,37.9714,38.0241,37.6666,37.8776,46900.0
2009-04-07 14:00:00,64.49,64.78,64.04,64.14,72700.0,37.7955,37.9655,37.5318,37.5904,72700.0
2009-04-07 14:30:00,64.14,64.19,63.5,63.97,64200.0,37.5904,37.6197,37.2153,37.4908,64200.0
2009-04-07 15:00:00,63.93,64.2,62.78,62.89,101800.0,37.4674,37.6256,36.7934,36.8578,101800.0
2009-04-07 15:30:00,62.84,63.78,62.44,62.68,287700.0,36.8285,37.3794,36.5941,36.7348,287700.0
2009-04-08 09:30:00,63.36,64.95,63.36,64.5,65300.0,37.1333,38.0651,37.1333,37.8014,65300.0
2009-04-08 10:00:00,64.5,64.55,62.96,63.23,26100.0,37.8014,37.8307,36.8989,37.0571,26100.0
2009-04-08 10:30:00,63.22,63.54,62.7,63.44,30200.0,37.0512,37.2388,36.7465,37.1802,30200.0
2009-04-08 11:00:00,63.46,63.98,63.29,63.33,52700.0,37.1919,37.4967,37.0923,37.1157,52700.0
2009-04-08 11:30:00,63.28,63.88,62.94,62.94,29700.0,37.0864,37.438,36.8871,36.8871,29700.0
2009-04-08 12:00:00,63.02,63.08,62.0,62.49,85600.0,36.934,36.9692,36.3362,36.6234,85600.0
2009-04-08 12:30:00,62.39,63.17,62.23,62.93,44500.0,36.5648,37.0219,36.471,36.8813,44500.0
2009-04-08 13:00:00,62.95,62.95,62.37,62.88,29100.0,36.893,36.893,36.5531,36.852,29100.0
2009-04-08 13:30:00,62.89,62.99,62.62,62.91,23200.0,36.8578,36.9164,36.6996,36.8696,23200.0
2009-04-08 14:00:00,62.99,63.03,62.48,62.77,32800.0,36.9164,36.9399,36.6176,36.7875,32800.0
2009-04-08 14:30:00,62.7,63.0,62.31,62.65,45400.0,36.7465,36.9223,36.5179,36.7172,45400.0
2009-04-08 15:00:00,62.65,62.75,62.13,62.5,60800.0,36.7172,36.7758,36.4124,36.6293,60800.0
2009-04-08 15:30:00,62.52,64.27,62.42,64.08,201600.0,36.641,37.6666,36.5824,37.5553,201600.0
2009-04-09 09:30:00,65.61,66.0,64.51,65.81,95000.0,38.4519,38.6805,37.8073,38.5692,95000.0
2009-04-09 10:00:00,65.89,66.43,65.66,65.77,68100.0,38.616,38.9325,38.4812,38.5457,68100.0
2009-04-09 10:30:00,65.77,66.17,65.65,65.92,87500.0,38.5457,38.7801,38.4754,38.6336,87500.0
2009-04-09 11:00:00,65.95,66.61,65.92,66.39,53300.0,38.6512,39.038,38.6336,38.9091,53300.0
2009-04-09 11:30:00,66.39,66.61,66.19,66.36,65200.0,38.9091,39.038,38.7919,38.8915,65200.0
2009-04-09 12:00:00,66.38,66.95,66.26,66.93,84400.0,38.9032,39.2373,38.8329,39.2256,84400.0
2009-04-09 12:30:00,66.93,67.33,66.86,67.19,107100.0,39.2256,39.46,39.1845,39.3779,107100.0
2009-04-09 13:00:00,67.18,67.45,67.0,67.12,151800.0,39.3721,39.5303,39.2666,39.3369,151800.0
2009-04-09 13:30:00,67.12,67.2,66.68,66.89,112900.0,39.3369,39.3838,39.079,39.2021,112900.0
2009-04-09 14:00:00,66.89,67.18,66.74,67.01,66600.0,39.2021,39.3721,39.1142,39.2724,66600.0
2009-04-09 14:30:00,67.01,67.34,66.85,67.25,211600.0,39.2724,39.4658,39.1787,39.4131,211600.0
2009-04-09 15:00:00,67.25,68.16,67.16,68.11,157800.0,39.4131,39.9464,39.3604,39.9171,157800.0
2009-04-09 15:30:00,68.15,69.79,67.29,69.61,534800.0,39.9406,40.9017,39.4365,40.7962,534800.0
2009-04-13 09:30:00,67.91,69.18,67.8,68.72,66800.0,39.7999,40.5442,39.7354,40.2746,66800.0
2009-04-13 10:00:00,68.62,71.49,68.53,70.96,123600.0,40.216,41.898,40.1633,41.5874,123600.0
2009-04-13 10:30:00,70.81,70.89,69.75,70.03,110700.0,41.4995,41.5464,40.8783,41.0424,110700.0
2009-04-13 11:00:00,69.89,69.89,68.69,69.24,41600.0,40.9603,40.9603,40.257,40.5794,41600.0
2009-04-13 11:30:00,69.17,69.27,68.31,68.7,60100.0,40.5383,40.597,40.0343,40.2629,60100.0
2009-04-13 12:00:00,68.69,68.9,67.69,67.83,62200.0,40.257,40.3801,39.671,39.753,62200.0
2009-04-13 12:30:00,67.91,68.48,67.85,68.43,59100.0,39.7999,40.134,39.7647,40.1047,59100.0
2009-04-13 13:00:00,68.42,68.43,67.53,67.9,113100.0,40.0988,40.1047,39.5772,39.794,113100.0
2009-04-13 13:30:00,67.81,68.42,67.74,68.4,95500.0,39.7413,40.0988,39.7003,40.0871,95500.0
2009-04-13 14:00:00,68.4,68.84,67.5,68.15,104300.0,40.0871,40.3449,39.5596,39.9406,104300.0
2009-04-13 14:30:00,68.2,68.65,68.04,68.3,77000.0,39.9699,40.2336,39.8761,40.0285,77000.0
2009-04-13 15:00:00,68.25,68.95,68.21,68.75,130100.0,39.9992,40.4094,39.9757,40.2922,130100.0
2009-04-13 15:30:00,68.74,69.07,67.78,68.12,355300.0,40.2863,40.4797,39.7237,39.923,355300.0
2009-04-14 09:30:00,66.97,68.0,65.77,66.99,121000.0,39.249,39.8526,38.5457,39.2607,121000.0
2009-04-14 10:00:00,66.96,66.97,66.0,66.14,121400.0,39.2431,39.249,38.6805,38.7626,121400.0
2009-04-14 10:30:00,66.26,67.0,66.17,66.19,70000.0,38.8329,39.2666,38.7801,38.7919,70000.0
2009-04-14 11:00:00,66.18,66.49,65.06,65.06,63400.0,38.786,38.9677,38.1296,38.1296,63400.0
2009-04-14 11:30:00,65.06,65.26,64.56,64.62,88100.0,38.1296,38.2468,37.8366,37.8717,88100.0
2009-04-14 12:00:00,64.63,64.79,63.84,64.45,74100.0,37.8776,37.9714,37.4146,37.7721,74100.0
2009-04-14 12:30:00,64.4,64.7,62.96,63.33,90600.0,37.7428,37.9186,36.8989,37.1157,90600.0
2009-04-14 13:00:00,63.39,63.49,62.89,63.49,67400.0,37.1509,37.2095,36.8578,37.2095,67400.0
2009-04-14 13:30:00,63.56,63.75,63.02,63.27,56500.0,37.2505,37.3619,36.934,37.0805,56500.0
2009-04-14 14:00:00,63.26,63.45,62.32,63.31,82100.0,37.0747,37.186,36.5238,37.104,82100.0
2009-04-14 14:30:00,63.31,63.36,62.38,63.31,85900.0,37.104,37.1333,36.5589,37.104,85900.0
2009-04-14 15:00:00,63.4,64.27,62.71,62.9,128700.0,37.1567,37.6666,36.7523,36.8637,128700.0
2009-04-14 15:30:00,62.9,62.9,61.54,61.84,370200.0,36.8637,36.8637,36.0666,36.2425,370200.0
2009-04-15 09:30:00,59.18,62.45,59.18,61.92,227600.0,34.6835,36.6,34.6835,36.2894,227600.0
2009-04-15 10:00:00,61.92,62.31,61.3,61.71,85000.0,36.2894,36.5179,35.926,36.1663,85000.0
2009-04-15 10:30:00,61.7,61.95,61.25,61.4,64400.0,36.1604,36.3069,35.8967,35.9846,64400.0
2009-04-15 11:00:00,61.37,61.7,60.78,60.78,84700.0,35.967,36.1604,35.6212,35.6212,84700.0
2009-04-15 11:30:00,60.89,61.49,60.81,61.3,70800.0,35.6857,36.0373,35.6388,35.926,70800.0
2009-04-15 12:00:00,61.33,61.58,61.04,61.15,55300.0,35.9436,36.0901,35.7736,35.8381,55300.0
2009-04-15 12:30:00,61.17,61.88,61.0,61.88,108200.0,35.8498,36.2659,35.7502,36.2659,108200.0
2009-04-15 13:00:00,61.94,62.9,61.93,62.81,126200.0,36.3011,36.8637,36.2952,36.811,126200.0
2009-04-15 13:30:00,62.78,63.12,62.49,63.11,67100.0,36.7934,36.9926,36.6234,36.9868,67100.0
2009-04-15 14:00:00,63.08,63.66,62.78,62.92,89500.0,36.9692,37.3091,36.7934,36.8754,89500.0
2009-04-15 14:30:00,62.87,63.43,62.73,63.24,104000.0,36.8461,37.1743,36.7641,37.063,104000.0
2009-04-15 15:00:00,63.25,64.73,63.17,64.56,125300.0,37.0688,37.9362,37.0219,37.8366,125300.0
2009-04-15 15:30:00,64.58,65.89,64.5,65.5,428800.0,37.8483,38.616,37.8014,38.3875,428800.0
2009-04-16 09:30:00,65.65,65.68,63.19,64.49,170200.0,38.4754,38.493,37.0337,37.7955,170200.0
2009-04-16 10:00:00,64.61,64.99,64.1,64.63,86100.0,37.8659,38.0886,37.567,37.8776,86100.0
2009-04-16 10:30:00,64.54,65.29,64.25,64.59,57000.0,37.8249,38.2644,37.6549,37.8542,57000.0
2009-04-16 11:00:00,64.5,64.66,64.03,64.65,28900.0,37.8014,37.8952,37.526,37.8893,28900.0
2009-04-16 11:30:00,64.59,64.98,64.22,64.36,56400.0,37.8542,38.0827,37.6373,37.7194,56400.0
2009-04-16 12:00:00,64.34,64.87,64.26,64.35,55100.0,37.7076,38.0183,37.6608,37.7135,55100.0
2009-04-16 12:30:00,64.36,65.77,64.3,65.57,77900.0,37.7194,38.5457,37.6842,38.4285,77900.0
2009-04-16 13:00:00,65.55,65.77,65.19,65.24,99500.0,38.4168,38.5457,38.2058,38.2351,99500.0
2009-04-16 13:30:00,65.22,65.55,64.91,65.46,121400.0,38.2234,38.4168,38.0417,38.364,121400.0
2009-04-16 14:00:00,65.42,66.68,65.4,66.54,99500.0,38.3406,39.079,38.3289,38.997,99500.0
2009-04-16 14:30:00,66.63,68.21,66.47,67.75,108800.0,39.0497,39.9757,38.956,39.7061,108800.0
2009-04-16 15:00:00,67.84,70.09,67.52,69.37,206300.0,39.7589,41.0775,39.5713,40.6556,206300.0
2009-04-16 15:30:00,69.36,69.61,67.11,67.37,491600.0,40.6497,40.7962,39.331,39.4834,491600.0
2009-04-17 09:30:00,66.68,66.68,65.12,65.84,111200.0,39.079,39.079,38.1648,38.5867,111200.0
2009-04-17 10:00:00,65.83,66.22,65.2,65.55,147000.0,38.5809,38.8094,38.2117,38.4168,147000.0
2009-04-17 10:30:00,65.54,65.54,64.58,65.01,90100.0,38.4109,38.4109,37.8483,38.1003,90100.0
2009-04-17 11:00:00,65.01,65.27,64.83,64.83,160400.0,38.1003,38.2527,37.9948,37.9948,160400.0
2009-04-17 11:30:00,64.79,65.57,64.69,65.02,131100.0,37.9714,38.4285,37.9128,38.1062,131100.0
2009-04-17 12:00:00,65.03,65.77,64.96,65.72,131500.0,38.112,38.5457,38.071,38.5164,131500.0
2009-04-17 12:30:00,65.72,66.07,65.24,66.0,99100.0,38.5164,38.7215,38.2351,38.6805,99100.0
2009-04-17 13:00:00,65.95,67.38,65.9,67.11,70700.0,38.6512,39.4893,38.6219,39.331,70700.0
2009-04-17 13:30:00,67.1,67.35,66.8,66.98,63100.0,39.3252,39.4717,39.1494,39.2549,63100.0
2009-04-17 14:00:00,66.96,67.32,66.26,66.92,109600.0,39.2431,39.4541,38.8329,39.2197,109600.0
2009-04-17 14:30:00,66.99,67.65,66.35,66.39,144400.0,39.2607,39.6475,38.8856,38.9091,144400.0
2009-04-17 15:00:00,66.35,67.97,66.35,67.71,175300.0,38.8856,39.8351,38.8856,39.6827,175300.0
2009-04-17 15:30:00,67.75,68.25,66.14,66.48,384600.0,39.7061,39.9992,38.7626,38.9618,384600.0
2009-04-20 09:30:00,65.89,65.89,63.66,64.16,143500.0,38.616,38.616,37.3091,37.6021,143500.0
2009-04-20 10:00:00,64.02,65.0,63.7,64.65,46200.0,37.5201,38.0944,37.3326,37.8893,46200.0
2009-04-20 10:30:00,64.57,64.99,64.24,64.62,78700.0,37.8424,38.0886,37.649,37.8717,78700.0
2009-04-20 11:00:00,64.62,64.67,63.51,63.86,39300.0,37.8717,37.901,37.2212,37.4263,39300.0
2009-04-20 11:30:00,63.91,64.02,63.45,63.7,52800.0,37.4556,37.5201,37.186,37.3326,52800.0
2009-04-20 12:00:00,63.64,63.77,62.93,62.98,42000.0,37.2974,37.3736,36.8813,36.9106,42000.0
2009-04-20 12:30:00,63.04,63.04,62.45,62.82,24300.0,36.9458,36.9458,36.6,36.8168,24300.0
2009-04-20 13:00:00,62.76,62.76,61.91,62.12,82300.0,36.7817,36.7817,36.2835,36.4066,82300.0
2009-04-20 13:30:00,62.17,63.22,62.08,62.91,68300.0,36.4359,37.0512,36.3831,36.8696,68300.0
2009-04-20 14:00:00,62.88,62.88,61.93,62.03,76400.0,36.852,36.852,36.2952,36.3538,76400.0
2009-04-20 14:30:00,62.0,62.23,61.59,61.68,146300.0,36.3362,36.471,36.096,36.1487,146300.0
2009-04-20 15:00:00,61.73,61.93,61.2,61.41,140000.0,36.178,36.2952,35.8674,35.9905,140000.0
2009-04-20 15:30:00,61.4,62.65,60.71,60.95,419800.0,35.9846,36.7172,35.5802,35.7209,419800.0
2009-04-21 09:30:00,60.15,61.8,59.5,60.95,145800.0,35.252,36.219,34.8711,35.7209,145800.0
2009-04-21 10:00:00,60.99,61.1,59.75,59.95,105100.0,35.7443,35.8088,35.0176,35.1348,105100.0
2009-04-21 10:30:00,59.95,61.31,59.6,61.25,123400.0,35.1348,35.9319,34.9297,35.8967,123400.0
2009-04-21 11:00:00,61.31,62.7,61.13,61.86,147300.0,35.9319,36.7465,35.8264,36.2542,147300.0
2009-04-21 11:30:00,61.86,62.85,61.75,62.3,108100.0,36.2542,36.8344,36.1897,36.5121,108100.0
2009-04-21 12:00:00,62.41,62.62,62.27,62.3,85500.0,36.5765,36.6996,36.4945,36.5121,85500.0
2009-04-21 12:30:00,62.45,63.27,62.28,63.07,100500.0,36.6,37.0805,36.5003,36.9633,100500.0
2009-04-21 13:00:00,63.03,63.61,62.66,62.82,98600.0,36.9399,37.2798,36.723,36.8168,98600.0
2009-04-21 13:30:00,62.86,63.12,62.19,63.12,74800.0,36.8403,36.9926,36.4476,36.9926,74800.0
2009-04-21 14:00:00,63.15,63.34,62.22,62.91,78200.0,37.0102,37.1216,36.4652,36.8696,78200.0
2009-04-21 14:30:00,62.95,63.58,62.85,63.26,105400.0,36.893,37.2622,36.8344,37.0747,105400.0
2009-04-21 15:00:00,63.09,64.45,63.09,63.44,203300.0,36.9751,37.7721,36.9751,37.1802,203300.0
2009-04-21 15:30:00,63.43,64.75,62.66,64.46,443500.0,37.1743,37.9479,36.723,37.778,443500.0
2009-04-22 09:30:00,62.54,64.46,62.16,62.81,124200.0,36.6527,37.778,36.43,36.811,124200.0
2009-04-22 10:00:00,62.89,66.1,62.89,65.99,162200.0,36.8578,38.7391,36.8578,38.6747,162200.0
2009-04-22 10:30:00,65.98,66.11,63.64,63.72,146600.0,38.6688,38.745,37.2974,37.3443,146600.0
2009-04-22 11:00:00,63.76,64.97,63.26,64.77,132800.0,37.3677,38.0769,37.0747,37.9596,132800.0
2009-04-22 11:30:00,64.83,65.03,64.34,64.37,50300.0,37.9948,38.112,37.7076,37.7252,50300.0
2009-04-22 12:00:00,64.35,64.43,63.11,63.15,41100.0,37.7135,37.7604,36.9868,37.0102,41100.0
2009-04-22 12:30:00,63.07,63.25,62.07,62.73,56300.0,36.9633,37.0688,36.3773,36.7641,56300.0
2009-04-22 13:00:00,62.83,63.8,62.47,63.57,62400.0,36.8227,37.3912,36.6117,37.2564,62400.0
2009-04-22 13:30:00,63.54,64.18,63.3,63.4,100500.0,37.2388,37.6139,37.0981,37.1567,100500.0
2009-04-22 14:00:00,63.36,64.18,63.19,63.83,83500.0,37.1333,37.6139,37.0337,37.4087,83500.0
2009-04-22 14:30:00,63.96,65.19,63.96,64.8,162600.0,37.4849,38.2058,37.4849,37.9772,162600.0
2009-04-22 15:00:00,64.78,65.72,64.19,64.91,121500.0,37.9655,38.5164,37.6197,38.0417,121500.0
2009-04-22 15:30:00,64.87,65.2,62.08,62.51,386400.0,38.0183,38.2117,36.3831,36.6351,386400.0
2009-04-23 09:30:00,63.2,63.23,61.66,62.23,106900.0,37.0395,37.0571,36.137,36.471,106900.0
2009-04-23 10:00:00,62.25,62.59,61.31,62.3,107500.0,36.4828,36.682,35.9319,36.5121,107500.0
2009-04-23 10:30:00,62.44,62.55,61.6,61.76,83600.0,36.5941,36.6586,36.1018,36.1956,83600.0
2009-04-23 11:00:00,61.67,62.17,61.12,61.44,70100.0,36.1428,36.4359,35.8205,36.008,70100.0
2009-04-23 11:30:00,61.4,61.66,61.08,61.59,58300.0,35.9846,36.137,35.7971,36.096,58300.0
2009-04-23 12:00:00,61.47,61.95,60.99,61.66,103600.0,36.0256,36.3069,35.7443,36.137,103600.0
2009-04-23 12:30:00,61.6,62.23,61.34,62.21,53300.0,36.1018,36.471,35.9494,36.4593,53300.0
2009-04-23 13:00:00,62.23,62.86,62.23,62.77,42500.0,36.471,36.8403,36.471,36.7875,42500.0
2009-04-23 13:30:00,62.69,62.78,62.0,62.24,58500.0,36.7406,36.7934,36.3362,36.4769,58500.0
2009-04-23 14:00:00,62.16,62.99,61.82,62.88,84000.0,36.43,36.9164,36.2307,36.852,84000.0
2009-04-23 14:30:00,62.89,64.31,62.89,63.95,96800.0,36.8578,37.6901,36.8578,37.4791,96800.0
2009-04-23 15:00:00,63.98,64.19,62.63,62.91,91700.0,37.4967,37.6197,36.7055,36.8696,91700.0
2009-04-23 15:30:00,62.91,65.55,62.27,65.23,345500.0,36.8696,38.4168,36.4945,38.2292,345500.0
2009-04-24 09:30:00,64.65,65.24,63.5,64.95,78400.0,37.8893,38.2351,37.2153,38.0651,78400.0
2009-04-24 10:00:00,64.95,66.21,64.76,65.75,87800.0,38.0651,38.8036,37.9538,38.534,87800.0
2009-04-24 10:30:00,65.75,66.24,65.42,65.85,41200.0,38.534,38.8212,38.3406,38.5926,41200.0
2009-04-24 11:00:00,65.79,66.38,65.63,65.91,119900.0,38.5574,38.9032,38.4637,38.6278,119900.0
2009-04-24 11:30:00,65.83,66.39,65.57,66.01,26900.0,38.5809,38.9091,38.4285,38.6864,26900.0
2009-04-24 12:00:00,65.96,66.28,65.77,65.97,27300.0,38.6571,38.8446,38.5457,38.6629,27300.0
2009-04-24 12:30:00,65.97,66.96,65.97,66.96,49100.0,38.6629,39.2431,38.6629,39.2431,49100.0
2009-04-24 13:00:00,66.98,67.7,66.87,67.57,53500.0,39.2549,39.6768,39.1904,39.6006,53500.0
2009-04-24 13:30:00,67.54,67.61,66.97,67.42,57600.0,39.5831,39.6241,39.249,39.5127,57600.0
2009-04-24 14:00:00,67.41,67.95,66.08,66.89,222800.0,39.5069,39.8233,38.7274,39.2021,222800.0
2009-04-24 14:30:00,66.91,69.4,66.85,69.4,108700.0,39.2138,40.6731,39.1787,40.6731,108700.0
2009-04-24 15:00:00,69.42,69.61,68.64,69.21,131500.0,40.6849,40.7962,40.2277,40.5618,131500.0
2009-04-24 15:30:00,69.27,69.99,67.63,67.99,333600.0,40.597,41.0189,39.6358,39.8468,333600.0
2009-04-27 09:30:00,65.95,66.48,64.61,65.51,118000.0,38.6512,38.9618,37.8659,38.3933,118000.0
2009-04-27 10:00:00,65.58,66.44,64.98,66.28,109400.0,38.4344,38.9384,38.0827,38.8446,109400.0
2009-04-27 10:30:00,66.13,66.7,65.79,66.5,74300.0,38.7567,39.0908,38.5574,38.9735,74300.0
2009-04-27 11:00:00,66.61,66.83,65.81,66.13,54200.0,39.038,39.1669,38.5692,38.7567,54200.0
2009-04-27 11:30:00,66.23,66.26,65.55,65.76,46000.0,38.8153,38.8329,38.4168,38.5399,46000.0
2009-04-27 12:00:00,65.67,65.89,65.05,65.14,57500.0,38.4871,38.616,38.1237,38.1765,57500.0
2009-04-27 12:30:00,65.16,65.21,64.05,64.46,61200.0,38.1882,38.2175,37.5377,37.778,61200.0
2009-04-27 13:00:00,64.5,64.6,63.21,63.27,65700.0,37.8014,37.86,37.0454,37.0805,65700.0
2009-04-27 13:30:00,63.26,63.83,63.05,63.35,39300.0,37.0747,37.4087,36.9516,37.1274,39300.0
2009-04-27 14:00:00,63.36,63.36,62.5,63.0,70100.0,37.1333,37.1333,36.6293,36.9223,70100.0
2009-04-27 14:30:00,63.03,63.42,62.75,62.88,117200.0,36.9399,37.1685,36.7758,36.852,117200.0
2009-04-27 15:00:00,62.87,62.92,61.87,62.12,124400.0,36.8461,36.8754,36.2601,36.4066,124400.0
2009-04-27 15:30:00,62.06,64.24,61.75,63.61,362000.0,36.3714,37.649,36.1897,37.2798,362000.0
2009-04-28 09:30:00,61.94,63.81,61.94,63.47,98400.0,36.3011,37.397,36.3011,37.1978,98400.0
2009-04-28 10:00:00,63.59,65.11,63.48,64.47,120700.0,37.2681,38.1589,37.2036,37.7838,120700.0
2009-04-28 10:30:00,64.47,65.64,64.14,64.82,85000.0,37.7838,38.4695,37.5904,37.989,85000.0
2009-04-28 11:00:00,64.9,65.05,63.95,64.29,43200.0,38.0358,38.1237,37.4791,37.6783,43200.0
2009-04-28 11:30:00,64.35,64.86,63.92,64.1,65800.0,37.7135,38.0124,37.4615,37.567,65800.0
2009-04-28 12:00:00,64.16,64.62,64.03,64.53,72000.0,37.6021,37.8717,37.526,37.819,72000.0
2009-04-28 12:30:00,64.5,64.61,64.0,64.3,84200.0,37.8014,37.8659,37.5084,37.6842,84200.0
2009-04-28 13:00:00,64.37,64.64,64.03,64.21,61600.0,37.7252,37.8835,37.526,37.6315,61600.0
2009-04-28 13:30:00,64.12,64.55,63.81,63.91,64300.0,37.5787,37.8307,37.397,37.4556,64300.0
2009-04-28 14:00:00,64.01,64.69,63.87,64.61,87600.0,37.5142,37.9128,37.4322,37.8659,87600.0
2009-04-28 14:30:00,64.71,65.15,64.51,64.62,88400.0,37.9245,38.1824,37.8073,37.8717,88400.0
2009-04-28 15:00:00,64.62,65.33,64.38,64.4,137900.0,37.8717,38.2878,37.7311,37.7428,137900.0
2009-04-28 15:30:00,64.39,64.43,63.01,63.46,256500.0,37.7369,37.7604,36.9282,37.1919,256500.0
2009-04-29 09:30:00,64.84,64.89,63.12,64.53,66300.0,38.0007,38.03,36.9926,37.819,66300.0
2009-04-29 10:00:00,64.49,65.1,64.27,64.74,68000.0,37.7955,38.1531,37.6666,37.9421,68000.0
2009-04-29 10:30:00,64.85,65.54,64.78,65.54,155900.0,38.0065,38.4109,37.9655,38.4109,155900.0
2009-04-29 11:00:00,65.53,65.93,65.2,65.91,64500.0,38.4051,38.6395,38.2117,38.6278,64500.0
2009-04-29 11:30:00,65.94,66.06,65.75,65.9,34900.0,38.6453,38.7157,38.534,38.6219,34900.0
2009-04-29 12:00:00,65.86,66.07,65.53,65.57,36000.0,38.5985,38.7215,38.4051,38.4285,36000.0
2009-04-29 12:30:00,65.66,65.92,65.47,65.75,20200.0,38.4812,38.6336,38.3699,38.534,20200.0
2009-04-29 13:00:00,65.84,67.02,65.75,66.94,65800.0,38.5867,39.2783,38.534,39.2314,65800.0
2009-04-29 13:30:00,66.93,66.96,66.18,66.22,42900.0,39.2256,39.2431,38.786,38.8094,42900.0
2009-04-29 14:00:00,66.18,67.0,65.72,66.48,157200.0,38.786,39.2666,38.5164,38.9618,157200.0
2009-04-29 14:30:00,66.57,67.63,66.39,67.25,196800.0,39.0146,39.6358,38.9091,39.4131,196800.0
2009-04-29 15:00:00,67.44,67.49,66.31,66.37,268400.0,39.5245,39.5538,38.8622,38.8974,268400.0
2009-04-29 15:30:00,66.3,67.24,65.5,66.57,271000.0,38.8563,39.4072,38.3875,39.0146,271000.0
2009-04-30 09:30:00,66.44,66.75,64.5,66.5,150800.0,38.9384,39.1201,37.8014,38.9735,150800.0
2009-04-30 10:00:00,66.48,67.42,66.41,67.31,98400.0,38.9618,39.5127,38.9208,39.4483,98400.0
2009-04-30 10:30:00,67.37,67.75,66.97,67.31,105100.0,39.4834,39.7061,39.249,39.4483,105100.0
2009-04-30 11:00:00,67.28,67.75,66.84,66.98,70500.0,39.4307,39.7061,39.1728,39.2549,70500.0
2009-04-30 11:30:00,67.0,67.17,65.75,65.8,61400.0,39.2666,39.3662,38.534,38.5633,61400.0
2009-04-30 12:00:00,65.85,65.91,65.12,65.24,86200.0,38.5926,38.6278,38.1648,38.2351,86200.0
2009-04-30 12:30:00,65.21,65.21,63.38,63.65,77300.0,38.2175,38.2175,37.145,37.3033,77300.0
2009-04-30 13:00:00,63.63,64.17,63.4,63.79,131900.0,37.2915,37.608,37.1567,37.3853,131900.0
2009-04-30 13:30:00,63.71,64.38,63.59,64.02,128200.0,37.3384,37.7311,37.2681,37.5201,128200.0
2009-04-30 14:00:00,63.97,64.83,63.92,64.8,111100.0,37.4908,37.9948,37.4615,37.9772,111100.0
2009-04-30 14:30:00,64.81,64.96,64.19,64.79,108400.0,37.9831,38.071,37.6197,37.9714,108400.0
2009-04-30 15:00:00,64.79,64.79,63.7,64.14,159400.0,37.9714,37.9714,37.3326,37.5904,159400.0
2009-04-30 15:30:00,64.11,64.31,62.96,63.31,380200.0,37.5728,37.6901,36.8989,37.104,380200.0
2009-05-01 09:30:00,63.2,64.02,62.05,63.43,98500.0,37.0395,37.5201,36.3655,37.1743,98500.0
2009-05-01 10:00:00,63.33,63.57,61.65,61.84,62400.0,37.1157,37.2564,36.1311,36.2425,62400.0
2009-05-01 10:30:00,61.82,61.9,61.21,61.29,67400.0,36.2307,36.2776,35.8732,35.9201,67400.0
2009-05-01 11:00:00,61.34,62.01,61.12,61.56,114400.0,35.9494,36.3421,35.8205,36.0784,114400.0
2009-05-01 11:30:00,61.57,61.61,60.7,60.9,158900.0,36.0842,36.1077,35.5744,35.6916,158900.0
2009-05-01 12:00:00,60.9,61.32,60.82,60.85,117600.0,35.6916,35.9377,35.6447,35.6623,117600.0
2009-05-01 12:30:00,60.81,61.35,60.74,61.0,97900.0,35.6388,35.9553,35.5978,35.7502,97900.0
2009-05-01 13:00:00,61.05,61.73,61.0,61.72,54900.0,35.7795,36.178,35.7502,36.1721,54900.0
2009-05-01 13:30:00,61.68,62.22,61.66,62.11,100900.0,36.1487,36.4652,36.137,36.4007,100900.0
2009-05-01 14:00:00,62.09,62.34,61.78,62.19,120300.0,36.389,36.5355,36.2073,36.4476,120300.0
2009-05-01 14:30:00,62.16,62.34,62.0,62.27,94700.0,36.43,36.5355,36.3362,36.4945,94700.0
2009-05-01 15:00:00,62.28,62.72,61.61,61.82,180300.0,36.5003,36.7582,36.1077,36.2307,180300.0
2009-05-01 15:30:00,61.82,62.33,61.27,62.08,333900.0,36.2307,36.5296,35.9084,36.3831,333900.0
2009-05-04 09:30:00,63.63,64.23,62.14,63.22,84900.0,37.2915,37.6432,36.4183,37.0512,84900.0
2009-05-04 10:00:00,63.15,63.89,62.65,62.9,126600.0,37.0102,37.4439,36.7172,36.8637,126600.0
2009-05-04 10:30:00,62.95,63.32,62.71,62.96,117500.0,36.893,37.1098,36.7523,36.8989,117500.0
2009-05-04 11:00:00,62.99,63.19,62.49,62.92,66400.0,36.9164,37.0337,36.6234,36.8754,66400.0
2009-05-04 11:30:00,62.86,63.15,62.1,62.19,56600.0,36.8403,37.0102,36.3948,36.4476,56600.0
2009-05-04 12:00:00,62.2,62.58,61.51,61.67,121600.0,36.4535,36.6762,36.0491,36.1428,121600.0
2009-05-04 12:30:00,61.67,62.19,61.36,62.13,75500.0,36.1428,36.4476,35.9612,36.4124,75500.0
2009-05-04 13:00:00,62.22,63.03,62.07,62.77,70300.0,36.4652,36.9399,36.3773,36.7875,70300.0
2009-05-04 13:30:00,62.79,63.29,62.7,63.29,91900.0,36.7992,37.0923,36.7465,37.0923,91900.0
2009-05-04 14:00:00,63.29,64.04,63.18,63.93,77400.0,37.0923,37.5318,37.0278,37.4674,77400.0
2009-05-04 14:30:00,63.9,64.39,63.77,64.07,121800.0,37.4498,37.7369,37.3736,37.5494,121800.0
2009-05-04 15:00:00,64.07,65.4,64.07,65.01,176200.0,37.5494,38.3289,37.5494,38.1003,176200.0
2009-05-04 15:30:00,65.0,66.54,64.58,66.23,422800.0,38.0944,38.997,37.8483,38.8153,422800.0
2009-05-05 09:30:00,64.84,65.85,63.7,64.2,172900.0,38.0007,38.5926,37.3326,37.6256,172900.0
2009-05-05 10:00:00,64.25,64.7,63.67,63.77,107200.0,37.6549,37.9186,37.315,37.3736,107200.0
2009-05-05 10:30:00,63.78,63.78,62.3,62.31,99300.0,37.3794,37.3794,36.5121,36.5179,99300.0
2009-05-05 11:00:00,62.33,62.86,62.06,62.6,75800.0,36.5296,36.8403,36.3714,36.6879,75800.0
2009-05-05 11:30:00,62.62,63.44,62.59,63.09,71000.0,36.6996,37.1802,36.682,36.9751,71000.0
2009-05-05 12:00:00,63.09,63.17,62.75,63.05,35200.0,36.9751,37.0219,36.7758,36.9516,35200.0
2009-05-05 12:30:00,62.98,63.21,62.56,63.12,52500.0,36.9106,37.0454,36.6644,36.9926,52500.0
2009-05-05 13:00:00,63.18,63.62,63.03,63.45,51300.0,37.0278,37.2857,36.9399,37.186,51300.0
2009-05-05 13:30:00,63.45,63.66,63.07,63.6,80100.0,37.186,37.3091,36.9633,37.2739,80100.0
2009-05-05 14:00:00,63.57,63.76,62.89,62.95,88300.0,37.2564,37.3677,36.8578,36.893,88300.0
2009-05-05 14:30:00,62.91,63.16,62.76,62.85,58700.0,36.8696,37.0161,36.7817,36.8344,58700.0
2009-05-05 15:00:00,62.85,63.14,62.5,62.72,66700.0,36.8344,37.0044,36.6293,36.7582,66700.0
2009-05-05 15:30:00,62.7,64.35,62.69,63.58,310500.0,36.7465,37.7135,36.7406,37.2622,310500.0
2009-05-06 09:30:00,64.81,65.89,64.17,65.78,143000.0,37.9831,38.616,37.608,38.5516,143000.0
2009-05-06 10:00:00,65.77,66.0,63.99,63.99,123000.0,38.5457,38.6805,37.5025,37.5025,123000.0
2009-05-06 10:30:00,64.01,65.08,63.83,64.99,117700.0,37.5142,38.1413,37.4087,38.0886,117700.0
2009-05-06 11:00:00,64.95,65.26,64.79,65.16,113100.0,38.0651,38.2468,37.9714,38.1882,113100.0
2009-05-06 11:30:00,65.19,65.67,64.9,65.62,83700.0,38.2058,38.4871,38.0358,38.4578,83700.0
2009-05-06 12:00:00,65.55,65.96,65.51,65.96,80500.0,38.4168,38.6571,38.3933,38.6571,80500.0
2009-05-06 12:30:00,65.97,66.44,65.92,66.2,74000.0,38.6629,38.9384,38.6336,38.7977,74000.0
2009-05-06 13:00:00,66.2,66.32,65.5,65.65,61800.0,38.7977,38.8681,38.3875,38.4754,61800.0
2009-05-06 13:30:00,65.64,66.18,65.32,66.16,65200.0,38.4695,38.786,38.282,38.7743,65200.0
2009-05-06 14:00:00,66.13,67.45,66.13,67.42,105000.0,38.7567,39.5303,38.7567,39.5127,105000.0
2009-05-06 14:30:00,67.45,68.0,67.11,67.71,118200.0,39.5303,39.8526,39.331,39.6827,118200.0
2009-05-06 15:00:00,67.79,68.03,66.04,66.58,157100.0,39.7296,39.8702,38.704,39.0204,157100.0
2009-05-06 15:30:00,66.51,68.14,66.21,67.66,373100.0,38.9794,39.9347,38.8036,39.6534,373100.0
2009-05-07 09:30:00,69.19,69.19,66.91,67.65,167200.0,40.5501,40.5501,39.2138,39.6475,167200.0
2009-05-07 10:00:00,67.59,67.82,66.53,66.88,156300.0,39.6124,39.7472,38.9911,39.1963,156300.0
2009-05-07 10:30:00,66.89,67.64,66.52,67.27,114900.0,39.2021,39.6417,38.9853,39.4248,114900.0
2009-05-07 11:00:00,67.16,67.23,66.05,66.58,90000.0,39.3604,39.4014,38.7098,39.0204,90000.0
2009-05-07 11:30:00,66.58,67.04,66.23,66.5,88700.0,39.0204,39.29,38.8153,38.9735,88700.0
2009-05-07 12:00:00,66.44,66.53,66.05,66.34,94900.0,38.9384,38.9911,38.7098,38.8798,94900.0
2009-05-07 12:30:00,66.32,66.61,66.0,66.28,59000.0,38.8681,39.038,38.6805,38.8446,59000.0
2009-05-07 13:00:00,66.34,66.34,65.62,65.66,84700.0,38.8798,38.8798,38.4578,38.4812,84700.0
2009-05-07 13:30:00,65.67,65.75,64.88,65.61,66800.0,38.4871,38.534,38.0241,38.4519,66800.0
2009-05-07 14:00:00,65.6,65.67,64.77,65.05,136900.0,38.4461,38.4871,37.9596,38.1237,136900.0
2009-05-07 14:30:00,65.03,65.07,64.27,64.45,147300.0,38.112,38.1355,37.6666,37.7721,147300.0
2009-05-07 15:00:00,64.47,65.0,63.89,64.69,135500.0,37.7838,38.0944,37.4439,37.9128,135500.0
2009-05-07 15:30:00,64.67,64.78,63.5,64.55,312800.0,37.901,37.9655,37.2153,37.8307,312800.0
2009-05-08 09:30:00,65.71,67.21,65.12,65.19,151400.0,38.5106,39.3897,38.1648,38.2058,151400.0
2009-05-08 10:00:00,65.25,65.33,64.23,65.24,95100.0,38.241,38.2878,37.6432,38.2351,95100.0
2009-05-08 10:30:00,65.2,66.21,65.08,66.0,63600.0,38.2117,38.8036,38.1413,38.6805,63600.0
2009-05-08 11:00:00,66.1,66.67,65.86,66.21,56200.0,38.7391,39.0732,38.5985,38.8036,56200.0
2009-05-08 11:30:00,66.34,66.6,66.07,66.42,97500.0,38.8798,39.0322,38.7215,38.9267,97500.0
2009-05-08 12:00:00,66.5,67.0,66.26,66.87,139900.0,38.9735,39.2666,38.8329,39.1904,139900.0
2009-05-08 12:30:00,66.85,67.4,66.52,66.95,110100.0,39.1787,39.501,38.9853,39.2373,110100.0
2009-05-08 13:00:00,66.97,67.45,66.54,67.02,109800.0,39.249,39.5303,38.997,39.2783,109800.0
2009-05-08 13:30:00,67.1,67.18,66.44,66.44,103600.0,39.3252,39.3721,38.9384,38.9384,103600.0
2009-05-08 14:00:00,66.48,67.79,66.48,67.52,108300.0,38.9618,39.7296,38.9618,39.5713,108300.0
2009-05-08 14:30:00,67.48,68.08,67.28,67.48,129400.0,39.5479,39.8995,39.4307,39.5479,129400.0
2009-05-08 15:00:00,67.53,67.72,66.44,67.07,253300.0,39.5772,39.6886,38.9384,39.3076,253300.0
2009-05-08 15:30:00,67.05,67.89,66.65,67.58,497000.0,39.2959,39.7882,39.0615,39.6065,497000.0
2009-05-11 09:30:00,65.86,66.98,65.35,65.52,139400.0,38.5985,39.2549,38.2996,38.3992,139400.0
2009-05-11 10:00:00,65.56,66.54,65.36,66.11,68700.0,38.4226,38.997,38.3054,38.745,68700.0
2009-05-11 10:30:00,66.01,66.68,65.47,66.02,77500.0,38.6864,39.079,38.3699,38.6922,77500.0
2009-05-11 11:00:00,66.08,66.57,65.67,66.13,49800.0,38.7274,39.0146,38.4871,38.7567,49800.0
2009-05-11 11:30:00,66.14,66.17,65.12,65.16,78100.0,38.7626,38.7801,38.1648,38.1882,78100.0
2009-05-11 12:00:00,65.16,65.16,64.24,65.01,77000.0,38.1882,38.1882,37.649,38.1003,77000.0
2009-05-11 12:30:00,65.0,65.21,64.63,64.85,70100.0,38.0944,38.2175,37.8776,38.0065,70100.0
2009-05-11 13:00:00,64.83,65.76,64.62,65.65,54600.0,37.9948,38.5399,37.8717,38.4754,54600.0
2009-05-11 13:30:00,65.65,66.1,65.38,65.5,50000.0,38.4754,38.7391,38.3172,38.3875,50000.0
2009-05-11 14:00:00,65.5,65.51,65.01,65.51,81200.0,38.3875,38.3933,38.1003,38.3933,81200.0
2009-05-11 14:30:00,65.58,65.9,65.17,65.62,79100.0,38.4344,38.6219,38.1941,38.4578,79100.0
2009-05-11 15:00:00,65.59,65.81,65.29,65.76,117900.0,38.4402,38.5692,38.2644,38.5399,117900.0
2009-05-11 15:30:00,65.78,65.78,64.84,65.01,297800.0,38.5516,38.5516,38.0007,38.1003,297800.0
2009-05-12 09:30:00,65.36,66.62,64.44,64.56,86900.0,38.3054,39.0439,37.7662,37.8366,86900.0
2009-05-12 10:00:00,64.57,64.9,64.09,64.75,81400.0,37.8424,38.0358,37.5611,37.9479,81400.0
2009-05-12 10:30:00,64.6,64.88,64.24,64.69,88800.0,37.86,38.0241,37.649,37.9128,88800.0
2009-05-12 11:00:00,64.79,65.15,64.07,64.34,60000.0,37.9714,38.1824,37.5494,37.7076,60000.0
2009-05-12 11:30:00,64.28,64.56,63.79,64.37,98700.0,37.6725,37.8366,37.3853,37.7252,98700.0
2009-05-12 12:00:00,64.37,64.42,63.55,63.85,79700.0,37.7252,37.7545,37.2446,37.4205,79700.0
2009-05-12 12:30:00,63.84,64.02,63.05,63.19,48900.0,37.4146,37.5201,36.9516,37.0337,48900.0
2009-05-12 13:00:00,63.19,64.01,63.18,63.5,52300.0,37.0337,37.5142,37.0278,37.2153,52300.0
2009-05-12 13:30:00,63.49,63.85,63.24,63.37,39800.0,37.2095,37.4205,37.063,37.1392,39800.0
2009-05-12 14:00:00,63.33,64.36,63.15,64.0,48700.0,37.1157,37.7194,37.0102,37.5084,48700.0
2009-05-12 14:30:00,63.9,66.34,63.89,65.92,89800.0,37.4498,38.8798,37.4439,38.6336,89800.0
2009-05-12 15:00:00,65.94,66.45,65.58,65.97,107900.0,38.6453,38.9442,38.4344,38.6629,107900.0
2009-05-12 15:30:00,66.04,66.26,64.85,65.41,214000.0,38.704,38.8329,38.0065,38.3347,214000.0
2009-05-13 09:30:00,63.8,63.8,62.18,63.02,102700.0,37.3912,37.3912,36.4417,36.934,102700.0
2009-05-13 10:00:00,62.95,63.97,62.71,63.55,84800.0,36.893,37.4908,36.7523,37.2446,84800.0
2009-05-13 10:30:00,63.44,63.45,62.71,62.72,65200.0,37.1802,37.186,36.7523,36.7582,65200.0
2009-05-13 11:00:00,62.77,63.06,62.45,62.92,71400.0,36.7875,36.9575,36.6,36.8754,71400.0
2009-05-13 11:30:00,62.93,62.93,62.38,62.81,92200.0,36.8813,36.8813,36.5589,36.811,92200.0
2009-05-13 12:00:00,62.78,63.5,62.73,63.11,46700.0,36.7934,37.2153,36.7641,36.9868,46700.0
2009-05-13 12:30:00,63.09,63.12,62.46,62.5,64600.0,36.9751,36.9926,36.6058,36.6293,64600.0
2009-05-13 13:00:00,62.46,62.92,62.31,62.56,78800.0,36.6058,36.8754,36.5179,36.6644,78800.0
2009-05-13 13:30:00,62.57,63.15,62.39,62.79,57600.0,36.6703,37.0102,36.5648,36.7992,57600.0
2009-05-13 14:00:00,62.85,62.93,62.03,62.16,91300.0,36.8344,36.8813,36.3538,36.43,91300.0
2009-05-13 14:30:00,62.15,62.35,61.72,62.15,76600.0,36.4241,36.5414,36.1721,36.4241,76600.0
2009-05-13 15:00:00,62.15,62.28,61.67,61.81,111500.0,36.4241,36.5003,36.1428,36.2249,111500.0
2009-05-13 15:30:00,61.8,62.31,61.56,62.22,282600.0,36.219,36.5179,36.0784,36.4652,282600.0
2009-05-14 09:30:00,62.5,63.25,61.07,61.5,92800.0,36.6293,37.0688,35.7912,36.0432,92800.0
2009-05-14 10:00:00,61.48,62.6,61.47,62.15,81500.0,36.0315,36.6879,36.0256,36.4241,81500.0
2009-05-14 10:30:00,62.18,62.67,62.13,62.39,52400.0,36.4417,36.7289,36.4124,36.5648,52400.0
2009-05-14 11:00:00,62.42,63.73,62.39,63.36,64200.0,36.5824,37.3501,36.5648,37.1333,64200.0
2009-05-14 11:30:00,63.43,63.6,62.96,63.49,63300.0,37.1743,37.2739,36.8989,37.2095,63300.0
2009-05-14 12:00:00,63.49,64.08,63.44,63.95,95600.0,37.2095,37.5553,37.1802,37.4791,95600.0
2009-05-14 12:30:00,63.94,64.4,63.69,63.77,41400.0,37.4732,37.7428,37.3267,37.3736,41400.0
2009-05-14 13:00:00,63.75,64.09,63.18,63.33,53500.0,37.3619,37.5611,37.0278,37.1157,53500.0
2009-05-14 13:30:00,63.33,63.92,63.32,63.55,63800.0,37.1157,37.4615,37.1098,37.2446,63800.0
2009-05-14 14:00:00,63.56,64.19,63.56,64.05,52100.0,37.2505,37.6197,37.2505,37.5377,52100.0
2009-05-14 14:30:00,63.99,64.38,63.73,64.06,57100.0,37.5025,37.7311,37.3501,37.5435,57100.0
2009-05-14 15:00:00,64.01,64.39,63.74,64.19,100500.0,37.5142,37.7369,37.356,37.6197,100500.0
2009-05-14 15:30:00,64.07,64.07,63.01,63.55,216300.0,37.5494,37.5494,36.9282,37.2446,216300.0
2009-05-15 09:30:00,63.41,63.83,62.17,62.65,60100.0,37.1626,37.4087,36.4359,36.7172,60100.0
2009-05-15 10:00:00,62.64,63.4,62.2,63.21,73200.0,36.7113,37.1567,36.4535,37.0454,73200.0
2009-05-15 10:30:00,63.15,63.83,62.98,63.19,35400.0,37.0102,37.4087,36.9106,37.0337,35400.0
2009-05-15 11:00:00,63.28,63.36,62.65,62.75,46500.0,37.0864,37.1333,36.7172,36.7758,46500.0
2009-05-15 11:30:00,62.78,62.95,62.19,62.21,70700.0,36.7934,36.893,36.4476,36.4593,70700.0
2009-05-15 12:00:00,62.19,62.87,62.19,62.82,62600.0,36.4476,36.8461,36.4476,36.8168,62600.0
2009-05-15 12:30:00,62.88,62.94,62.42,62.47,33200.0,36.852,36.8871,36.5824,36.6117,33200.0
2009-05-15 13:00:00,62.51,62.76,62.38,62.49,37900.0,36.6351,36.7817,36.5589,36.6234,37900.0
2009-05-15 13:30:00,62.49,62.56,62.16,62.3,66500.0,36.6234,36.6644,36.43,36.5121,66500.0
2009-05-15 14:00:00,62.24,62.6,61.94,62.29,93800.0,36.4769,36.6879,36.3011,36.5062,93800.0
2009-05-15 14:30:00,62.28,62.31,61.63,61.89,71900.0,36.5003,36.5179,36.1194,36.2718,71900.0
2009-05-15 15:00:00,61.91,62.71,61.47,62.45,110000.0,36.2835,36.7523,36.0256,36.6,110000.0
2009-05-15 15:30:00,62.51,62.69,62.02,62.41,185200.0,36.6351,36.7406,36.348,36.5765,185200.0
2009-05-18 09:30:00,63.64,64.44,62.87,63.67,71000.0,37.2974,37.7662,36.8461,37.315,71000.0
2009-05-18 10:00:00,63.71,63.88,63.17,63.49,70500.0,37.3384,37.438,37.0219,37.2095,70500.0
2009-05-18 10:30:00,63.56,64.23,63.47,64.09,39200.0,37.2505,37.6432,37.1978,37.5611,39200.0
2009-05-18 11:00:00,64.11,64.4,63.97,64.37,25000.0,37.5728,37.7428,37.4908,37.7252,25000.0
2009-05-18 11:30:00,64.27,64.82,64.25,64.6,29800.0,37.6666,37.989,37.6549,37.86,29800.0
2009-05-18 12:00:00,64.67,65.17,64.57,65.04,54100.0,37.901,38.1941,37.8424,38.1179,54100.0
2009-05-18 12:30:00,65.13,65.96,65.11,65.88,49800.0,38.1706,38.6571,38.1589,38.6102,49800.0
2009-05-18 13:00:00,65.9,65.97,65.43,65.74,55600.0,38.6219,38.6629,38.3465,38.5281,55600.0
2009-05-18 13:30:00,65.74,65.82,65.24,65.48,56100.0,38.5281,38.575,38.2351,38.3758,56100.0
2009-05-18 14:00:00,65.52,65.8,65.46,65.65,58400.0,38.3992,38.5633,38.364,38.4754,58400.0
2009-05-18 14:30:00,65.65,66.31,65.62,66.29,98500.0,38.4754,38.8622,38.4578,38.8505,98500.0
2009-05-18 15:00:00,66.24,66.25,65.34,65.54,90600.0,38.8212,38.827,38.2937,38.4109,90600.0
2009-05-18 15:30:00,65.55,66.22,65.37,65.88,561100.0,38.4168,38.8094,38.3113,38.6102,561100.0
2009-05-19 09:30:00,63.53,64.76,62.66,63.15,145500.0,37.2329,37.9538,36.723,37.0102,145500.0
2009-05-19 10:00:00,63.04,65.15,63.02,65.06,71700.0,36.9458,38.1824,36.934,38.1296,71700.0
2009-05-19 10:30:00,65.1,65.23,64.34,64.55,57000.0,38.1531,38.2292,37.7076,37.8307,57000.0
2009-05-19 11:00:00,64.63,64.68,63.83,64.22,52200.0,37.8776,37.9069,37.4087,37.6373,52200.0
2009-05-19 11:30:00,64.22,64.61,64.04,64.18,37900.0,37.6373,37.8659,37.5318,37.6139,37900.0
2009-05-19 12:00:00,64.1,64.12,63.51,63.91,51900.0,37.567,37.5787,37.2212,37.4556,51900.0
2009-05-19 12:30:00,63.96,63.96,63.4,63.48,67200.0,37.4849,37.4849,37.1567,37.2036,67200.0
2009-05-19 13:00:00,63.48,64.72,63.44,64.55,47900.0,37.2036,37.9303,37.1802,37.8307,47900.0
2009-05-19 13:30:00,64.57,64.59,63.77,64.02,40500.0,37.8424,37.8542,37.3736,37.5201,40500.0
2009-05-19 14:00:00,64.13,64.95,63.54,64.86,42100.0,37.5846,38.0651,37.2388,38.0124,42100.0
2009-05-19 14:30:00,64.86,65.15,64.6,64.92,52300.0,38.0124,38.1824,37.86,38.0476,52300.0
2009-05-19 15:00:00,64.99,65.49,64.91,65.1,66200.0,38.0886,38.3816,38.0417,38.1531,66200.0
2009-05-19 15:30:00,65.12,65.12,63.67,63.69,241700.0,38.1648,38.1648,37.315,37.3267,241700.0
2009-05-20 09:30:00,64.75,65.6,64.26,65.48,92000.0,37.9479,38.4461,37.6608,38.3758,92000.0
2009-05-20 10:00:00,65.48,65.77,64.94,65.27,87200.0,38.3758,38.5457,38.0593,38.2527,87200.0
2009-05-20 10:30:00,65.26,65.5,64.36,64.55,61800.0,38.2468,38.3875,37.7194,37.8307,61800.0
2009-05-20 11:00:00,64.57,65.03,64.1,64.24,64300.0,37.8424,38.112,37.567,37.649,64300.0
2009-05-20 11:30:00,64.31,65.01,64.13,64.23,72700.0,37.6901,38.1003,37.5846,37.6432,72700.0
2009-05-20 12:00:00,64.2,64.47,64.06,64.45,34900.0,37.6256,37.7838,37.5435,37.7721,34900.0
2009-05-20 12:30:00,64.38,64.48,63.88,63.92,39000.0,37.7311,37.7897,37.438,37.4615,39000.0
2009-05-20 13:00:00,63.89,64.18,63.48,63.98,58400.0,37.4439,37.6139,37.2036,37.4967,58400.0
2009-05-20 13:30:00,63.93,64.34,63.57,64.2,49400.0,37.4674,37.7076,37.2564,37.6256,49400.0
2009-05-20 14:00:00,64.14,64.57,63.82,64.26,84000.0,37.5904,37.8424,37.4029,37.6608,84000.0
2009-05-20 14:30:00,64.25,64.39,63.47,63.5,64900.0,37.6549,37.7369,37.1978,37.2153,64900.0
2009-05-20 15:00:00,63.44,63.59,62.71,62.94,90300.0,37.1802,37.2681,36.7523,36.8871,90300.0
2009-05-20 15:30:00,62.89,63.37,62.67,62.95,147400.0,36.8578,37.1392,36.7289,36.893,147400.0
2009-05-21 09:30:00,62.17,63.34,61.85,62.33,75100.0,36.4359,37.1216,36.2483,36.5296,75100.0
2009-05-21 10:00:00,62.21,63.03,62.01,62.69,77100.0,36.4593,36.9399,36.3421,36.7406,77100.0
2009-05-21 10:30:00,62.59,63.31,62.58,62.7,44800.0,36.682,37.104,36.6762,36.7465,44800.0
2009-05-21 11:00:00,62.71,63.21,62.58,63.0,30900.0,36.7523,37.0454,36.6762,36.9223,30900.0
2009-05-21 11:30:00,63.0,64.48,62.94,64.29,54300.0,36.9223,37.7897,36.8871,37.6783,54300.0
2009-05-21 12:00:00,64.24,64.37,63.76,63.86,42700.0,37.649,37.7252,37.3677,37.4263,42700.0
2009-05-21 12:30:00,63.96,64.19,63.37,63.52,19500.0,37.4849,37.6197,37.1392,37.2271,19500.0
2009-05-21 13:00:00,63.55,63.88,63.03,63.13,27600.0,37.2446,37.438,36.9399,36.9985,27600.0
2009-05-21 13:30:00,63.18,63.42,62.69,62.77,23800.0,37.0278,37.1685,36.7406,36.7875,23800.0
2009-05-21 14:00:00,62.83,62.94,62.16,62.42,36700.0,36.8227,36.8871,36.43,36.5824,36700.0
2009-05-21 14:30:00,62.41,62.63,62.05,62.52,41900.0,36.5765,36.7055,36.3655,36.641,41900.0
2009-05-21 15:00:00,62.52,62.77,62.28,62.59,50000.0,36.641,36.7875,36.5003,36.682,50000.0
2009-05-21 15:30:00,62.62,63.83,62.62,63.61,162500.0,36.6996,37.4087,36.6996,37.2798,162500.0
2009-05-22 09:30:00,63.94,64.45,63.22,63.62,72000.0,37.4732,37.7721,37.0512,37.2857,72000.0
2009-05-22 10:00:00,63.54,64.28,63.27,64.05,63300.0,37.2388,37.6725,37.0805,37.5377,63300.0
2009-05-22 10:30:00,63.98,64.27,63.73,63.95,27100.0,37.4967,37.6666,37.3501,37.4791,27100.0
2009-05-22 11:00:00,63.89,63.98,63.25,63.26,18900.0,37.4439,37.4967,37.0688,37.0747,18900.0
2009-05-22 11:30:00,63.25,63.69,63.25,63.63,26400.0,37.0688,37.3267,37.0688,37.2915,26400.0
2009-05-22 12:00:00,63.57,63.69,63.3,63.35,44300.0,37.2564,37.3267,37.0981,37.1274,44300.0
2009-05-22 12:30:00,63.27,63.42,62.98,63.39,20600.0,37.0805,37.1685,36.9106,37.1509,20600.0
2009-05-22 13:00:00,63.39,63.58,63.14,63.15,17600.0,37.1509,37.2622,37.0044,37.0102,17600.0
2009-05-22 13:30:00,63.2,63.33,62.86,63.18,35700.0,37.0395,37.1157,36.8403,37.0278,35700.0
2009-05-22 14:00:00,63.12,63.2,62.64,62.94,47400.0,36.9926,37.0395,36.7113,36.8871,47400.0
2009-05-22 14:30:00,62.91,63.1,62.79,63.1,18800.0,36.8696,36.9809,36.7992,36.9809,18800.0
2009-05-22 15:00:00,63.07,63.52,62.87,62.97,41700.0,36.9633,37.2271,36.8461,36.9047,41700.0
2009-05-22 15:30:00,62.96,63.4,62.01,62.28,99000.0,36.8989,37.1567,36.3421,36.5003,99000.0
2009-05-26 09:30:00,62.21,63.18,61.72,63.08,60200.0,36.4593,37.0278,36.1721,36.9692,60200.0
2009-05-26 10:00:00,63.16,64.7,63.09,64.43,114900.0,37.0161,37.9186,36.9751,37.7604,114900.0
2009-05-26 10:30:00,64.53,65.15,64.52,64.83,73600.0,37.819,38.1824,37.8131,37.9948,73600.0
2009-05-26 11:00:00,64.81,65.35,64.76,65.3,38500.0,37.9831,38.2996,37.9538,38.2703,38500.0
2009-05-26 11:30:00,65.3,65.62,65.01,65.36,48500.0,38.2703,38.4578,38.1003,38.3054,48500.0
2009-05-26 12:00:00,65.32,65.91,65.31,65.84,56800.0,38.282,38.6278,38.2761,38.5867,56800.0
2009-05-26 12:30:00,65.85,66.57,65.65,66.49,57200.0,38.5926,39.0146,38.4754,38.9677,57200.0
2009-05-26 13:00:00,66.48,66.89,65.84,66.26,78200.0,38.9618,39.2021,38.5867,38.8329,78200.0
2009-05-26 13:30:00,66.41,66.41,65.81,66.06,64600.0,38.9208,38.9208,38.5692,38.7157,64600.0
2009-05-26 14:00:00,66.06,66.46,65.91,65.98,51100.0,38.7157,38.9501,38.6278,38.6688,51100.0
2009-05-26 14:30:00,65.98,66.42,65.97,65.99,54600.0,38.6688,38.9267,38.6629,38.6747,54600.0
2009-05-26 15:00:00,66.06,66.68,66.06,66.5,64600.0,38.7157,39.079,38.7157,38.9735,64600.0
2009-05-26 15:30:00,66.5,66.97,66.28,66.59,257900.0,38.9735,39.249,38.8446,39.0263,257900.0
2009-05-27 09:30:00,66.59,67.19,65.88,66.44,75100.0,39.0263,39.3779,38.6102,38.9384,75100.0
2009-05-27 10:00:00,66.45,66.84,65.79,66.19,77900.0,38.9442,39.1728,38.5574,38.7919,77900.0
2009-05-27 10:30:00,66.24,66.31,65.65,65.93,48000.0,38.8212,38.8622,38.4754,38.6395,48000.0
2009-05-27 11:00:00,65.95,65.98,65.4,65.5,45000.0,38.6512,38.6688,38.3289,38.3875,45000.0
2009-05-27 11:30:00,65.5,65.65,65.17,65.34,58800.0,38.3875,38.4754,38.1941,38.2937,58800.0
2009-05-27 12:00:00,65.41,65.89,65.18,65.84,61800.0,38.3347,38.616,38.1999,38.5867,61800.0
2009-05-27 12:30:00,65.84,65.94,65.12,65.28,46800.0,38.5867,38.6453,38.1648,38.2585,46800.0
2009-05-27 13:00:00,65.22,65.64,64.86,65.08,46100.0,38.2234,38.4695,38.0124,38.1413,46100.0
2009-05-27 13:30:00,65.1,65.14,64.13,64.58,72500.0,38.1531,38.1765,37.5846,37.8483,72500.0
2009-05-27 14:00:00,64.51,64.82,64.23,64.71,68900.0,37.8073,37.989,37.6432,37.9245,68900.0
2009-05-27 14:30:00,64.67,65.48,64.48,64.8,94900.0,37.901,38.3758,37.7897,37.9772,94900.0
2009-05-27 15:00:00,64.89,65.19,64.3,64.42,110400.0,38.03,38.2058,37.6842,37.7545,110400.0
2009-05-27 15:30:00,64.48,65.31,64.24,64.73,228800.0,37.7897,38.2761,37.649,37.9362,228800.0
2009-05-28 09:30:00,65.66,66.61,65.29,65.58,63700.0,38.4812,39.038,38.2644,38.4344,63700.0
2009-05-28 10:00:00,65.43,65.5,64.09,64.28,73300.0,38.3465,38.3875,37.5611,37.6725,73300.0
2009-05-28 10:30:00,64.2,65.3,64.11,65.3,63300.0,37.6256,38.2703,37.5728,38.2703,63300.0
2009-05-28 11:00:00,65.36,65.74,65.13,65.16,49200.0,38.3054,38.5281,38.1706,38.1882,49200.0
2009-05-28 11:30:00,65.15,65.69,64.99,65.09,39600.0,38.1824,38.4988,38.0886,38.1472,39600.0
2009-05-28 12:00:00,65.15,65.17,64.6,64.65,41600.0,38.1824,38.1941,37.86,37.8893,41600.0
2009-05-28 12:30:00,64.58,64.75,64.26,64.45,47800.0,37.8483,37.9479,37.6608,37.7721,47800.0
2009-05-28 13:00:00,64.43,65.72,64.4,65.24,68400.0,37.7604,38.5164,37.7428,38.2351,68400.0
2009-05-28 13:30:00,65.29,65.57,64.67,64.97,41400.0,38.2644,38.4285,37.901,38.0769,41400.0
2009-05-28 14:00:00,64.91,65.88,64.76,65.73,53500.0,38.0417,38.6102,37.9538,38.5223,53500.0
2009-05-28 14:30:00,65.8,66.13,65.54,65.76,62300.0,38.5633,38.7567,38.4109,38.5399,62300.0
2009-05-28 15:00:00,65.77,65.91,65.14,65.69,95100.0,38.5457,38.6278,38.1765,38.4988,95100.0
2009-05-28 15:30:00,65.67,66.31,65.49,66.02,182900.0,38.4871,38.8622,38.3816,38.6922,182900.0
2009-05-29 09:30:00,66.18,66.84,65.41,66.19,68800.0,38.786,39.1728,38.3347,38.7919,68800.0
2009-05-29 10:00:00,66.28,66.93,66.11,66.65,67800.0,38.8446,39.2256,38.745,39.0615,67800.0
2009-05-29 10:30:00,66.73,67.08,66.43,66.43,60400.0,39.1083,39.3135,38.9325,38.9325,60400.0
2009-05-29 11:00:00,66.38,66.63,66.02,66.02,35100.0,38.9032,39.0497,38.6922,38.6922,35100.0
2009-05-29 11:30:00,65.94,66.1,65.62,65.91,61000.0,38.6453,38.7391,38.4578,38.6278,61000.0
2009-05-29 12:00:00,65.85,66.31,65.85,66.1,37300.0,38.5926,38.8622,38.5926,38.7391,37300.0
2009-05-29 12:30:00,66.11,66.56,66.05,66.45,36700.0,38.745,39.0087,38.7098,38.9442,36700.0
2009-05-29 13:00:00,66.45,66.92,66.28,66.92,141400.0,38.9442,39.2197,38.8446,39.2197,141400.0
2009-05-29 13:30:00,66.84,67.11,66.56,66.77,53000.0,39.1728,39.331,39.0087,39.1318,53000.0
2009-05-29 14:00:00,66.73,67.08,66.56,66.92,22700.0,39.1083,39.3135,39.0087,39.2197,22700.0
2009-05-29 14:30:00,66.96,67.02,66.37,66.69,48600.0,39.2431,39.2783,38.8974,39.0849,48600.0
2009-05-29 15:00:00,66.72,67.5,66.58,67.39,72700.0,39.1025,39.5596,39.0204,39.4951,72700.0
2009-05-29 15:30:00,67.39,67.92,67.02,67.85,237700.0,39.4951,39.8058,39.2783,39.7647,237700.0
2009-06-01 09:30:00,69.18,69.44,67.87,68.96,130300.0,40.5442,40.6966,39.7765,40.4153,130300.0
2009-06-01 10:00:00,68.96,70.73,68.96,70.07,109200.0,40.4153,41.4526,40.4153,41.0658,109200.0
2009-06-01 10:30:00,70.07,70.07,69.53,69.88,61300.0,41.0658,41.0658,40.7493,40.9545,61300.0
2009-06-01 11:00:00,69.87,70.56,69.87,70.53,55000.0,40.9486,41.353,40.9486,41.3354,55000.0
2009-06-01 11:30:00,70.54,70.95,70.18,70.86,30100.0,41.3413,41.5816,41.1303,41.5288,30100.0
2009-06-01 12:00:00,70.87,71.54,70.72,71.41,39300.0,41.5347,41.9273,41.4468,41.8511,39300.0
2009-06-01 12:30:00,71.42,71.84,71.21,71.43,70500.0,41.857,42.1032,41.7339,41.8629,70500.0
2009-06-01 13:00:00,71.43,71.43,70.56,70.64,49900.0,41.8629,41.8629,41.353,41.3999,49900.0
2009-06-01 13:30:00,70.59,70.75,70.04,70.66,37400.0,41.3706,41.4643,41.0482,41.4116,37400.0
2009-06-01 14:00:00,70.72,70.96,70.01,70.01,70400.0,41.4468,41.5874,41.0306,41.0306,70400.0
2009-06-01 14:30:00,70.01,70.04,68.71,68.96,67200.0,41.0306,41.0482,40.2688,40.4153,67200.0
2009-06-01 15:00:00,68.95,69.02,67.59,68.18,88200.0,40.4094,40.4504,39.6124,39.9581,88200.0
2009-06-01 15:30:00,68.2,69.47,68.2,69.05,273000.0,39.9699,40.7142,39.9699,40.468,273000.0
2009-06-02 09:30:00,68.98,69.45,68.03,68.53,66600.0,40.427,40.7024,39.8702,40.1633,66600.0
2009-06-02 10:00:00,68.59,69.15,67.2,67.25,95200.0,40.1984,40.5266,39.3838,39.4131,95200.0
2009-06-02 10:30:00,67.35,67.7,66.91,67.41,121400.0,39.4717,39.6768,39.2138,39.5069,121400.0
2009-06-02 11:00:00,67.51,67.79,67.24,67.64,69200.0,39.5655,39.7296,39.4072,39.6417,69200.0
2009-06-02 11:30:00,67.64,67.72,67.11,67.63,168400.0,39.6417,39.6886,39.331,39.6358,168400.0
2009-06-02 12:00:00,67.68,68.28,67.68,67.76,22400.0,39.6651,40.0167,39.6651,39.712,22400.0
2009-06-02 12:30:00,67.8,68.19,67.7,68.05,19400.0,39.7354,39.964,39.6768,39.882,19400.0
2009-06-02 13:00:00,68.05,68.24,67.88,68.1,17900.0,39.882,39.9933,39.7823,39.9113,17900.0
2009-06-02 13:30:00,68.19,68.58,68.12,68.43,37800.0,39.964,40.1926,39.923,40.1047,37800.0
2009-06-02 14:00:00,68.44,68.61,68.22,68.25,24100.0,40.1105,40.2102,39.9816,39.9992,24100.0
2009-06-02 14:30:00,68.22,68.24,67.68,67.74,23300.0,39.9816,39.9933,39.6651,39.7003,23300.0
2009-06-02 15:00:00,67.87,68.25,67.75,68.0,33200.0,39.7765,39.9992,39.7061,39.8526,33200.0
2009-06-02 15:30:00,68.07,68.66,67.8,68.12,101200.0,39.8937,40.2395,39.7354,39.923,101200.0
2009-06-03 09:30:00,67.82,68.39,67.28,68.21,84600.0,39.7472,40.0812,39.4307,39.9757,84600.0
2009-06-03 10:00:00,68.16,68.2,67.46,67.86,65400.0,39.9464,39.9699,39.5362,39.7706,65400.0
2009-06-03 10:30:00,67.85,68.77,67.72,68.76,60200.0,39.7647,40.3039,39.6886,40.2981,60200.0
2009-06-03 11:00:00,68.79,68.82,68.32,68.43,44300.0,40.3156,40.3332,40.0402,40.1047,44300.0
2009-06-03 11:30:00,68.48,68.63,68.19,68.33,37300.0,40.134,40.2219,39.964,40.0461,37300.0
2009-06-03 12:00:00,68.29,68.67,68.19,68.48,32700.0,40.0226,40.2453,39.964,40.134,32700.0
2009-06-03 12:30:00,68.53,68.64,68.34,68.5,32200.0,40.1633,40.2277,40.0519,40.1457,32200.0
2009-06-03 13:00:00,68.45,68.8,68.42,68.65,27000.0,40.1164,40.3215,40.0988,40.2336,27000.0
2009-06-03 13:30:00,68.69,69.04,68.69,69.03,33900.0,40.257,40.4622,40.257,40.4563,33900.0
2009-06-03 14:00:00,69.02,69.26,68.72,68.72,39800.0,40.4504,40.5911,40.2746,40.2746,39800.0
2009-06-03 14:30:00,68.72,68.76,68.33,68.61,35300.0,40.2746,40.2981,40.0461,40.2102,35300.0
2009-06-03 15:00:00,68.6,69.24,68.59,68.69,50900.0,40.2043,40.5794,40.1984,40.257,50900.0
2009-06-03 15:30:00,68.72,69.47,68.55,69.24,103700.0,40.2746,40.7142,40.175,40.5794,103700.0
2009-06-04 09:30:00,69.24,69.35,68.61,68.99,64900.0,40.5794,40.6438,40.2102,40.4329,64900.0
2009-06-04 10:00:00,68.92,69.1,68.38,68.99,66700.0,40.3918,40.4973,40.0754,40.4329,66700.0
2009-06-04 10:30:00,69.04,69.84,68.99,69.84,218100.0,40.4622,40.931,40.4329,40.931,218100.0
2009-06-04 11:00:00,69.78,70.17,69.71,69.99,55400.0,40.8959,41.1244,40.8548,41.0189,55400.0
2009-06-04 11:30:00,69.98,70.02,69.13,69.19,84800.0,41.0131,41.0365,40.5149,40.5501,84800.0
2009-06-04 12:00:00,69.21,69.4,69.13,69.2,40500.0,40.5618,40.6731,40.5149,40.5559,40500.0
2009-06-04 12:30:00,69.2,69.37,69.15,69.24,40700.0,40.5559,40.6556,40.5266,40.5794,40700.0
2009-06-04 13:00:00,69.29,69.71,69.29,69.54,39100.0,40.6087,40.8548,40.6087,40.7552,39100.0
2009-06-04 13:30:00,69.55,69.87,69.49,69.73,100900.0,40.7611,40.9486,40.7259,40.8665,100900.0
2009-06-04 14:00:00,69.74,69.8,69.27,69.3,65300.0,40.8724,40.9076,40.597,40.6145,65300.0
2009-06-04 14:30:00,69.31,69.34,68.72,68.82,64100.0,40.6204,40.638,40.2746,40.3332,64100.0
2009-06-04 15:00:00,68.8,68.81,68.13,68.34,72600.0,40.3215,40.3274,39.9288,40.0519,72600.0
2009-06-04 15:30:00,68.31,68.91,67.97,68.86,240800.0,40.0343,40.386,39.8351,40.3567,240800.0
2009-06-05 09:30:00,69.65,69.65,68.66,68.86,82000.0,40.8197,40.8197,40.2395,40.3567,82000.0
2009-06-05 10:00:00,68.73,68.88,67.86,68.66,49500.0,40.2805,40.3684,39.7706,40.2395,49500.0
2009-06-05 10:30:00,68.6,69.19,68.41,68.88,69900.0,40.2043,40.5501,40.0929,40.3684,69900.0
2009-06-05 11:00:00,68.88,69.3,68.78,68.88,34000.0,40.3684,40.6145,40.3098,40.3684,34000.0
2009-06-05 11:30:00,68.88,69.01,68.6,68.87,33100.0,40.3684,40.4446,40.2043,40.3625,33100.0
2009-06-05 12:00:00,68.86,69.07,68.66,68.96,16400.0,40.3567,40.4797,40.2395,40.4153,16400.0
2009-06-05 12:30:00,69.0,69.0,68.65,68.99,24200.0,40.4387,40.4387,40.2336,40.4329,24200.0
2009-06-05 13:00:00,69.0,69.03,68.35,68.35,17900.0,40.4387,40.4563,40.0578,40.0578,17900.0
2009-06-05 13:30:00,68.35,68.35,67.81,67.97,25200.0,40.0578,40.0578,39.7413,39.8351,25200.0
2009-06-05 14:00:00,67.88,67.93,67.25,67.55,38900.0,39.7823,39.8116,39.4131,39.5889,38900.0
2009-06-05 14:30:00,67.45,68.03,67.24,67.91,62200.0,39.5303,39.8702,39.4072,39.7999,62200.0
2009-06-05 15:00:00,67.95,68.39,67.79,68.07,83300.0,39.8233,40.0812,39.7296,39.8937,83300.0
2009-06-05 15:30:00,68.06,68.89,67.9,68.07,149000.0,39.8878,40.3743,39.794,39.8937,149000.0
2009-06-08 09:30:00,67.05,67.9,67.05,67.47,110800.0,39.2959,39.794,39.2959,39.542,110800.0
2009-06-08 10:00:00,67.45,67.73,66.89,67.11,56000.0,39.5303,39.6944,39.2021,39.331,56000.0
2009-06-08 10:30:00,67.13,67.86,67.13,67.66,45500.0,39.3428,39.7706,39.3428,39.6534,45500.0
2009-06-08 11:00:00,67.66,68.25,67.54,68.19,30700.0,39.6534,39.9992,39.5831,39.964,30700.0
2009-06-08 11:30:00,68.18,68.23,67.89,67.98,13400.0,39.9581,39.9874,39.7882,39.8409,13400.0
2009-06-08 12:00:00,67.99,67.99,67.68,67.68,22900.0,39.8468,39.8468,39.6651,39.6651,22900.0
2009-06-08 12:30:00,67.67,67.73,67.32,67.32,11400.0,39.6592,39.6944,39.4541,39.4541,11400.0
2009-06-08 13:00:00,67.28,67.42,67.02,67.09,9700.0,39.4307,39.5127,39.2783,39.3193,9700.0
2009-06-08 13:30:00,67.06,67.23,66.89,66.96,17000.0,39.3017,39.4014,39.2021,39.2431,17000.0
2009-06-08 14:00:00,66.99,67.06,66.71,66.8,21600.0,39.2607,39.3017,39.0966,39.1494,21600.0
2009-06-08 14:30:00,66.82,67.2,66.78,67.13,62400.0,39.1611,39.3838,39.1376,39.3428,62400.0
2009-06-08 15:00:00,67.11,67.79,66.99,67.42,80400.0,39.331,39.7296,39.2607,39.5127,80400.0
2009-06-08 15:30:00,67.46,67.87,66.81,67.13,227300.0,39.5362,39.7765,39.1552,39.3428,227300.0
2009-06-09 09:30:00,67.7,67.7,66.05,66.07,53900.0,39.6768,39.6768,38.7098,38.7215,53900.0
2009-06-09 10:00:00,66.06,66.65,66.02,66.65,44500.0,38.7157,39.0615,38.6922,39.0615,44500.0
2009-06-09 10:30:00,66.66,67.0,66.64,66.83,23600.0,39.0673,39.2666,39.0556,39.1669,23600.0
2009-06-09 11:00:00,66.83,66.91,66.19,66.27,57700.0,39.1669,39.2138,38.7919,38.8388,57700.0
2009-06-09 11:30:00,66.24,66.79,66.24,66.78,46800.0,38.8212,39.1435,38.8212,39.1376,46800.0
2009-06-09 12:00:00,66.78,67.39,66.7,67.24,49400.0,39.1376,39.4951,39.0908,39.4072,49400.0
2009-06-09 12:30:00,67.29,67.42,67.15,67.26,39700.0,39.4365,39.5127,39.3545,39.419,39700.0
2009-06-09 13:00:00,67.24,67.37,66.97,67.33,50500.0,39.4072,39.4834,39.249,39.46,50500.0
2009-06-09 13:30:00,67.3,67.37,67.14,67.37,39700.0,39.4424,39.4834,39.3486,39.4834,39700.0
2009-06-09 14:00:00,67.37,67.37,67.14,67.23,47000.0,39.4834,39.4834,39.3486,39.4014,47000.0
2009-06-09 14:30:00,67.23,67.26,66.84,67.13,123100.0,39.4014,39.419,39.1728,39.3428,123100.0
2009-06-09 15:00:00,67.13,67.26,66.97,67.05,56000.0,39.3428,39.419,39.249,39.2959,56000.0
2009-06-09 15:30:00,67.04,67.27,66.84,66.93,119500.0,39.29,39.4248,39.1728,39.2256,119500.0
2009-06-10 09:30:00,67.5,67.59,66.79,67.11,56700.0,39.5596,39.6124,39.1435,39.331,56700.0
2009-06-10 10:00:00,67.06,67.38,66.84,66.99,63600.0,39.3017,39.4893,39.1728,39.2607,63600.0
2009-06-10 10:30:00,66.99,67.03,65.94,66.39,123200.0,39.2607,39.2842,38.6453,38.9091,123200.0
2009-06-10 11:00:00,66.33,66.36,65.96,66.22,30500.0,38.8739,38.8915,38.6571,38.8094,30500.0
2009-06-10 11:30:00,66.25,66.31,66.14,66.2,26600.0,38.827,38.8622,38.7626,38.7977,26600.0
2009-06-10 12:00:00,66.22,66.43,66.12,66.24,30000.0,38.8094,38.9325,38.7508,38.8212,30000.0
2009-06-10 12:30:00,66.23,66.3,65.89,65.95,50700.0,38.8153,38.8563,38.616,38.6512,50700.0
2009-06-10 13:00:00,65.95,65.95,65.47,65.75,49600.0,38.6512,38.6512,38.3699,38.534,49600.0
2009-06-10 13:30:00,65.75,65.82,65.16,65.22,70900.0,38.534,38.575,38.1882,38.2234,70900.0
2009-06-10 14:00:00,65.21,65.36,64.94,65.34,48200.0,38.2175,38.3054,38.0593,38.2937,48200.0
2009-06-10 14:30:00,65.3,65.66,65.17,65.55,49900.0,38.2703,38.4812,38.1941,38.4168,49900.0
2009-06-10 15:00:00,65.49,65.78,65.32,65.59,59900.0,38.3816,38.5516,38.282,38.4402,59900.0
2009-06-10 15:30:00,65.53,66.42,65.53,66.21,171400.0,38.4051,38.9267,38.4051,38.8036,171400.0
2009-06-11 09:30:00,66.59,67.27,65.63,65.69,62700.0,39.0263,39.4248,38.4637,38.4988,62700.0
2009-06-11 10:00:00,65.72,66.02,65.44,65.45,95300.0,38.5164,38.6922,38.3523,38.3582,95300.0
2009-06-11 10:30:00,65.45,65.79,65.26,65.26,23800.0,38.3582,38.5574,38.2468,38.2468,23800.0
2009-06-11 11:00:00,65.25,65.34,64.45,64.57,72800.0,38.241,38.2937,37.7721,37.8424,72800.0
2009-06-11 11:30:00,64.58,64.59,64.01,64.09,33900.0,37.8483,37.8542,37.5142,37.5611,33900.0
2009-06-11 12:00:00,64.07,64.19,63.7,63.75,60600.0,37.5494,37.6197,37.3326,37.3619,60600.0
2009-06-11 12:30:00,63.81,64.3,63.7,64.3,74500.0,37.397,37.6842,37.3326,37.6842,74500.0
2009-06-11 13:00:00,64.25,64.88,64.24,64.82,77300.0,37.6549,38.0241,37.649,37.989,77300.0
2009-06-11 13:30:00,64.82,64.88,64.59,64.65,47900.0,37.989,38.0241,37.8542,37.8893,47900.0
2009-06-11 14:00:00,64.65,64.68,64.13,64.4,46600.0,37.8893,37.9069,37.5846,37.7428,46600.0
2009-06-11 14:30:00,64.54,64.54,64.01,64.22,76200.0,37.8249,37.8249,37.5142,37.6373,76200.0
2009-06-11 15:00:00,64.25,64.54,64.03,64.03,87900.0,37.6549,37.8249,37.526,37.526,87900.0
2009-06-11 15:30:00,64.05,64.29,63.55,63.81,138200.0,37.5377,37.6783,37.2446,37.397,138200.0
2009-06-12 09:30:00,63.87,64.51,63.56,64.23,96600.0,37.4322,37.8073,37.2505,37.6432,96600.0
2009-06-12 10:00:00,64.22,64.23,63.71,63.75,58300.0,37.6373,37.6432,37.3384,37.3619,58300.0
2009-06-12 10:30:00,63.76,64.28,63.73,64.08,83200.0,37.3677,37.6725,37.3501,37.5553,83200.0
2009-06-12 11:00:00,64.03,64.54,63.97,64.42,40700.0,37.526,37.8249,37.4908,37.7545,40700.0
2009-06-12 11:30:00,64.42,64.76,64.38,64.62,43700.0,37.7545,37.9538,37.7311,37.8717,43700.0
2009-06-12 12:00:00,64.56,64.88,64.01,64.75,40300.0,37.8366,38.0241,37.5142,37.9479,40300.0
2009-06-12 12:30:00,64.75,64.8,64.38,64.75,21800.0,37.9479,37.9772,37.7311,37.9479,21800.0
2009-06-12 13:00:00,64.77,65.65,64.76,65.36,41200.0,37.9596,38.4754,37.9538,38.3054,41200.0
2009-06-12 13:30:00,65.36,65.92,65.31,65.77,37600.0,38.3054,38.6336,38.2761,38.5457,37600.0
2009-06-12 14:00:00,65.77,65.78,65.32,65.45,26200.0,38.5457,38.5516,38.282,38.3582,26200.0
2009-06-12 14:30:00,65.38,65.63,65.3,65.32,44500.0,38.3172,38.4637,38.2703,38.282,44500.0
2009-06-12 15:00:00,65.35,65.77,65.31,65.62,42800.0,38.2996,38.5457,38.2761,38.4578,42800.0
2009-06-12 15:30:00,65.69,65.93,65.38,65.91,134200.0,38.4988,38.6395,38.3172,38.6278,134200.0
2009-06-15 09:30:00,64.72,64.87,64.32,64.56,46800.0,37.9303,38.0183,37.6959,37.8366,46800.0
2009-06-15 10:00:00,64.59,64.69,64.37,64.38,50800.0,37.8542,37.9128,37.7252,37.7311,50800.0
2009-06-15 10:30:00,64.37,64.59,64.13,64.53,68800.0,37.7252,37.8542,37.5846,37.819,68800.0
2009-06-15 11:00:00,64.54,64.6,64.35,64.46,119500.0,37.8249,37.86,37.7135,37.778,119500.0
2009-06-15 11:30:00,64.42,64.49,64.15,64.25,60200.0,37.7545,37.7955,37.5963,37.6549,60200.0
2009-06-15 12:00:00,64.25,64.27,63.8,63.99,95800.0,37.6549,37.6666,37.3912,37.5025,95800.0
2009-06-15 12:30:00,63.98,64.22,63.87,63.97,30500.0,37.4967,37.6373,37.4322,37.4908,30500.0
2009-06-15 13:00:00,63.97,64.05,63.78,63.84,47600.0,37.4908,37.5377,37.3794,37.4146,47600.0
2009-06-15 13:30:00,63.83,63.86,63.66,63.66,36800.0,37.4087,37.4263,37.3091,37.3091,36800.0
2009-06-15 14:00:00,63.67,63.72,63.51,63.7,54000.0,37.315,37.3443,37.2212,37.3326,54000.0
2009-06-15 14:30:00,63.67,63.68,63.05,63.14,54800.0,37.315,37.3208,36.9516,37.0044,54800.0
2009-06-15 15:00:00,63.17,63.73,62.98,63.41,69000.0,37.0219,37.3501,36.9106,37.1626,69000.0
2009-06-15 15:30:00,63.45,63.7,63.06,63.47,156000.0,37.186,37.3326,36.9575,37.1978,156000.0
2009-06-16 09:30:00,64.05,64.6,63.98,64.07,57700.0,37.5377,37.86,37.4967,37.5494,57700.0
2009-06-16 10:00:00,64.07,64.24,63.69,63.77,38400.0,37.5494,37.649,37.3267,37.3736,38400.0
2009-06-16 10:30:00,63.81,64.07,63.76,63.87,21300.0,37.397,37.5494,37.3677,37.4322,21300.0
2009-06-16 11:00:00,63.91,64.33,63.85,64.21,24700.0,37.4556,37.7018,37.4205,37.6315,24700.0
2009-06-16 11:30:00,64.25,64.3,63.5,63.5,18400.0,37.6549,37.6842,37.2153,37.2153,18400.0
2009-06-16 12:00:00,63.44,63.53,63.07,63.37,28300.0,37.1802,37.2329,36.9633,37.1392,28300.0
2009-06-16 12:30:00,63.38,63.38,62.37,62.41,38500.0,37.145,37.145,36.5531,36.5765,38500.0
2009-06-16 13:00:00,62.38,62.41,62.12,62.27,39600.0,36.5589,36.5765,36.4066,36.4945,39600.0
2009-06-16 13:30:00,62.28,63.02,62.25,62.93,32900.0,36.5003,36.934,36.4828,36.8813,32900.0
2009-06-16 14:00:00,62.89,62.89,62.47,62.67,42200.0,36.8578,36.8578,36.6117,36.7289,42200.0
2009-06-16 14:30:00,62.64,63.25,62.53,63.2,33400.0,36.7113,37.0688,36.6469,37.0395,33400.0
2009-06-16 15:00:00,63.18,63.59,63.03,63.38,37900.0,37.0278,37.2681,36.9399,37.145,37900.0
2009-06-16 15:30:00,63.4,63.61,62.86,62.86,90000.0,37.1567,37.2798,36.8403,36.8403,90000.0
2009-06-17 09:30:00,62.98,63.86,62.45,62.73,47600.0,36.9106,37.4263,36.6,36.7641,47600.0
2009-06-17 10:00:00,62.69,63.27,62.29,62.41,36200.0,36.7406,37.0805,36.5062,36.5765,36200.0
2009-06-17 10:30:00,62.38,62.47,62.0,62.24,41000.0,36.5589,36.6117,36.3362,36.4769,41000.0
2009-06-17 11:00:00,62.22,62.62,62.11,62.61,42500.0,36.4652,36.6996,36.4007,36.6937,42500.0
2009-06-17 11:30:00,62.61,62.83,62.32,62.62,34300.0,36.6937,36.8227,36.5238,36.6996,34300.0
2009-06-17 12:00:00,62.67,63.58,62.67,63.28,26200.0,36.7289,37.2622,36.7289,37.0864,26200.0
2009-06-17 12:30:00,63.24,63.36,63.01,63.1,11800.0,37.063,37.1333,36.9282,36.9809,11800.0
2009-06-17 13:00:00,63.18,63.49,63.0,63.48,6400.0,37.0278,37.2095,36.9223,37.2036,6400.0
2009-06-17 13:30:00,63.49,64.2,63.47,63.77,22500.0,37.2095,37.6256,37.1978,37.3736,22500.0
2009-06-17 14:00:00,63.81,64.01,63.64,63.94,20700.0,37.397,37.5142,37.2974,37.4732,20700.0
2009-06-17 14:30:00,63.91,63.96,63.12,63.31,46600.0,37.4556,37.4849,36.9926,37.104,46600.0
2009-06-17 15:00:00,63.26,63.54,62.93,62.93,42300.0,37.0747,37.2388,36.8813,36.8813,42300.0
2009-06-17 15:30:00,62.93,63.46,62.7,63.0,151200.0,36.8813,37.1919,36.7465,36.9223,151200.0
2009-06-18 09:30:00,63.26,63.52,62.51,63.51,75600.0,37.0747,37.2271,36.6351,37.2212,75600.0
2009-06-18 10:00:00,63.5,63.96,63.35,63.65,79800.0,37.2153,37.4849,37.1274,37.3033,79800.0
2009-06-18 10:30:00,63.63,63.7,62.81,62.87,31500.0,37.2915,37.3326,36.811,36.8461,31500.0
2009-06-18 11:00:00,62.87,63.23,62.85,63.0,19300.0,36.8461,37.0571,36.8344,36.9223,19300.0
2009-06-18 11:30:00,63.01,63.18,62.93,63.18,8500.0,36.9282,37.0278,36.8813,37.0278,8500.0
2009-06-18 12:00:00,63.17,63.3,62.85,63.3,34500.0,37.0219,37.0981,36.8344,37.0981,34500.0
2009-06-18 12:30:00,63.28,63.46,63.24,63.44,12200.0,37.0864,37.1919,37.063,37.1802,12200.0
2009-06-18 13:00:00,63.46,64.08,63.45,63.63,35300.0,37.1919,37.5553,37.186,37.2915,35300.0
2009-06-18 13:30:00,63.65,63.74,63.36,63.36,25900.0,37.3033,37.356,37.1333,37.1333,25900.0
2009-06-18 14:00:00,63.36,63.49,63.08,63.49,29000.0,37.1333,37.2095,36.9692,37.2095,29000.0
2009-06-18 14:30:00,63.54,63.88,63.44,63.88,36400.0,37.2388,37.438,37.1802,37.438,36400.0
2009-06-18 15:00:00,63.89,64.25,63.74,63.82,35900.0,37.4439,37.6549,37.356,37.4029,35900.0
2009-06-18 15:30:00,63.84,64.1,63.22,63.95,100800.0,37.4146,37.567,37.0512,37.4791,100800.0
2009-06-19 09:30:00,64.12,64.25,63.68,63.71,48700.0,37.5787,37.6549,37.3208,37.3384,48700.0
2009-06-19 10:00:00,63.75,63.75,63.31,63.7,37800.0,37.3619,37.3619,37.104,37.3326,37800.0
2009-06-19 10:30:00,63.69,63.76,63.27,63.51,27500.0,37.3267,37.3677,37.0805,37.2212,27500.0
2009-06-19 11:00:00,63.54,63.54,63.01,63.13,15900.0,37.2388,37.2388,36.9282,36.9985,15900.0
2009-06-19 11:30:00,63.08,63.16,62.9,62.91,15800.0,36.9692,37.0161,36.8637,36.8696,15800.0
2009-06-19 12:00:00,62.91,62.92,62.59,62.65,31100.0,36.8696,36.8754,36.682,36.7172,31100.0
2009-06-19 12:30:00,62.61,62.89,62.6,62.76,21500.0,36.6937,36.8578,36.6879,36.7817,21500.0
2009-06-19 13:00:00,62.76,62.8,62.3,62.38,19100.0,36.7817,36.8051,36.5121,36.5589,19100.0
2009-06-19 13:30:00,62.43,62.65,62.4,62.59,32900.0,36.5882,36.7172,36.5707,36.682,32900.0
2009-06-19 14:00:00,62.6,62.69,62.56,62.61,41800.0,36.6879,36.7406,36.6644,36.6937,41800.0
2009-06-19 14:30:00,62.62,62.93,62.55,62.87,58500.0,36.6996,36.8813,36.6586,36.8461,58500.0
2009-06-19 15:00:00,62.87,63.32,62.87,63.29,60600.0,36.8461,37.1098,36.8461,37.0923,60600.0
2009-06-19 15:30:00,63.28,63.47,62.99,63.27,132600.0,37.0864,37.1978,36.9164,37.0805,132600.0
2009-06-22 09:30:00,62.53,63.25,62.53,62.82,58100.0,36.6469,37.0688,36.6469,36.8168,58100.0
2009-06-22 10:00:00,62.8,62.86,62.58,62.78,68100.0,36.8051,36.8403,36.6762,36.7934,68100.0
2009-06-22 10:30:00,62.79,62.79,62.44,62.63,45900.0,36.7992,36.7992,36.5941,36.7055,45900.0
2009-06-22 11:00:00,62.59,62.59,62.1,62.15,40100.0,36.682,36.682,36.3948,36.4241,40100.0
2009-06-22 11:30:00,62.15,62.22,61.92,62.02,18300.0,36.4241,36.4652,36.2894,36.348,18300.0
2009-06-22 12:00:00,62.02,62.34,62.02,62.34,10100.0,36.348,36.5355,36.348,36.5355,10100.0
2009-06-22 12:30:00,62.3,62.57,62.27,62.57,13800.0,36.5121,36.6703,36.4945,36.6703,13800.0
2009-06-22 13:00:00,62.52,62.55,62.08,62.3,16100.0,36.641,36.6586,36.3831,36.5121,16100.0
2009-06-22 13:30:00,62.31,62.58,62.31,62.51,12800.0,36.5179,36.6762,36.5179,36.6351,12800.0
2009-06-22 14:00:00,62.5,62.57,62.34,62.4,17500.0,36.6293,36.6703,36.5355,36.5707,17500.0
2009-06-22 14:30:00,62.4,62.61,62.24,62.6,26700.0,36.5707,36.6937,36.4769,36.6879,26700.0
2009-06-22 15:00:00,62.6,62.79,62.17,62.23,56200.0,36.6879,36.7992,36.4359,36.471,56200.0
2009-06-22 15:30:00,62.24,62.6,61.47,61.66,199500.0,36.4769,36.6879,36.0256,36.137,199500.0
2009-06-23 09:30:00,61.57,62.64,61.17,61.94,76500.0,36.0842,36.7113,35.8498,36.3011,76500.0
2009-06-23 10:00:00,61.93,62.34,61.58,61.92,69700.0,36.2952,36.5355,36.0901,36.2894,69700.0
2009-06-23 10:30:00,61.94,62.39,61.79,61.98,32700.0,36.3011,36.5648,36.2132,36.3245,32700.0
2009-06-23 11:00:00,61.98,62.37,61.66,62.3,66600.0,36.3245,36.5531,36.137,36.5121,66600.0
2009-06-23 11:30:00,62.28,63.11,62.27,63.03,39300.0,36.5003,36.9868,36.4945,36.9399,39300.0
2009-06-23 12:00:00,63.03,63.29,62.81,63.22,145500.0,36.9399,37.0923,36.811,37.0512,145500.0
2009-06-23 12:30:00,63.22,63.72,63.17,63.6,118600.0,37.0512,37.3443,37.0219,37.2739,118600.0
2009-06-23 13:00:00,63.65,64.15,63.52,63.6,129000.0,37.3033,37.5963,37.2271,37.2739,129000.0
2009-06-23 13:30:00,63.63,63.67,62.64,62.67,106800.0,37.2915,37.315,36.7113,36.7289,106800.0
2009-06-23 14:00:00,62.66,63.24,62.5,63.03,43900.0,36.723,37.063,36.6293,36.9399,43900.0
2009-06-23 14:30:00,63.0,63.05,62.71,62.74,61500.0,36.9223,36.9516,36.7523,36.7699,61500.0
2009-06-23 15:00:00,62.72,62.87,62.41,62.87,57800.0,36.7582,36.8461,36.5765,36.8461,57800.0
2009-06-23 15:30:00,62.82,62.92,62.36,62.81,137700.0,36.8168,36.8754,36.5472,36.811,137700.0
2009-06-24 09:30:00,63.21,64.05,62.99,63.75,58400.0,37.0454,37.5377,36.9164,37.3619,58400.0
2009-06-24 10:00:00,63.7,63.75,63.24,63.58,49100.0,37.3326,37.3619,37.063,37.2622,49100.0
2009-06-24 10:30:00,63.51,63.54,63.13,63.13,11700.0,37.2212,37.2388,36.9985,36.9985,11700.0
2009-06-24 11:00:00,63.03,63.17,62.76,62.82,23000.0,36.9399,37.0219,36.7817,36.8168,23000.0
2009-06-24 11:30:00,62.86,62.93,62.69,62.78,23400.0,36.8403,36.8813,36.7406,36.7934,23400.0
2009-06-24 12:00:00,62.84,63.05,62.8,63.03,44900.0,36.8285,36.9516,36.8051,36.9399,44900.0
2009-06-24 12:30:00,62.99,63.15,62.96,63.03,34100.0,36.9164,37.0102,36.8989,36.9399,34100.0
2009-06-24 13:00:00,62.98,63.63,62.98,63.63,25900.0,36.9106,37.2915,36.9106,37.2915,25900.0
2009-06-24 13:30:00,63.64,63.66,63.25,63.4,22400.0,37.2974,37.3091,37.0688,37.1567,22400.0
2009-06-24 14:00:00,63.38,63.73,63.23,63.56,58000.0,37.145,37.3501,37.0571,37.2505,58000.0
2009-06-24 14:30:00,63.51,63.79,63.24,63.43,79900.0,37.2212,37.3853,37.063,37.1743,79900.0
2009-06-24 15:00:00,63.44,63.6,63.06,63.42,76900.0,37.1802,37.2739,36.9575,37.1685,76900.0
2009-06-24 15:30:00,63.47,63.69,63.09,63.63,136000.0,37.1978,37.3267,36.9751,37.2915,136000.0
2009-06-25 09:30:00,63.54,63.64,62.46,62.64,66400.0,37.2388,37.2974,36.6058,36.7113,66400.0
2009-06-25 10:00:00,62.64,62.84,62.24,62.33,51100.0,36.7113,36.8285,36.4769,36.5296,51100.0
2009-06-25 10:30:00,62.33,62.37,61.89,61.93,32800.0,36.5296,36.5531,36.2718,36.2952,32800.0
2009-06-25 11:00:00,61.91,62.26,61.91,62.18,30400.0,36.2835,36.4886,36.2835,36.4417,30400.0
2009-06-25 11:30:00,62.2,62.45,62.1,62.44,27600.0,36.4535,36.6,36.3948,36.5941,27600.0
2009-06-25 12:00:00,62.48,62.76,62.48,62.61,30700.0,36.6176,36.7817,36.6176,36.6937,30700.0
2009-06-25 12:30:00,62.63,62.67,62.24,62.27,48300.0,36.7055,36.7289,36.4769,36.4945,48300.0
2009-06-25 13:00:00,62.25,62.5,62.2,62.4,97000.0,36.4828,36.6293,36.4535,36.5707,97000.0
2009-06-25 13:30:00,62.42,62.49,62.25,62.4,21200.0,36.5824,36.6234,36.4828,36.5707,21200.0
2009-06-25 14:00:00,62.4,62.43,62.25,62.37,51300.0,36.5707,36.5882,36.4828,36.5531,51300.0
2009-06-25 14:30:00,62.36,62.44,62.22,62.3,59800.0,36.5472,36.5941,36.4652,36.5121,59800.0
2009-06-25 15:00:00,62.29,62.45,62.15,62.23,52300.0,36.5062,36.6,36.4241,36.471,52300.0
2009-06-25 15:30:00,62.23,62.68,61.89,62.63,145100.0,36.471,36.7348,36.2718,36.7055,145100.0
2009-06-26 09:30:00,61.63,62.34,61.14,61.14,78700.0,36.7234,37.1465,36.4315,36.4315,78700.0
2009-06-26 10:00:00,61.15,61.32,60.67,60.98,54500.0,36.4374,36.5387,36.1514,36.3361,54500.0
2009-06-26 10:30:00,61.03,61.11,60.63,60.9,42500.0,36.3659,36.4136,36.1276,36.2885,42500.0
2009-06-26 11:00:00,60.83,60.99,60.68,60.96,44000.0,36.2467,36.3421,36.1574,36.3242,44000.0
2009-06-26 11:30:00,60.96,61.18,60.94,61.06,30800.0,36.3242,36.4553,36.3123,36.3838,30800.0
2009-06-26 12:00:00,61.05,61.11,60.83,60.83,25900.0,36.3778,36.4136,36.2467,36.2467,25900.0
2009-06-26 12:30:00,60.77,60.99,60.73,60.96,31100.0,36.211,36.3421,36.1872,36.3242,31100.0
2009-06-26 13:00:00,60.9,61.09,60.83,61.06,53700.0,36.2885,36.4017,36.2467,36.3838,53700.0
2009-06-26 13:30:00,61.06,61.21,60.92,61.04,37400.0,36.3838,36.4732,36.3004,36.3719,37400.0
2009-06-26 14:00:00,61.04,61.14,60.92,61.03,35200.0,36.3719,36.4315,36.3004,36.3659,35200.0
2009-06-26 14:30:00,61.0,61.46,60.98,61.46,62200.0,36.348,36.6221,36.3361,36.6221,62200.0
2009-06-26 15:00:00,61.5,61.59,61.35,61.37,54500.0,36.646,36.6996,36.5566,36.5685,54500.0
2009-06-26 15:30:00,61.37,61.89,61.13,61.59,145000.0,36.5685,36.8784,36.4255,36.6996,145000.0
2009-06-29 09:30:00,62.0,62.0,60.71,60.8,38300.0,36.9439,36.9439,36.1752,36.2289,38300.0
2009-06-29 10:00:00,60.82,61.55,60.8,61.5,44800.0,36.2408,36.6758,36.2289,36.646,44800.0
2009-06-29 10:30:00,61.47,61.6,61.35,61.57,39400.0,36.6281,36.7056,36.5566,36.6877,39400.0
2009-06-29 11:00:00,61.52,61.96,61.52,61.91,31700.0,36.6579,36.9201,36.6579,36.8903,31700.0
2009-06-29 11:30:00,61.9,62.08,61.8,62.07,19900.0,36.8843,36.9916,36.8247,36.9856,19900.0
2009-06-29 12:00:00,62.03,62.04,61.85,61.91,13800.0,36.9618,36.9677,36.8545,36.8903,13800.0
2009-06-29 12:30:00,61.89,61.98,61.63,61.71,24800.0,36.8784,36.932,36.7234,36.7711,24800.0
2009-06-29 13:00:00,61.72,62.01,61.71,61.71,13700.0,36.7771,36.9499,36.7711,36.7711,13700.0
2009-06-29 13:30:00,61.7,61.91,61.65,61.75,16000.0,36.7651,36.8903,36.7354,36.7949,16000.0
2009-06-29 14:00:00,61.73,61.86,61.58,61.84,18000.0,36.783,36.8605,36.6936,36.8486,18000.0
2009-06-29 14:30:00,61.85,61.92,61.71,61.9,16500.0,36.8545,36.8962,36.7711,36.8843,16500.0
2009-06-29 15:00:00,61.88,62.32,61.8,62.3,21600.0,36.8724,37.1346,36.8247,37.1227,21600.0
2009-06-29 15:30:00,62.27,62.5,61.98,62.07,134000.0,37.1048,37.2418,36.932,36.9856,134000.0
2009-06-30 09:30:00,62.4,62.88,62.22,62.64,54000.0,37.1823,37.4683,37.075,37.3253,54000.0
2009-06-30 10:00:00,62.58,62.58,61.78,62.02,56400.0,37.2895,37.2895,36.8128,36.9558,56400.0
2009-06-30 10:30:00,62.03,62.08,61.65,61.78,36000.0,36.9618,36.9916,36.7354,36.8128,36000.0
2009-06-30 11:00:00,61.83,62.16,61.77,62.09,54800.0,36.8426,37.0392,36.8069,36.9975,54800.0
2009-06-30 11:30:00,62.06,62.11,61.71,61.94,29400.0,36.9797,37.0095,36.7711,36.9082,29400.0
2009-06-30 12:00:00,61.93,62.05,61.77,62.04,23000.0,36.9022,36.9737,36.8069,36.9677,23000.0
2009-06-30 12:30:00,62.05,62.08,61.88,61.94,25300.0,36.9737,36.9916,36.8724,36.9082,25300.0
2009-06-30 13:00:00,61.93,62.0,61.8,61.9,63700.0,36.9022,36.9439,36.8247,36.8843,63700.0
2009-06-30 13:30:00,61.92,62.1,61.85,61.95,44600.0,36.8962,37.0035,36.8545,36.9141,44600.0
2009-06-30 14:00:00,61.95,62.12,61.95,62.09,38300.0,36.9141,37.0154,36.9141,36.9975,38300.0
2009-06-30 14:30:00,62.1,62.27,61.98,62.09,76100.0,37.0035,37.1048,36.932,36.9975,76100.0
2009-06-30 15:00:00,62.09,62.37,61.97,62.33,68400.0,36.9975,37.1644,36.926,37.1405,68400.0
2009-06-30 15:30:00,62.3,62.5,61.96,62.16,126600.0,37.1227,37.2418,36.9201,37.0392,126600.0
2009-07-01 09:30:00,62.1,63.0,62.1,62.84,34600.0,37.0035,37.5398,37.0035,37.4444,34600.0
2009-07-01 10:00:00,62.85,63.31,62.72,63.14,35500.0,37.4504,37.7245,37.3729,37.6232,35500.0
2009-07-01 10:30:00,63.18,63.35,63.01,63.03,14300.0,37.647,37.7483,37.5457,37.5577,14300.0
2009-07-01 11:00:00,63.03,63.11,62.8,62.85,8000.0,37.5577,37.6053,37.4206,37.4504,8000.0
2009-07-01 11:30:00,62.89,63.11,62.85,63.04,13400.0,37.4742,37.6053,37.4504,37.5636,13400.0
2009-07-01 12:00:00,63.07,63.12,62.75,62.99,12800.0,37.5815,37.6113,37.3908,37.5338,12800.0
2009-07-01 12:30:00,62.99,63.01,62.78,62.78,16600.0,37.5338,37.5457,37.4087,37.4087,16600.0
2009-07-01 13:00:00,62.78,62.8,62.57,62.72,22700.0,37.4087,37.4206,37.2836,37.3729,22700.0
2009-07-01 13:30:00,62.72,62.83,62.67,62.79,27300.0,37.3729,37.4385,37.3431,37.4146,27300.0
2009-07-01 14:00:00,62.81,62.81,62.55,62.56,20200.0,37.4266,37.4266,37.2716,37.2776,20200.0
2009-07-01 14:30:00,62.56,62.61,62.45,62.53,38300.0,37.2776,37.3074,37.212,37.2597,38300.0
2009-07-01 15:00:00,62.53,62.82,62.49,62.55,44800.0,37.2597,37.4325,37.2359,37.2716,44800.0
2009-07-01 15:30:00,62.53,62.86,62.44,62.51,83100.0,37.2597,37.4564,37.2061,37.2478,83100.0
2009-07-02 09:30:00,61.88,62.35,61.55,61.99,73900.0,36.8724,37.1525,36.6758,36.9379,73900.0
2009-07-02 10:00:00,62.02,62.04,61.5,61.51,48700.0,36.9558,36.9677,36.646,36.6519,48700.0
2009-07-02 10:30:00,61.5,61.5,61.05,61.1,36600.0,36.646,36.646,36.3778,36.4076,36600.0
2009-07-02 11:00:00,61.06,61.08,60.9,60.94,26100.0,36.3838,36.3957,36.2885,36.3123,26100.0
2009-07-02 11:30:00,60.94,61.1,60.89,61.01,20000.0,36.3123,36.4076,36.2825,36.354,20000.0
2009-07-02 12:00:00,61.0,61.04,60.75,60.75,16500.0,36.348,36.3719,36.1991,36.1991,16500.0
2009-07-02 12:30:00,60.7,60.72,60.51,60.58,25300.0,36.1693,36.1812,36.0561,36.0978,25300.0
2009-07-02 13:00:00,60.57,60.6,60.27,60.28,16100.0,36.0918,36.1097,35.9131,35.919,16100.0
2009-07-02 13:30:00,60.31,60.6,60.23,60.52,34400.0,35.9369,36.1097,35.8892,36.062,34400.0
2009-07-02 14:00:00,60.52,60.68,60.51,60.66,19600.0,36.062,36.1574,36.0561,36.1454,19600.0
2009-07-02 14:30:00,60.66,60.92,60.62,60.9,23200.0,36.1454,36.3004,36.1216,36.2885,23200.0
2009-07-02 15:00:00,60.87,61.03,60.48,60.52,68300.0,36.2706,36.3659,36.0382,36.062,68300.0
2009-07-02 15:30:00,60.5,60.59,59.91,60.09,141300.0,36.0501,36.1037,35.6985,35.8058,141300.0
2009-07-06 09:30:00,59.3,60.4,59.26,59.87,63000.0,35.3351,35.9905,35.3112,35.6747,63000.0
2009-07-06 10:00:00,59.8,60.17,59.35,59.41,51100.0,35.633,35.8535,35.3649,35.4006,51100.0
2009-07-06 10:30:00,59.39,59.91,59.3,59.85,34600.0,35.3887,35.6985,35.3351,35.6628,34600.0
2009-07-06 11:00:00,59.92,60.36,59.9,60.23,48600.0,35.7045,35.9667,35.6926,35.8892,48600.0
2009-07-06 11:30:00,60.26,60.78,60.19,60.54,16900.0,35.9071,36.2169,35.8654,36.0739,16900.0
2009-07-06 12:00:00,60.5,60.87,60.5,60.79,12800.0,36.0501,36.2706,36.0501,36.2229,12800.0
2009-07-06 12:30:00,60.81,61.0,60.64,60.93,14200.0,36.2348,36.348,36.1335,36.3063,14200.0
2009-07-06 13:00:00,60.9,61.43,60.83,61.25,20900.0,36.2885,36.6043,36.2467,36.497,20900.0
2009-07-06 13:30:00,61.29,61.55,61.21,61.46,24000.0,36.5208,36.6758,36.4732,36.6221,24000.0
2009-07-06 14:00:00,61.45,61.71,61.33,61.47,19800.0,36.6162,36.7711,36.5447,36.6281,19800.0
2009-07-06 14:30:00,61.49,61.62,61.21,61.31,19400.0,36.64,36.7175,36.4732,36.5328,19400.0
2009-07-06 15:00:00,61.33,61.65,61.33,61.59,66300.0,36.5447,36.7354,36.5447,36.6996,66300.0
2009-07-06 15:30:00,61.57,62.46,61.35,62.31,176100.0,36.6877,37.218,36.5566,37.1286,176100.0
2009-07-07 09:30:00,62.34,62.4,61.25,61.45,37500.0,37.1465,37.1823,36.497,36.6162,37500.0
2009-07-07 10:00:00,61.39,61.39,61.03,61.18,35800.0,36.5804,36.5804,36.3659,36.4553,35800.0
2009-07-07 10:30:00,61.1,61.24,60.91,61.07,41700.0,36.4076,36.491,36.2944,36.3897,41700.0
2009-07-07 11:00:00,61.08,61.2,61.0,61.0,24200.0,36.3957,36.4672,36.348,36.348,24200.0
2009-07-07 11:30:00,61.01,61.24,60.96,61.24,28100.0,36.354,36.491,36.3242,36.491,28100.0
2009-07-07 12:00:00,61.24,61.24,60.82,60.82,21300.0,36.491,36.491,36.2408,36.2408,21300.0
2009-07-07 12:30:00,60.81,60.81,60.56,60.65,16100.0,36.2348,36.2348,36.0859,36.1395,16100.0
2009-07-07 13:00:00,60.67,61.04,60.58,60.96,17800.0,36.1514,36.3719,36.0978,36.3242,17800.0
2009-07-07 13:30:00,60.96,61.16,60.73,60.78,16600.0,36.3242,36.4434,36.1872,36.2169,16600.0
2009-07-07 14:00:00,60.79,60.9,60.66,60.9,17100.0,36.2229,36.2885,36.1454,36.2885,17100.0
2009-07-07 14:30:00,60.85,60.97,60.58,60.66,22400.0,36.2587,36.3302,36.0978,36.1454,22400.0
2009-07-07 15:00:00,60.66,60.66,60.24,60.52,39700.0,36.1454,36.1454,35.8952,36.062,39700.0
2009-07-07 15:30:00,60.52,60.56,59.75,59.97,143000.0,36.062,36.0859,35.6032,35.7343,143000.0
2009-07-08 09:30:00,59.39,59.81,57.97,58.03,145700.0,35.3887,35.639,34.5426,34.5783,145700.0
2009-07-08 10:00:00,58.03,58.39,58.0,58.16,105500.0,34.5783,34.7928,34.5604,34.6558,105500.0
2009-07-08 10:30:00,58.16,58.37,58.09,58.24,86600.0,34.6558,34.7809,34.6141,34.7034,86600.0
2009-07-08 11:00:00,58.24,58.26,58.0,58.08,106100.0,34.7034,34.7154,34.5604,34.6081,106100.0
2009-07-08 11:30:00,58.09,58.29,58.0,58.1,39100.0,34.6141,34.7332,34.5604,34.62,39100.0
2009-07-08 12:00:00,58.08,58.09,57.81,57.82,77100.0,34.6081,34.6141,34.4472,34.4532,77100.0
2009-07-08 12:30:00,57.84,58.2,57.66,57.81,57300.0,34.4651,34.6796,34.3578,34.4472,57300.0
2009-07-08 13:00:00,57.83,58.72,57.83,58.65,46700.0,34.4591,34.9895,34.4591,34.9477,46700.0
2009-07-08 13:30:00,58.65,58.79,58.2,58.27,29400.0,34.9477,35.0312,34.6796,34.7213,29400.0
2009-07-08 14:00:00,58.27,58.33,57.89,57.98,89100.0,34.7213,34.7571,34.4949,34.5485,89100.0
2009-07-08 14:30:00,57.98,58.52,57.97,58.23,166400.0,34.5485,34.8703,34.5426,34.6975,166400.0
2009-07-08 15:00:00,58.26,58.61,58.07,58.13,104600.0,34.7154,34.9239,34.6021,34.6379,104600.0
2009-07-08 15:30:00,58.11,58.98,58.11,58.91,195300.0,34.626,35.1444,34.626,35.1027,195300.0
2009-07-09 09:30:00,59.31,59.46,57.92,58.2,90600.0,35.341,35.4304,34.5128,34.6796,90600.0
2009-07-09 10:00:00,58.2,58.55,57.67,57.82,32300.0,34.6796,34.8882,34.3638,34.4532,32300.0
2009-07-09 10:30:00,57.81,57.95,57.45,57.62,73700.0,34.4472,34.5306,34.2327,34.334,73700.0
2009-07-09 11:00:00,57.58,57.61,57.17,57.28,56700.0,34.3102,34.328,34.0659,34.1314,56700.0
2009-07-09 11:30:00,57.27,57.69,57.16,57.68,75800.0,34.1254,34.3757,34.0599,34.3698,75800.0
2009-07-09 12:00:00,57.69,57.96,57.67,57.86,17400.0,34.3757,34.5366,34.3638,34.477,17400.0
2009-07-09 12:30:00,57.86,58.14,57.86,58.07,67500.0,34.477,34.6439,34.477,34.6021,67500.0
2009-07-09 13:00:00,58.05,58.18,57.79,58.1,23500.0,34.5902,34.6677,34.4353,34.62,23500.0
2009-07-09 13:30:00,58.1,58.17,57.92,57.97,39000.0,34.62,34.6617,34.5128,34.5426,39000.0
2009-07-09 14:00:00,57.97,58.0,57.82,57.88,46500.0,34.5426,34.5604,34.4532,34.4889,46500.0
2009-07-09 14:30:00,57.89,58.03,57.6,57.69,56800.0,34.4949,34.5783,34.3221,34.3757,56800.0
2009-07-09 15:00:00,57.69,57.97,57.53,57.87,61700.0,34.3757,34.5426,34.2804,34.483,61700.0
2009-07-09 15:30:00,57.87,58.23,57.8,57.82,210900.0,34.483,34.6975,34.4413,34.4532,210900.0
2009-07-10 09:30:00,57.29,58.28,57.29,57.54,25700.0,34.1374,34.7273,34.1374,34.2863,25700.0
2009-07-10 10:00:00,57.53,58.91,56.73,56.73,54000.0,34.2804,35.1027,33.8037,33.8037,54000.0
2009-07-10 10:30:00,56.77,56.77,56.35,56.54,24200.0,33.8275,33.8275,33.5772,33.6905,24200.0
2009-07-10 11:00:00,56.46,56.55,56.0,56.0,23700.0,33.6428,33.6964,33.3687,33.3687,23700.0
2009-07-10 11:30:00,56.0,56.21,55.96,56.21,32900.0,33.3687,33.4938,33.3449,33.4938,32900.0
2009-07-10 12:00:00,56.18,56.3,56.13,56.16,42200.0,33.4759,33.5475,33.4462,33.464,42200.0
2009-07-10 12:30:00,56.17,56.75,56.15,56.5,43700.0,33.47,33.8156,33.4581,33.6666,43700.0
2009-07-10 13:00:00,56.52,56.65,56.43,56.52,73000.0,33.6785,33.756,33.6249,33.6785,73000.0
2009-07-10 13:30:00,56.53,56.71,56.51,56.61,11400.0,33.6845,33.7918,33.6726,33.7322,11400.0
2009-07-10 14:00:00,56.65,56.7,56.33,56.44,23700.0,33.756,33.7858,33.5653,33.6309,23700.0
2009-07-10 14:30:00,56.5,56.66,56.34,56.45,50500.0,33.6666,33.762,33.5713,33.6368,50500.0
2009-07-10 15:00:00,56.45,56.67,56.43,56.53,41600.0,33.6368,33.7679,33.6249,33.6845,41600.0
2009-07-10 15:30:00,56.54,57.22,56.52,56.9,181400.0,33.6905,34.0957,33.6785,33.905,181400.0
2009-07-13 09:30:00,57.67,57.86,57.18,57.39,78000.0,34.3638,34.477,34.0718,34.1969,78000.0
2009-07-13 10:00:00,57.43,57.9,57.19,57.82,84500.0,34.2208,34.5008,34.0778,34.4532,84500.0
2009-07-13 10:30:00,57.93,58.52,57.93,58.37,81300.0,34.5187,34.8703,34.5187,34.7809,81300.0
2009-07-13 11:00:00,58.4,58.4,57.93,58.13,27600.0,34.7988,34.7988,34.5187,34.6379,27600.0
2009-07-13 11:30:00,58.07,58.91,58.07,58.76,30500.0,34.6021,35.1027,34.6021,35.0133,30500.0
2009-07-13 12:00:00,58.79,58.81,58.57,58.58,10500.0,35.0312,35.0431,34.9001,34.906,10500.0
2009-07-13 12:30:00,58.67,58.69,58.26,58.26,11000.0,34.9597,34.9716,34.7154,34.7154,11000.0
2009-07-13 13:00:00,58.27,58.53,58.23,58.38,18900.0,34.7213,34.8762,34.6975,34.7869,18900.0
2009-07-13 13:30:00,58.38,58.39,58.28,58.35,11500.0,34.7869,34.7928,34.7273,34.769,11500.0
2009-07-13 14:00:00,58.37,58.43,58.31,58.38,49500.0,34.7809,34.8167,34.7451,34.7869,49500.0
2009-07-13 14:30:00,58.42,58.57,58.13,58.53,30300.0,34.8107,34.9001,34.6379,34.8762,30300.0
2009-07-13 15:00:00,58.54,58.8,58.49,58.64,26700.0,34.8822,35.0371,34.8524,34.9418,26700.0
2009-07-13 15:30:00,58.64,59.48,58.62,59.17,189100.0,34.9418,35.4423,34.9299,35.2576,189100.0
2009-07-14 09:30:00,58.97,58.97,58.25,58.25,55000.0,35.1384,35.1384,34.7094,34.7094,55000.0
2009-07-14 10:00:00,58.26,58.66,58.13,58.52,27100.0,34.7154,34.9537,34.6379,34.8703,27100.0
2009-07-14 10:30:00,58.52,58.59,57.98,58.44,32800.0,34.8703,34.912,34.5485,34.8226,32800.0
2009-07-14 11:00:00,58.42,59.37,58.36,59.35,23100.0,34.8107,35.3768,34.7749,35.3649,23100.0
2009-07-14 11:30:00,59.3,59.87,59.24,59.75,22600.0,35.3351,35.6747,35.2993,35.6032,22600.0
2009-07-14 12:00:00,59.73,59.95,59.24,59.28,13800.0,35.5913,35.7224,35.2993,35.3231,13800.0
2009-07-14 12:30:00,59.3,59.63,59.14,59.42,18300.0,35.3351,35.5317,35.2397,35.4066,18300.0
2009-07-14 13:00:00,59.48,59.59,59.39,59.58,6400.0,35.4423,35.5079,35.3887,35.5019,6400.0
2009-07-14 13:30:00,59.49,59.51,59.34,59.34,8300.0,35.4483,35.4602,35.3589,35.3589,8300.0
2009-07-14 14:00:00,59.35,59.35,59.08,59.08,12400.0,35.3649,35.3649,35.204,35.204,12400.0
2009-07-14 14:30:00,59.05,59.52,58.98,59.45,17500.0,35.1861,35.4662,35.1444,35.4244,17500.0
2009-07-14 15:00:00,59.5,59.52,59.23,59.3,25100.0,35.4542,35.4662,35.2933,35.3351,25100.0
2009-07-14 15:30:00,59.28,59.37,59.17,59.25,89800.0,35.3231,35.3768,35.2576,35.3053,89800.0
2009-07-15 09:30:00,60.15,60.27,59.58,59.64,46800.0,35.8415,35.9131,35.5019,35.5377,46800.0
2009-07-15 10:00:00,59.64,59.76,59.18,59.5,38500.0,35.5377,35.6092,35.2636,35.4542,38500.0
2009-07-15 10:30:00,59.47,59.54,58.9,58.97,51400.0,35.4364,35.4781,35.0967,35.1384,51400.0
2009-07-15 11:00:00,59.0,59.76,59.0,59.68,40300.0,35.1563,35.6092,35.1563,35.5615,40300.0
2009-07-15 11:30:00,59.68,59.96,59.67,59.69,70800.0,35.5615,35.7283,35.5555,35.5674,70800.0
2009-07-15 12:00:00,59.69,59.91,59.67,59.82,23000.0,35.5674,35.6985,35.5555,35.6449,23000.0
2009-07-15 12:30:00,59.79,59.94,59.72,59.9,25700.0,35.627,35.7164,35.5853,35.6926,25700.0
2009-07-15 13:00:00,59.9,60.12,59.9,60.09,25200.0,35.6926,35.8237,35.6926,35.8058,25200.0
2009-07-15 13:30:00,60.14,60.66,60.14,60.64,29800.0,35.8356,36.1454,35.8356,36.1335,29800.0
2009-07-15 14:00:00,60.66,60.97,60.51,60.97,34800.0,36.1454,36.3302,36.0561,36.3302,34800.0
2009-07-15 14:30:00,60.97,61.27,60.93,61.23,44100.0,36.3302,36.5089,36.3063,36.4851,44100.0
2009-07-15 15:00:00,61.23,61.37,60.47,60.51,48500.0,36.4851,36.5685,36.0322,36.0561,48500.0
2009-07-15 15:30:00,60.49,61.19,60.49,60.67,206600.0,36.0441,36.4613,36.0441,36.1514,206600.0
2009-07-16 09:30:00,60.22,60.4,59.64,60.09,34900.0,35.8833,35.9905,35.5377,35.8058,34900.0
2009-07-16 10:00:00,60.02,60.07,59.52,59.9,40800.0,35.7641,35.7939,35.4662,35.6926,40800.0
2009-07-16 10:30:00,59.86,60.13,59.71,60.02,49500.0,35.6687,35.8296,35.5794,35.7641,49500.0
2009-07-16 11:00:00,60.02,60.13,59.87,60.0,22200.0,35.7641,35.8296,35.6747,35.7522,22200.0
2009-07-16 11:30:00,60.0,60.03,59.75,59.99,22600.0,35.7522,35.77,35.6032,35.7462,22600.0
2009-07-16 12:00:00,59.99,60.03,59.89,59.92,18200.0,35.7462,35.77,35.6866,35.7045,18200.0
2009-07-16 12:30:00,59.91,60.01,59.91,59.98,21700.0,35.6985,35.7581,35.6985,35.7403,21700.0
2009-07-16 13:00:00,59.97,60.04,59.94,59.98,21300.0,35.7343,35.776,35.7164,35.7403,21300.0
2009-07-16 13:30:00,59.98,60.82,59.95,60.82,28700.0,35.7403,36.2408,35.7224,36.2408,28700.0
2009-07-16 14:00:00,60.85,61.33,60.85,61.22,102900.0,36.2587,36.5447,36.2587,36.4791,102900.0
2009-07-16 14:30:00,61.26,61.28,60.98,61.06,41900.0,36.503,36.5149,36.3361,36.3838,41900.0
2009-07-16 15:00:00,61.07,61.21,60.68,61.21,136700.0,36.3897,36.4732,36.1574,36.4732,136700.0
2009-07-16 15:30:00,61.2,61.44,60.79,61.05,185700.0,36.4672,36.6102,36.2229,36.3778,185700.0
2009-07-17 09:30:00,60.92,61.46,59.87,60.0,100200.0,36.3004,36.6221,35.6747,35.7522,100200.0
2009-07-17 10:00:00,59.95,60.35,59.83,60.14,79000.0,35.7224,35.9607,35.6509,35.8356,79000.0
2009-07-17 10:30:00,60.12,60.12,59.53,59.55,36000.0,35.8237,35.8237,35.4721,35.484,36000.0
2009-07-17 11:00:00,59.55,59.72,59.41,59.64,23200.0,35.484,35.5853,35.4006,35.5377,23200.0
2009-07-17 11:30:00,59.65,59.65,59.2,59.37,26700.0,35.5436,35.5436,35.2755,35.3768,26700.0
2009-07-17 12:00:00,59.36,59.62,59.18,59.53,38800.0,35.3708,35.5257,35.2636,35.4721,38800.0
2009-07-17 12:30:00,59.49,59.8,59.45,59.7,13400.0,35.4483,35.633,35.4244,35.5734,13400.0
2009-07-17 13:00:00,59.66,59.71,59.52,59.69,12000.0,35.5496,35.5794,35.4662,35.5674,12000.0
2009-07-17 13:30:00,59.69,59.92,59.69,59.72,18500.0,35.5674,35.7045,35.5674,35.5853,18500.0
2009-07-17 14:00:00,59.69,59.77,59.55,59.69,10000.0,35.5674,35.6151,35.484,35.5674,10000.0
2009-07-17 14:30:00,59.73,59.87,59.6,59.73,25300.0,35.5913,35.6747,35.5138,35.5913,25300.0
2009-07-17 15:00:00,59.76,59.79,59.58,59.65,16500.0,35.6092,35.627,35.5019,35.5436,16500.0
2009-07-17 15:30:00,59.62,59.88,59.43,59.79,134300.0,35.5257,35.6807,35.4125,35.627,134300.0
2009-07-20 09:30:00,60.25,61.05,60.25,60.76,32900.0,35.9011,36.3778,35.9011,36.205,32900.0
2009-07-20 10:00:00,60.87,61.13,60.52,60.75,87300.0,36.2706,36.4255,36.062,36.1991,87300.0
2009-07-20 10:30:00,60.78,60.91,60.42,60.72,36000.0,36.2169,36.2944,36.0024,36.1812,36000.0
2009-07-20 11:00:00,60.74,60.91,60.69,60.89,48900.0,36.1931,36.2944,36.1633,36.2825,48900.0
2009-07-20 11:30:00,60.88,60.94,60.82,60.88,27000.0,36.2765,36.3123,36.2408,36.2765,27000.0
2009-07-20 12:00:00,60.89,61.01,60.89,60.96,28500.0,36.2825,36.354,36.2825,36.3242,28500.0
2009-07-20 12:30:00,60.95,61.03,60.9,61.01,55300.0,36.3182,36.3659,36.2885,36.354,55300.0
2009-07-20 13:00:00,61.01,61.16,60.79,60.83,43900.0,36.354,36.4434,36.2229,36.2467,43900.0
2009-07-20 13:30:00,60.83,60.98,60.7,60.93,29300.0,36.2467,36.3361,36.1693,36.3063,29300.0
2009-07-20 14:00:00,60.93,61.14,60.87,60.98,31900.0,36.3063,36.4315,36.2706,36.3361,31900.0
2009-07-20 14:30:00,60.99,61.13,60.86,60.93,42200.0,36.3421,36.4255,36.2646,36.3063,42200.0
2009-07-20 15:00:00,60.93,61.49,60.92,61.44,55000.0,36.3063,36.64,36.3004,36.6102,55000.0
2009-07-20 15:30:00,61.46,61.7,61.2,61.4,137600.0,36.6221,36.7651,36.4672,36.5864,137600.0
2009-07-21 09:30:00,61.1,61.16,59.74,60.01,110700.0,36.4076,36.4434,35.5972,35.7581,110700.0
2009-07-21 10:00:00,60.02,60.46,59.81,60.24,65500.0,35.7641,36.0263,35.639,35.8952,65500.0
2009-07-21 10:30:00,60.27,60.5,59.96,60.19,34300.0,35.9131,36.0501,35.7283,35.8654,34300.0
2009-07-21 11:00:00,60.2,60.21,60.01,60.14,24800.0,35.8713,35.8773,35.7581,35.8356,24800.0
2009-07-21 11:30:00,60.14,60.2,59.88,59.94,34800.0,35.8356,35.8713,35.6807,35.7164,34800.0
2009-07-21 12:00:00,59.96,60.19,59.96,60.14,15400.0,35.7283,35.8654,35.7283,35.8356,15400.0
2009-07-21 12:30:00,60.13,60.14,59.79,59.79,41700.0,35.8296,35.8356,35.627,35.627,41700.0
2009-07-21 13:00:00,59.78,59.8,59.41,59.79,28300.0,35.6211,35.633,35.4006,35.627,28300.0
2009-07-21 13:30:00,59.81,59.95,59.71,59.81,47300.0,35.639,35.7224,35.5794,35.639,47300.0
2009-07-21 14:00:00,59.81,59.97,59.74,59.82,45300.0,35.639,35.7343,35.5972,35.6449,45300.0
2009-07-21 14:30:00,59.79,60.1,59.7,60.1,34500.0,35.627,35.8118,35.5734,35.8118,34500.0
2009-07-21 15:00:00,60.11,60.3,59.95,60.21,32200.0,35.8177,35.9309,35.7224,35.8773,32200.0
2009-07-21 15:30:00,60.26,60.64,60.07,60.48,85100.0,35.9071,36.1335,35.7939,36.0382,85100.0
2009-07-22 09:30:00,60.14,60.24,59.54,60.23,25200.0,35.8356,35.8952,35.4781,35.8892,25200.0
2009-07-22 10:00:00,60.27,60.58,59.48,59.59,22900.0,35.9131,36.0978,35.4423,35.5079,22900.0
2009-07-22 10:30:00,59.62,59.99,59.5,59.99,15200.0,35.5257,35.7462,35.4542,35.7462,15200.0
2009-07-22 11:00:00,59.99,60.21,59.79,59.81,13000.0,35.7462,35.8773,35.627,35.639,13000.0
2009-07-22 11:30:00,59.8,59.93,59.56,59.8,10500.0,35.633,35.7105,35.49,35.633,10500.0
2009-07-22 12:00:00,59.84,60.55,59.8,60.46,18400.0,35.6568,36.0799,35.633,36.0263,18400.0
2009-07-22 12:30:00,60.4,60.7,60.24,60.63,17600.0,35.9905,36.1693,35.8952,36.1276,17600.0
2009-07-22 13:00:00,60.6,60.88,60.38,60.39,14700.0,36.1097,36.2765,35.9786,35.9846,14700.0
2009-07-22 13:30:00,60.38,60.39,60.08,60.26,16500.0,35.9786,35.9846,35.7998,35.9071,16500.0
2009-07-22 14:00:00,60.37,60.41,60.04,60.2,25400.0,35.9726,35.9965,35.776,35.8713,25400.0
2009-07-22 14:30:00,60.19,60.38,60.18,60.38,24500.0,35.8654,35.9786,35.8594,35.9786,24500.0
2009-07-22 15:00:00,60.37,60.41,59.8,60.02,47600.0,35.9726,35.9965,35.633,35.7641,47600.0
2009-07-22 15:30:00,60.01,60.18,59.8,60.02,73800.0,35.7581,35.8594,35.633,35.7641,73800.0
2009-07-23 09:30:00,59.9,60.06,59.55,59.99,27600.0,35.6926,35.7879,35.484,35.7462,27600.0
2009-07-23 10:00:00,60.09,60.86,59.89,60.86,56700.0,35.8058,36.2646,35.6866,36.2646,56700.0
2009-07-23 10:30:00,60.89,61.71,60.84,61.04,88200.0,36.2825,36.7711,36.2527,36.3719,88200.0
2009-07-23 11:00:00,61.08,61.65,61.03,61.58,62800.0,36.3957,36.7354,36.3659,36.6936,62800.0
2009-07-23 11:30:00,61.64,61.64,61.2,61.44,44600.0,36.7294,36.7294,36.4672,36.6102,44600.0
2009-07-23 12:00:00,61.45,61.6,61.39,61.5,44500.0,36.6162,36.7056,36.5804,36.646,44500.0
2009-07-23 12:30:00,61.49,61.57,61.41,61.49,56000.0,36.64,36.6877,36.5923,36.64,56000.0
2009-07-23 13:00:00,61.5,61.5,61.43,61.47,42100.0,36.646,36.646,36.6043,36.6281,42100.0
2009-07-23 13:30:00,61.46,61.6,61.45,61.55,57500.0,36.6221,36.7056,36.6162,36.6758,57500.0
2009-07-23 14:00:00,61.54,61.87,61.48,61.79,47200.0,36.6698,36.8664,36.6341,36.8188,47200.0
2009-07-23 14:30:00,61.79,61.84,61.66,61.75,37400.0,36.8188,36.8486,36.7413,36.7949,37400.0
2009-07-23 15:00:00,61.76,61.87,61.63,61.79,41600.0,36.8009,36.8664,36.7234,36.8188,41600.0
2009-07-23 15:30:00,61.79,62.3,61.46,61.62,172400.0,36.8188,37.1227,36.6221,36.7175,172400.0
2009-07-24 09:30:00,61.13,61.46,60.47,60.47,19500.0,36.4255,36.6221,36.0322,36.0322,19500.0
2009-07-24 10:00:00,60.45,61.18,60.33,61.18,35400.0,36.0203,36.4553,35.9488,36.4553,35400.0
2009-07-24 10:30:00,61.15,61.41,60.99,61.19,26800.0,36.4374,36.5923,36.3421,36.4613,26800.0
2009-07-24 11:00:00,61.19,61.37,61.13,61.16,29700.0,36.4613,36.5685,36.4255,36.4434,29700.0
2009-07-24 11:30:00,61.16,61.64,61.16,61.63,26200.0,36.4434,36.7294,36.4434,36.7234,26200.0
2009-07-24 12:00:00,61.68,61.94,61.58,61.93,16300.0,36.7532,36.9082,36.6936,36.9022,16300.0
2009-07-24 12:30:00,61.97,62.17,61.88,61.99,29400.0,36.926,37.0452,36.8724,36.9379,29400.0
2009-07-24 13:00:00,61.98,62.35,61.92,62.34,19400.0,36.932,37.1525,36.8962,37.1465,19400.0
2009-07-24 13:30:00,62.34,62.78,62.34,62.7,56600.0,37.1465,37.4087,37.1465,37.361,56600.0
2009-07-24 14:00:00,62.7,62.96,62.59,62.72,48800.0,37.361,37.5159,37.2955,37.3729,48800.0
2009-07-24 14:30:00,62.71,63.16,62.71,63.09,81400.0,37.367,37.6351,37.367,37.5934,81400.0
2009-07-24 15:00:00,63.08,63.45,63.07,63.42,92800.0,37.5874,37.8079,37.5815,37.79,92800.0
2009-07-24 15:30:00,63.42,63.62,63.25,63.46,126100.0,37.79,37.9092,37.6887,37.8139,126100.0
2009-07-27 09:30:00,63.22,63.5,62.91,63.07,42500.0,37.6709,37.8377,37.4861,37.5815,42500.0
2009-07-27 10:00:00,63.09,64.01,63.09,63.39,26600.0,37.5934,38.1416,37.5934,37.7722,26600.0
2009-07-27 10:30:00,63.39,63.44,63.04,63.3,30800.0,37.7722,37.802,37.5636,37.7185,30800.0
2009-07-27 11:00:00,63.31,64.18,63.3,64.13,23900.0,37.7245,38.2429,37.7185,38.2131,23900.0
2009-07-27 11:30:00,64.13,64.54,64.07,64.32,28000.0,38.2131,38.4574,38.1774,38.3263,28000.0
2009-07-27 12:00:00,64.34,64.52,64.18,64.45,22300.0,38.3382,38.4455,38.2429,38.4038,22300.0
2009-07-27 12:30:00,64.46,64.97,64.33,64.9,66300.0,38.4097,38.7136,38.3323,38.6719,66300.0
2009-07-27 13:00:00,64.9,64.95,64.65,64.78,91400.0,38.6719,38.7017,38.523,38.6004,91400.0
2009-07-27 13:30:00,64.78,64.87,64.69,64.86,32800.0,38.6004,38.6541,38.5468,38.6481,32800.0
2009-07-27 14:00:00,64.88,65.11,64.88,64.98,48000.0,38.66,38.7971,38.66,38.7196,48000.0
2009-07-27 14:30:00,65.0,65.51,64.97,65.51,56800.0,38.7315,39.0354,38.7136,39.0354,56800.0
2009-07-27 15:00:00,65.5,65.51,64.87,64.99,67800.0,39.0295,39.0354,38.6541,38.7256,67800.0
2009-07-27 15:30:00,64.98,65.19,64.61,65.1,109200.0,38.7196,38.8447,38.4991,38.7911,109200.0
2009-07-28 09:30:00,64.82,65.63,64.68,65.1,68400.0,38.6243,39.1069,38.5408,38.7911,68400.0
2009-07-28 10:00:00,65.04,65.34,64.82,65.28,65000.0,38.7554,38.9341,38.6243,38.8984,65000.0
2009-07-28 10:30:00,65.27,65.54,65.24,65.37,48700.0,38.8924,39.0533,38.8745,38.952,48700.0
2009-07-28 11:00:00,65.36,65.58,65.27,65.38,52600.0,38.946,39.0771,38.8924,38.9579,52600.0
2009-07-28 11:30:00,65.33,65.35,65.07,65.12,38000.0,38.9282,38.9401,38.7732,38.803,38000.0
2009-07-28 12:00:00,65.12,65.24,64.98,65.17,33400.0,38.803,38.8745,38.7196,38.8328,33400.0
2009-07-28 12:30:00,65.11,65.27,65.11,65.2,24500.0,38.7971,38.8924,38.7971,38.8507,24500.0
2009-07-28 13:00:00,65.19,65.41,65.05,65.32,38600.0,38.8447,38.9758,38.7613,38.9222,38600.0
2009-07-28 13:30:00,65.31,65.63,65.29,65.57,48000.0,38.9162,39.1069,38.9043,39.0712,48000.0
2009-07-28 14:00:00,65.56,65.62,65.49,65.57,91300.0,39.0652,39.101,39.0235,39.0712,91300.0
2009-07-28 14:30:00,65.57,65.73,65.45,65.56,74800.0,39.0712,39.1665,38.9997,39.0652,74800.0
2009-07-28 15:00:00,65.56,65.74,65.48,65.68,65700.0,39.0652,39.1725,39.0175,39.1367,65700.0
2009-07-28 15:30:00,65.69,65.97,65.48,65.61,180300.0,39.1427,39.3095,39.0175,39.095,180300.0
2009-07-29 09:30:00,65.3,65.42,64.87,65.13,56000.0,38.9103,38.9818,38.6541,38.809,56000.0
2009-07-29 10:00:00,65.21,65.29,64.58,64.7,39500.0,38.8566,38.9043,38.4813,38.5528,39500.0
2009-07-29 10:30:00,64.7,65.06,64.55,64.83,24200.0,38.5528,38.7673,38.4634,38.6302,24200.0
2009-07-29 11:00:00,64.82,64.98,64.63,64.97,59100.0,38.6243,38.7196,38.511,38.7136,59100.0
2009-07-29 11:30:00,64.95,65.3,64.92,65.23,15200.0,38.7017,38.9103,38.6838,38.8686,15200.0
2009-07-29 12:00:00,65.24,65.24,64.89,64.99,15000.0,38.8745,38.8745,38.666,38.7256,15000.0
2009-07-29 12:30:00,65.03,65.07,64.91,65.03,80600.0,38.7494,38.7732,38.6779,38.7494,80600.0
2009-07-29 13:00:00,64.98,65.12,64.79,64.87,48900.0,38.7196,38.803,38.6064,38.6541,48900.0
2009-07-29 13:30:00,64.87,64.92,64.62,64.88,48900.0,38.6541,38.6838,38.5051,38.66,48900.0
2009-07-29 14:00:00,64.95,64.95,64.6,64.67,60200.0,38.7017,38.7017,38.4932,38.5349,60200.0
2009-07-29 14:30:00,64.67,64.7,64.16,64.19,25500.0,38.5349,38.5528,38.231,38.2489,25500.0
2009-07-29 15:00:00,64.2,64.86,64.19,64.85,40500.0,38.2548,38.6481,38.2489,38.6421,40500.0
2009-07-29 15:30:00,64.85,65.15,64.75,64.89,173000.0,38.6421,38.8209,38.5825,38.666,173000.0
2009-07-30 09:30:00,65.32,67.01,65.32,66.99,106900.0,38.9222,39.9292,38.9222,39.9173,106900.0
2009-07-30 10:00:00,67.02,67.59,66.95,67.57,52500.0,39.9352,40.2748,39.8935,40.2629,52500.0
2009-07-30 10:30:00,67.52,67.74,67.26,67.53,52400.0,40.2331,40.3642,40.0782,40.2391,52400.0
2009-07-30 11:00:00,67.57,67.58,66.9,67.0,60600.0,40.2629,40.2689,39.8637,39.9233,60600.0
2009-07-30 11:30:00,67.03,67.08,66.36,66.43,49700.0,39.9411,39.9709,39.5419,39.5836,49700.0
2009-07-30 12:00:00,66.43,66.59,66.34,66.34,35800.0,39.5836,39.6789,39.53,39.53,35800.0
2009-07-30 12:30:00,66.35,66.78,66.32,66.74,20600.0,39.5359,39.7922,39.5181,39.7683,20600.0
2009-07-30 13:00:00,66.74,66.92,66.72,66.79,31000.0,39.7683,39.8756,39.7564,39.7981,31000.0
2009-07-30 13:30:00,66.82,67.03,66.81,66.81,19400.0,39.816,39.9411,39.81,39.81,19400.0
2009-07-30 14:00:00,66.84,67.0,66.69,66.84,17000.0,39.8279,39.9233,39.7385,39.8279,17000.0
2009-07-30 14:30:00,66.77,67.05,66.67,67.01,30600.0,39.7862,39.953,39.7266,39.9292,30600.0
2009-07-30 15:00:00,67.0,67.09,66.83,66.99,55900.0,39.9233,39.9769,39.822,39.9173,55900.0
2009-07-30 15:30:00,66.98,66.98,65.99,66.35,150300.0,39.9113,39.9113,39.3214,39.5359,150300.0
2009-07-31 09:30:00,65.99,65.99,64.68,64.69,138400.0,39.3214,39.3214,38.5408,38.5468,138400.0
2009-07-31 10:00:00,64.76,65.55,64.33,65.28,80300.0,38.5885,39.0592,38.3323,38.8984,80300.0
2009-07-31 10:30:00,65.33,65.77,65.28,65.68,59900.0,38.9282,39.1903,38.8984,39.1367,59900.0
2009-07-31 11:00:00,65.68,65.78,65.34,65.34,58700.0,39.1367,39.1963,38.9341,38.9341,58700.0
2009-07-31 11:30:00,65.32,65.42,64.9,64.96,17400.0,38.9222,38.9818,38.6719,38.7077,17400.0
2009-07-31 12:00:00,64.99,65.0,64.8,64.9,40900.0,38.7256,38.7315,38.6123,38.6719,40900.0
2009-07-31 12:30:00,64.86,64.91,64.66,64.85,55400.0,38.6481,38.6779,38.5289,38.6421,55400.0
2009-07-31 13:00:00,64.84,64.97,64.69,64.97,52500.0,38.6362,38.7136,38.5468,38.7136,52500.0
2009-07-31 13:30:00,64.97,65.28,64.96,65.23,70100.0,38.7136,38.8984,38.7077,38.8686,70100.0
2009-07-31 14:00:00,65.25,65.57,65.21,65.44,30400.0,38.8805,39.0712,38.8566,38.9937,30400.0
2009-07-31 14:30:00,65.39,65.41,65.01,65.14,22600.0,38.9639,38.9758,38.7375,38.8149,22600.0
2009-07-31 15:00:00,65.14,65.15,64.96,65.07,53400.0,38.8149,38.8209,38.7077,38.7732,53400.0
2009-07-31 15:30:00,65.07,65.15,64.8,64.94,89600.0,38.7732,38.8209,38.6123,38.6958,89600.0
2009-08-03 09:30:00,65.97,66.34,65.17,65.33,43500.0,39.3095,39.53,38.8328,38.9282,43500.0
2009-08-03 10:00:00,65.36,65.55,64.65,65.36,63600.0,38.946,39.0592,38.523,38.946,63600.0
2009-08-03 10:30:00,65.39,65.65,65.01,65.11,107100.0,38.9639,39.1188,38.7375,38.7971,107100.0
2009-08-03 11:00:00,65.11,65.23,64.6,64.87,38400.0,38.7971,38.8686,38.4932,38.6541,38400.0
2009-08-03 11:30:00,64.9,64.9,64.63,64.8,13400.0,38.6719,38.6719,38.511,38.6123,13400.0
2009-08-03 12:00:00,64.83,64.88,64.74,64.86,35800.0,38.6302,38.66,38.5766,38.6481,35800.0
2009-08-03 12:30:00,64.84,65.0,64.72,64.93,30600.0,38.6362,38.7315,38.5647,38.6898,30600.0
2009-08-03 13:00:00,64.99,65.18,64.96,64.98,12700.0,38.7256,38.8388,38.7077,38.7196,12700.0
2009-08-03 13:30:00,64.98,65.19,64.96,65.19,17900.0,38.7196,38.8447,38.7077,38.8447,17900.0
2009-08-03 14:00:00,65.18,65.52,65.18,65.37,14200.0,38.8388,39.0414,38.8388,38.952,14200.0
2009-08-03 14:30:00,65.37,65.47,65.15,65.15,57300.0,38.952,39.0116,38.8209,38.8209,57300.0
2009-08-03 15:00:00,65.15,65.33,65.12,65.26,25000.0,38.8209,38.9282,38.803,38.8864,25000.0
2009-08-03 15:30:00,65.22,65.69,65.19,65.66,124900.0,38.8626,39.1427,38.8447,39.1248,124900.0
2009-08-04 09:30:00,65.22,66.12,64.67,66.06,54800.0,38.8626,39.3989,38.5349,39.3631,54800.0
2009-08-04 10:00:00,66.12,66.55,65.96,66.47,51000.0,39.3989,39.6551,39.3036,39.6074,51000.0
2009-08-04 10:30:00,66.44,67.21,66.42,67.14,49300.0,39.5896,40.0484,39.5777,40.0067,49300.0
2009-08-04 11:00:00,67.15,68.49,67.14,68.48,90400.0,40.0126,40.8111,40.0067,40.8051,90400.0
2009-08-04 11:30:00,68.42,69.36,68.36,69.36,118200.0,40.7694,41.3295,40.7336,41.3295,118200.0
2009-08-04 12:00:00,69.22,70.16,69.15,69.9,143200.0,41.2461,41.8062,41.2044,41.6513,143200.0
2009-08-04 12:30:00,69.88,70.0,69.39,69.75,164200.0,41.6394,41.7109,41.3474,41.5619,164200.0
2009-08-04 13:00:00,69.77,70.69,69.77,70.68,134600.0,41.5738,42.122,41.5738,42.1161,134600.0
2009-08-04 13:30:00,70.69,70.75,68.87,68.94,218800.0,42.122,42.1578,41.0375,41.0792,218800.0
2009-08-04 14:00:00,68.87,69.29,68.79,69.17,85000.0,41.0375,41.2878,40.9899,41.2163,85000.0
2009-08-04 14:30:00,69.19,69.8,69.13,69.63,125800.0,41.2282,41.5917,41.1925,41.4904,125800.0
2009-08-04 15:00:00,69.64,70.04,69.5,69.79,55500.0,41.4964,41.7347,41.4129,41.5857,55500.0
2009-08-04 15:30:00,69.82,70.42,69.71,70.32,165700.0,41.6036,41.9611,41.5381,41.9015,165700.0
2009-08-05 09:30:00,70.14,72.64,69.94,72.09,294100.0,41.7943,43.284,41.6751,42.9562,294100.0
2009-08-05 10:00:00,72.05,72.32,70.87,72.05,204000.0,42.9324,43.0933,42.2293,42.9324,204000.0
2009-08-05 10:30:00,72.05,72.13,71.7,71.87,43200.0,42.9324,42.9801,42.7238,42.8251,43200.0
2009-08-05 11:00:00,71.87,71.93,71.71,71.85,45800.0,42.8251,42.8609,42.7298,42.8132,45800.0
2009-08-05 11:30:00,71.81,71.88,71.62,71.7,93200.0,42.7894,42.8311,42.6762,42.7238,93200.0
2009-08-05 12:00:00,71.72,72.07,71.72,71.98,53500.0,42.7358,42.9443,42.7358,42.8907,53500.0
2009-08-05 12:30:00,71.99,72.13,71.72,71.75,26600.0,42.8966,42.9801,42.7358,42.7536,26600.0
2009-08-05 13:00:00,71.74,71.87,71.33,71.79,23700.0,42.7477,42.8251,42.5034,42.7775,23700.0
2009-08-05 13:30:00,71.85,71.97,71.5,71.71,26400.0,42.8132,42.8847,42.6047,42.7298,26400.0
2009-08-05 14:00:00,71.71,72.16,71.65,72.16,55000.0,42.7298,42.9979,42.694,42.9979,55000.0
2009-08-05 14:30:00,72.16,72.75,72.07,72.67,72300.0,42.9979,43.3495,42.9443,43.3018,72300.0
2009-08-05 15:00:00,72.67,72.85,72.51,72.71,95100.0,43.3018,43.4091,43.2065,43.3257,95100.0
2009-08-05 15:30:00,72.68,72.85,72.11,72.43,179500.0,43.3078,43.4091,42.9681,43.1588,179500.0
2009-08-06 09:30:00,73.7,78.66,73.7,75.74,587200.0,43.9156,46.8711,43.9156,45.1312,587200.0
2009-08-06 10:00:00,75.68,76.34,74.61,75.2,283700.0,45.0954,45.4887,44.4578,44.8094,283700.0
2009-08-06 10:30:00,75.18,76.09,75.17,75.94,237300.0,44.7975,45.3397,44.7915,45.2503,237300.0
2009-08-06 11:00:00,75.93,76.0,75.04,75.16,169200.0,45.2444,45.2861,44.714,44.7856,169200.0
2009-08-06 11:30:00,75.19,75.23,74.51,74.55,146300.0,44.8034,44.8273,44.3982,44.4221,146300.0
2009-08-06 12:00:00,74.56,74.57,73.85,73.94,190800.0,44.428,44.434,44.005,44.0586,190800.0
2009-08-06 12:30:00,73.95,74.74,73.8,74.28,103200.0,44.0645,44.5353,43.9752,44.2612,103200.0
2009-08-06 13:00:00,74.31,74.69,74.17,74.55,113300.0,44.2791,44.5055,44.1956,44.4221,113300.0
2009-08-06 13:30:00,74.56,74.7,72.41,72.52,204200.0,44.428,44.5115,43.1469,43.2125,204200.0
2009-08-06 14:00:00,72.52,73.41,72.03,73.35,257100.0,43.2125,43.7428,42.9205,43.707,257100.0
2009-08-06 14:30:00,73.39,73.76,73.09,73.09,100600.0,43.7309,43.9513,43.5521,43.5521,100600.0
2009-08-06 15:00:00,73.02,73.04,71.93,71.94,203200.0,43.5104,43.5223,42.8609,42.8669,203200.0
2009-08-06 15:30:00,71.94,72.7,71.81,72.4,210200.0,42.8669,43.3197,42.7894,43.141,210200.0
2009-08-07 09:30:00,72.94,73.75,72.29,72.68,165500.0,43.4627,43.9454,43.0754,43.3078,165500.0
2009-08-07 10:00:00,72.58,73.44,72.14,73.22,108800.0,43.2482,43.7607,42.986,43.6296,108800.0
2009-08-07 10:30:00,73.19,73.9,73.14,73.38,118700.0,43.6117,44.0348,43.5819,43.7249,118700.0
2009-08-07 11:00:00,73.38,74.23,73.38,73.97,83300.0,43.7249,44.2314,43.7249,44.0765,83300.0
2009-08-07 11:30:00,73.92,74.19,73.55,73.94,47300.0,44.0467,44.2076,43.8262,44.0586,47300.0
2009-08-07 12:00:00,73.92,74.59,73.9,74.5,59900.0,44.0467,44.4459,44.0348,44.3923,59900.0
2009-08-07 12:30:00,74.51,75.21,74.48,75.15,55300.0,44.3982,44.8153,44.3804,44.7796,55300.0
2009-08-07 13:00:00,75.14,75.59,75.12,75.51,73500.0,44.7736,45.0418,44.7617,44.9941,73500.0
2009-08-07 13:30:00,75.51,75.56,74.61,74.75,49500.0,44.9941,45.0239,44.4578,44.5412,49500.0
2009-08-07 14:00:00,74.83,75.12,74.31,74.75,66000.0,44.5889,44.7617,44.2791,44.5412,66000.0
2009-08-07 14:30:00,74.75,74.85,74.12,74.5,58600.0,44.5412,44.6008,44.1658,44.3923,58600.0
2009-08-07 15:00:00,74.5,74.72,73.84,74.67,143800.0,44.3923,44.5234,43.999,44.4936,143800.0
2009-08-07 15:30:00,74.63,75.25,74.47,75.15,351100.0,44.4697,44.8392,44.3744,44.7796,351100.0
2009-08-10 09:30:00,75.12,75.24,74.19,74.52,91500.0,44.7617,44.8332,44.2076,44.4042,91500.0
2009-08-10 10:00:00,74.43,74.65,73.8,74.52,56600.0,44.3506,44.4817,43.9752,44.4042,56600.0
2009-08-10 10:30:00,74.53,74.54,73.95,74.11,45600.0,44.4102,44.4161,44.0645,44.1599,45600.0
2009-08-10 11:00:00,74.11,74.47,73.99,74.13,37300.0,44.1599,44.3744,44.0884,44.1718,37300.0
2009-08-10 11:30:00,74.13,74.65,74.13,74.63,27400.0,44.1718,44.4817,44.1718,44.4697,27400.0
2009-08-10 12:00:00,74.65,74.66,74.22,74.34,46600.0,44.4817,44.4876,44.2254,44.2969,46600.0
2009-08-10 12:30:00,74.32,74.45,74.2,74.2,35300.0,44.285,44.3625,44.2135,44.2135,35300.0
2009-08-10 13:00:00,74.2,74.44,74.15,74.36,103700.0,44.2135,44.3565,44.1837,44.3089,103700.0
2009-08-10 13:30:00,74.28,74.6,74.12,74.29,301100.0,44.2612,44.4519,44.1658,44.2671,301100.0
2009-08-10 14:00:00,74.22,74.22,73.39,73.9,43600.0,44.2254,44.2254,43.7309,44.0348,43600.0
2009-08-10 14:30:00,73.84,73.89,73.39,73.61,73900.0,43.999,44.0288,43.7309,43.862,73900.0
2009-08-10 15:00:00,73.56,73.69,73.17,73.3,106200.0,43.8322,43.9096,43.5998,43.6772,106200.0
2009-08-10 15:30:00,73.3,73.6,72.87,73.06,280200.0,43.6772,43.856,43.421,43.5342,280200.0
2009-08-11 09:30:00,72.38,73.04,71.65,72.54,62200.0,43.129,43.5223,42.694,43.2244,62200.0
2009-08-11 10:00:00,72.56,72.56,71.27,71.27,81800.0,43.2363,43.2363,42.4676,42.4676,81800.0
2009-08-11 10:30:00,71.28,72.03,71.14,71.92,80700.0,42.4736,42.9205,42.3902,42.8549,80700.0
2009-08-11 11:00:00,71.95,72.02,71.49,71.84,69200.0,42.8728,42.9145,42.5987,42.8073,69200.0
2009-08-11 11:30:00,71.82,72.05,71.77,72.01,26300.0,42.7953,42.9324,42.7656,42.9086,26300.0
2009-08-11 12:00:00,72.0,72.46,71.9,72.29,27900.0,42.9026,43.1767,42.843,43.0754,27900.0
2009-08-11 12:30:00,72.28,72.54,72.19,72.37,45200.0,43.0694,43.2244,43.0158,43.1231,45200.0
2009-08-11 13:00:00,72.39,72.75,72.32,72.41,29100.0,43.135,43.3495,43.0933,43.1469,29100.0
2009-08-11 13:30:00,72.36,73.14,72.36,72.93,51100.0,43.1171,43.5819,43.1171,43.4568,51100.0
2009-08-11 14:00:00,72.94,73.2,72.83,72.97,74600.0,43.4627,43.6176,43.3972,43.4806,74600.0
2009-08-11 14:30:00,72.97,73.2,72.87,73.15,96200.0,43.4806,43.6176,43.421,43.5879,96200.0
2009-08-11 15:00:00,73.14,73.36,73.02,73.32,151700.0,43.5819,43.713,43.5104,43.6892,151700.0
2009-08-11 15:30:00,73.29,73.67,73.02,73.21,224000.0,43.6713,43.8977,43.5104,43.6236,224000.0
2009-08-12 09:30:00,72.56,74.34,72.56,73.81,58700.0,43.2363,44.2969,43.2363,43.9811,58700.0
2009-08-12 10:00:00,73.93,74.19,73.4,73.44,37200.0,44.0526,44.2076,43.7368,43.7607,37200.0
2009-08-12 10:30:00,73.56,74.2,73.35,74.12,37000.0,43.8322,44.2135,43.707,44.1658,37000.0
2009-08-12 11:00:00,74.17,74.32,73.89,73.93,35400.0,44.1956,44.285,44.0288,44.0526,35400.0
2009-08-12 11:30:00,73.95,74.49,73.84,74.2,29100.0,44.0645,44.3863,43.999,44.2135,29100.0
2009-08-12 12:00:00,74.24,74.38,73.85,74.0,10600.0,44.2374,44.3208,44.005,44.0943,10600.0
2009-08-12 12:30:00,73.93,74.31,73.91,74.26,20700.0,44.0526,44.2791,44.0407,44.2493,20700.0
2009-08-12 13:00:00,74.21,74.31,73.92,73.92,35000.0,44.2195,44.2791,44.0467,44.0467,35000.0
2009-08-12 13:30:00,73.88,73.89,73.62,73.79,10200.0,44.0228,44.0288,43.8679,43.9692,10200.0
2009-08-12 14:00:00,73.84,74.06,72.89,72.89,31500.0,43.999,44.1301,43.4329,43.4329,31500.0
2009-08-12 14:30:00,72.88,73.58,72.61,73.34,51200.0,43.427,43.8441,43.2661,43.7011,51200.0
2009-08-12 15:00:00,73.45,73.81,73.31,73.5,93400.0,43.7666,43.9811,43.6832,43.7964,93400.0
2009-08-12 15:30:00,73.54,73.84,73.06,73.2,83500.0,43.8202,43.999,43.5342,43.6176,83500.0
2009-08-13 09:30:00,73.21,74.35,73.2,73.39,36400.0,43.6236,44.3029,43.6176,43.7309,36400.0
2009-08-13 10:00:00,73.39,73.79,73.09,73.68,23700.0,43.7309,43.9692,43.5521,43.9037,23700.0
2009-08-13 10:30:00,73.7,74.5,73.52,74.36,23800.0,43.9156,44.3923,43.8083,44.3089,23800.0
2009-08-13 11:00:00,74.34,74.5,73.92,74.2,14200.0,44.2969,44.3923,44.0467,44.2135,14200.0
2009-08-13 11:30:00,74.22,74.34,73.61,74.01,11300.0,44.2254,44.2969,43.862,44.1003,11300.0
2009-08-13 12:00:00,74.04,74.29,73.85,73.98,11500.0,44.1182,44.2671,44.005,44.0824,11500.0
2009-08-13 12:30:00,73.9,74.08,73.62,73.66,12500.0,44.0348,44.142,43.8679,43.8917,12500.0
2009-08-13 13:00:00,73.71,74.15,73.08,73.08,27000.0,43.9215,44.1837,43.5461,43.5461,27000.0
2009-08-13 13:30:00,73.08,73.29,72.99,73.06,17500.0,43.5461,43.6713,43.4925,43.5342,17500.0
2009-08-13 14:00:00,73.13,73.14,72.5,72.75,33400.0,43.5759,43.5819,43.2005,43.3495,33400.0
2009-08-13 14:30:00,72.77,73.14,72.75,72.97,13200.0,43.3614,43.5819,43.3495,43.4806,13200.0
2009-08-13 15:00:00,72.94,73.5,72.91,73.26,38100.0,43.4627,43.7964,43.4448,43.6534,38100.0
2009-08-13 15:30:00,73.32,73.64,73.25,73.6,54400.0,43.6892,43.8798,43.6474,43.856,54400.0
2009-08-14 09:30:00,72.58,72.84,71.8,71.95,45300.0,43.2482,43.4031,42.7834,42.8728,45300.0
2009-08-14 10:00:00,71.95,71.95,71.3,71.72,42700.0,42.8728,42.8728,42.4855,42.7358,42700.0
2009-08-14 10:30:00,71.69,72.11,71.46,71.71,14400.0,42.7179,42.9681,42.5808,42.7298,14400.0
2009-08-14 11:00:00,71.68,71.83,71.39,71.82,26600.0,42.7119,42.8013,42.5391,42.7953,26600.0
2009-08-14 11:30:00,71.83,71.83,71.61,71.77,14900.0,42.8013,42.8013,42.6702,42.7656,14900.0
2009-08-14 12:00:00,71.8,72.0,71.72,71.8,17600.0,42.7834,42.9026,42.7358,42.7834,17600.0
2009-08-14 12:30:00,71.85,72.17,71.56,72.15,26100.0,42.8132,43.0039,42.6404,42.992,26100.0
2009-08-14 13:00:00,72.19,72.29,72.02,72.15,14200.0,43.0158,43.0754,42.9145,42.992,14200.0
2009-08-14 13:30:00,72.12,72.2,71.96,71.99,20200.0,42.9741,43.0218,42.8788,42.8966,20200.0
2009-08-14 14:00:00,72.03,72.19,71.87,72.05,14800.0,42.9205,43.0158,42.8251,42.9324,14800.0
2009-08-14 14:30:00,72.03,72.46,71.95,72.37,27500.0,42.9205,43.1767,42.8728,43.1231,27500.0
2009-08-14 15:00:00,72.41,72.72,72.37,72.55,32300.0,43.1469,43.3316,43.1231,43.2303,32300.0
2009-08-14 15:30:00,72.57,73.27,72.53,73.12,95900.0,43.2422,43.6594,43.2184,43.57,95900.0
2009-08-17 09:30:00,71.2,71.61,70.57,70.92,91000.0,42.4259,42.6702,42.0505,42.2591,91000.0
2009-08-17 10:00:00,70.91,71.26,70.67,71.26,76500.0,42.2531,42.4617,42.1101,42.4617,76500.0
2009-08-17 10:30:00,71.19,71.19,70.94,71.04,71500.0,42.4199,42.4199,42.271,42.3306,71500.0
2009-08-17 11:00:00,71.03,71.1,71.0,71.1,183500.0,42.3246,42.3663,42.3067,42.3663,183500.0
2009-08-17 11:30:00,71.08,71.43,70.97,71.41,171700.0,42.3544,42.563,42.2889,42.551,171700.0
2009-08-17 12:00:00,71.36,71.48,71.12,71.12,31400.0,42.5212,42.5928,42.3782,42.3782,31400.0
2009-08-17 12:30:00,71.11,71.11,70.71,70.82,30000.0,42.3723,42.3723,42.1339,42.1995,30000.0
2009-08-17 13:00:00,70.75,70.75,70.44,70.53,44100.0,42.1578,42.1578,41.973,42.0267,44100.0
2009-08-17 13:30:00,70.58,70.65,70.19,70.58,24500.0,42.0565,42.0982,41.8241,42.0565,24500.0
2009-08-17 14:00:00,70.58,70.58,70.03,70.18,26600.0,42.0565,42.0565,41.7287,41.8181,26600.0
2009-08-17 14:30:00,70.18,70.77,70.13,70.66,41900.0,41.8181,42.1697,41.7883,42.1041,41900.0
2009-08-17 15:00:00,70.68,70.79,70.34,70.44,39200.0,42.1161,42.1816,41.9135,41.973,39200.0
2009-08-17 15:30:00,70.41,70.41,69.77,70.17,150100.0,41.9552,41.9552,41.5738,41.8122,150100.0
2009-08-18 09:30:00,70.51,70.83,70.12,70.35,45100.0,42.0148,42.2054,41.7824,41.9194,45100.0
2009-08-18 10:00:00,70.38,70.88,70.25,70.74,36200.0,41.9373,42.2352,41.8598,42.1518,36200.0
2009-08-18 10:30:00,70.73,71.04,70.73,70.88,61800.0,42.1458,42.3306,42.1458,42.2352,61800.0
2009-08-18 11:00:00,70.85,71.16,70.77,71.04,24500.0,42.2174,42.4021,42.1697,42.3306,24500.0
2009-08-18 11:30:00,71.04,71.43,71.04,71.24,25200.0,42.3306,42.563,42.3306,42.4497,25200.0
2009-08-18 12:00:00,71.25,71.5,71.2,71.5,49200.0,42.4557,42.6047,42.4259,42.6047,49200.0
2009-08-18 12:30:00,71.5,71.7,71.49,71.69,119800.0,42.6047,42.7238,42.5987,42.7179,119800.0
2009-08-18 13:00:00,71.68,72.17,71.66,71.91,117900.0,42.7119,43.0039,42.7,42.849,117900.0
2009-08-18 13:30:00,71.93,71.97,71.66,71.83,32000.0,42.8609,42.8847,42.7,42.8013,32000.0
2009-08-18 14:00:00,71.87,72.04,71.4,71.58,49500.0,42.8251,42.9264,42.5451,42.6523,49500.0
2009-08-18 14:30:00,71.63,71.63,71.29,71.45,42700.0,42.6821,42.6821,42.4795,42.5749,42700.0
2009-08-18 15:00:00,71.47,71.73,71.41,71.43,45000.0,42.5868,42.7417,42.551,42.563,45000.0
2009-08-18 15:30:00,71.44,71.67,71.27,71.49,75500.0,42.5689,42.706,42.4676,42.5987,75500.0
2009-08-19 09:30:00,70.51,71.08,70.02,70.86,54500.0,42.0148,42.3544,41.7228,42.2233,54500.0
2009-08-19 10:00:00,70.83,71.25,70.77,71.01,90000.0,42.2054,42.4557,42.1697,42.3127,90000.0
2009-08-19 10:30:00,71.0,71.44,70.56,70.87,56000.0,42.3067,42.5689,42.0446,42.2293,56000.0
2009-08-19 11:00:00,70.8,70.98,70.42,70.61,18300.0,42.1876,42.2948,41.9611,42.0743,18300.0
2009-08-19 11:30:00,70.64,70.9,70.39,70.81,16700.0,42.0922,42.2471,41.9433,42.1935,16700.0
2009-08-19 12:00:00,70.85,71.37,70.72,70.73,19300.0,42.2174,42.5272,42.1399,42.1458,19300.0
2009-08-19 12:30:00,70.73,70.89,70.59,70.8,12200.0,42.1458,42.2412,42.0624,42.1876,12200.0
2009-08-19 13:00:00,70.83,70.93,70.6,70.82,18500.0,42.2054,42.265,42.0684,42.1995,18500.0
2009-08-19 13:30:00,70.79,70.87,70.68,70.73,13900.0,42.1816,42.2293,42.1161,42.1458,13900.0
2009-08-19 14:00:00,70.79,70.8,70.6,70.65,18600.0,42.1816,42.1876,42.0684,42.0982,18600.0
2009-08-19 14:30:00,70.68,71.02,70.56,70.91,30500.0,42.1161,42.3187,42.0446,42.2531,30500.0
2009-08-19 15:00:00,70.92,70.96,70.66,70.85,55700.0,42.2591,42.2829,42.1041,42.2174,55700.0
2009-08-19 15:30:00,70.86,71.12,70.78,71.08,95400.0,42.2233,42.3782,42.1756,42.3544,95400.0
2009-08-20 09:30:00,71.18,72.1,70.84,72.03,55000.0,42.414,42.9622,42.2114,42.9205,55000.0
2009-08-20 10:00:00,72.17,72.37,71.79,71.9,63700.0,43.0039,43.1231,42.7775,42.843,63700.0
2009-08-20 10:30:00,71.95,72.64,71.89,72.47,45300.0,42.8728,43.284,42.8371,43.1827,45300.0
2009-08-20 11:00:00,72.43,72.78,72.4,72.55,56400.0,43.1588,43.3674,43.141,43.2303,56400.0
2009-08-20 11:30:00,72.58,72.6,72.17,72.33,60100.0,43.2482,43.2601,43.0039,43.0992,60100.0
2009-08-20 12:00:00,72.37,72.47,72.3,72.36,55300.0,43.1231,43.1827,43.0814,43.1171,55300.0
2009-08-20 12:30:00,72.35,72.59,72.32,72.46,36500.0,43.1112,43.2542,43.0933,43.1767,36500.0
2009-08-20 13:00:00,72.49,72.65,72.43,72.64,16400.0,43.1946,43.2899,43.1588,43.284,16400.0
2009-08-20 13:30:00,72.62,72.96,72.44,72.48,95400.0,43.272,43.4746,43.1648,43.1886,95400.0
2009-08-20 14:00:00,72.5,72.94,72.42,72.5,69900.0,43.2005,43.4627,43.1529,43.2005,69900.0
2009-08-20 14:30:00,72.51,72.55,72.01,72.1,48500.0,43.2065,43.2303,42.9086,42.9622,48500.0
2009-08-20 15:00:00,72.16,72.55,72.11,72.33,31400.0,42.9979,43.2303,42.9681,43.0992,31400.0
2009-08-20 15:30:00,72.37,72.49,72.2,72.48,111800.0,43.1231,43.1946,43.0218,43.1886,111800.0
2009-08-21 09:30:00,73.22,73.95,72.92,73.84,62900.0,43.6296,44.0645,43.4508,43.999,62900.0
2009-08-21 10:00:00,73.86,75.53,73.86,74.75,90800.0,44.0109,45.006,44.0109,44.5412,90800.0
2009-08-21 10:30:00,74.71,75.12,74.54,74.67,61100.0,44.5174,44.7617,44.4161,44.4936,61100.0
2009-08-21 11:00:00,74.67,74.83,74.42,74.53,21600.0,44.4936,44.5889,44.3446,44.4102,21600.0
2009-08-21 11:30:00,74.51,74.56,73.95,73.95,16900.0,44.3982,44.428,44.0645,44.0645,16900.0
2009-08-21 12:00:00,73.91,74.11,73.68,73.79,29800.0,44.0407,44.1599,43.9037,43.9692,29800.0
2009-08-21 12:30:00,73.75,73.81,73.29,73.33,38800.0,43.9454,43.9811,43.6713,43.6951,38800.0
2009-08-21 13:00:00,73.37,73.67,73.19,73.54,17200.0,43.7189,43.8977,43.6117,43.8202,17200.0
2009-08-21 13:30:00,73.49,73.49,73.13,73.24,24600.0,43.7904,43.7904,43.5759,43.6415,24600.0
2009-08-21 14:00:00,73.25,73.3,73.09,73.19,26900.0,43.6474,43.6772,43.5521,43.6117,26900.0
2009-08-21 14:30:00,73.18,73.23,72.85,72.86,23900.0,43.6057,43.6355,43.4091,43.4151,23900.0
2009-08-21 15:00:00,72.87,73.38,72.84,73.28,31900.0,43.421,43.7249,43.4031,43.6653,31900.0
2009-08-21 15:30:00,73.28,73.49,73.06,73.4,103800.0,43.6653,43.7904,43.5342,43.7368,103800.0
2009-08-24 09:30:00,73.54,74.68,73.27,73.84,68800.0,43.8202,44.4995,43.6594,43.999,68800.0
2009-08-24 10:00:00,73.83,74.09,73.62,73.92,77800.0,43.993,44.148,43.8679,44.0467,77800.0
2009-08-24 10:30:00,73.87,74.25,73.8,74.17,21000.0,44.0169,44.2433,43.9752,44.1956,21000.0
2009-08-24 11:00:00,74.17,74.38,74.08,74.37,51600.0,44.1956,44.3208,44.142,44.3148,51600.0
2009-08-24 11:30:00,74.37,74.67,74.35,74.55,65100.0,44.3148,44.4936,44.3029,44.4221,65100.0
2009-08-24 12:00:00,74.55,74.55,74.3,74.43,24800.0,44.4221,44.4221,44.2731,44.3506,24800.0
2009-08-24 12:30:00,74.4,74.5,74.3,74.45,75000.0,44.3327,44.3923,44.2731,44.3625,75000.0
2009-08-24 13:00:00,74.45,74.5,73.7,73.86,84600.0,44.3625,44.3923,43.9156,44.0109,84600.0
2009-08-24 13:30:00,73.86,74.48,73.84,74.45,28100.0,44.0109,44.3804,43.999,44.3625,28100.0
2009-08-24 14:00:00,74.42,74.56,74.19,74.33,38800.0,44.3446,44.428,44.2076,44.291,38800.0
2009-08-24 14:30:00,74.29,74.5,74.27,74.33,39600.0,44.2671,44.3923,44.2552,44.291,39600.0
2009-08-24 15:00:00,74.33,74.35,73.59,73.63,60000.0,44.291,44.3029,43.85,43.8739,60000.0
2009-08-24 15:30:00,73.61,73.86,73.27,73.48,66600.0,43.862,44.0109,43.6594,43.7845,66600.0
2009-08-25 09:30:00,74.28,74.91,73.61,74.66,51500.0,44.2612,44.6366,43.862,44.4876,51500.0
2009-08-25 10:00:00,74.69,75.2,74.08,74.41,61400.0,44.5055,44.8094,44.142,44.3386,61400.0
2009-08-25 10:30:00,74.35,74.63,74.2,74.3,36000.0,44.3029,44.4697,44.2135,44.2731,36000.0
2009-08-25 11:00:00,74.41,74.75,74.35,74.6,82200.0,44.3386,44.5412,44.3029,44.4519,82200.0
2009-08-25 11:30:00,74.65,74.81,74.56,74.69,55400.0,44.4817,44.577,44.428,44.5055,55400.0
2009-08-25 12:00:00,74.73,74.81,74.59,74.69,34000.0,44.5293,44.577,44.4459,44.5055,34000.0
2009-08-25 12:30:00,74.76,74.77,74.15,74.22,34400.0,44.5472,44.5532,44.1837,44.2254,34400.0
2009-08-25 13:00:00,74.16,74.4,73.91,73.97,26200.0,44.1897,44.3327,44.0407,44.0765,26200.0
2009-08-25 13:30:00,74.03,74.33,73.96,74.19,34100.0,44.1122,44.291,44.0705,44.2076,34100.0
2009-08-25 14:00:00,74.19,74.5,74.1,74.19,29000.0,44.2076,44.3923,44.1539,44.2076,29000.0
2009-08-25 14:30:00,74.19,74.28,73.96,74.18,45900.0,44.2076,44.2612,44.0705,44.2016,45900.0
2009-08-25 15:00:00,74.2,74.32,74.09,74.16,52900.0,44.2135,44.285,44.148,44.1897,52900.0
2009-08-25 15:30:00,74.15,74.21,73.78,74.18,145600.0,44.1837,44.2195,43.9633,44.2016,145600.0
2009-08-26 09:30:00,74.03,74.41,73.59,74.23,66800.0,44.1122,44.3386,43.85,44.2314,66800.0
2009-08-26 10:00:00,74.22,74.48,73.83,74.04,63400.0,44.2254,44.3804,43.993,44.1182,63400.0
2009-08-26 10:30:00,74.17,74.32,73.74,74.01,23400.0,44.1956,44.285,43.9394,44.1003,23400.0
2009-08-26 11:00:00,74.08,74.08,73.25,73.41,32800.0,44.142,44.142,43.6474,43.7428,32800.0
2009-08-26 11:30:00,73.34,73.71,73.23,73.71,48900.0,43.7011,43.9215,43.6355,43.9215,48900.0
2009-08-26 12:00:00,73.75,74.13,73.68,73.94,14100.0,43.9454,44.1718,43.9037,44.0586,14100.0
2009-08-26 12:30:00,73.98,73.98,73.58,73.6,24000.0,44.0824,44.0824,43.8441,43.856,24000.0
2009-08-26 13:00:00,73.6,73.69,73.25,73.55,61600.0,43.856,43.9096,43.6474,43.8262,61600.0
2009-08-26 13:30:00,73.57,73.79,73.39,73.78,15700.0,43.8381,43.9692,43.7309,43.9633,15700.0
2009-08-26 14:00:00,73.84,73.97,73.68,73.8,20400.0,43.999,44.0765,43.9037,43.9752,20400.0
2009-08-26 14:30:00,73.85,74.01,73.69,73.82,36000.0,44.005,44.1003,43.9096,43.9871,36000.0
2009-08-26 15:00:00,73.82,73.96,73.65,73.75,48100.0,43.9871,44.0705,43.8858,43.9454,48100.0
2009-08-26 15:30:00,73.77,74.03,73.68,73.98,95200.0,43.9573,44.1122,43.9037,44.0824,95200.0
2009-08-27 09:30:00,73.91,74.02,73.1,73.26,32800.0,44.0407,44.1063,43.5581,43.6534,32800.0
2009-08-27 10:00:00,73.26,73.44,72.83,73.42,65200.0,43.6534,43.7607,43.3972,43.7487,65200.0
2009-08-27 10:30:00,73.43,73.66,73.35,73.44,27900.0,43.7547,43.8917,43.707,43.7607,27900.0
2009-08-27 11:00:00,73.43,73.96,73.32,73.6,56400.0,43.7547,44.0705,43.6892,43.856,56400.0
2009-08-27 11:30:00,73.55,73.6,73.22,73.33,20100.0,43.8262,43.856,43.6296,43.6951,20100.0
2009-08-27 12:00:00,73.38,73.68,73.17,73.6,11200.0,43.7249,43.9037,43.5998,43.856,11200.0
2009-08-27 12:30:00,73.67,73.71,73.39,73.67,24400.0,43.8977,43.9215,43.7309,43.8977,24400.0
2009-08-27 13:00:00,73.66,73.85,73.5,73.83,32900.0,43.8917,44.005,43.7964,43.993,32900.0
2009-08-27 13:30:00,73.76,74.2,73.75,74.05,47500.0,43.9513,44.2135,43.9454,44.1241,47500.0
2009-08-27 14:00:00,74.07,74.44,74.07,74.3,21900.0,44.1361,44.3565,44.1361,44.2731,21900.0
2009-08-27 14:30:00,74.33,74.84,74.25,74.4,37300.0,44.291,44.5949,44.2433,44.3327,37300.0
2009-08-27 15:00:00,74.41,74.53,74.25,74.32,58900.0,44.3386,44.4102,44.2433,44.285,58900.0
2009-08-27 15:30:00,74.39,74.62,74.36,74.43,96000.0,44.3267,44.4638,44.3089,44.3506,96000.0
2009-08-28 09:30:00,74.86,75.1,73.85,74.0,35700.0,44.6068,44.7498,44.005,44.0943,35700.0
2009-08-28 10:00:00,74.07,74.33,73.76,73.83,21700.0,44.1361,44.291,43.9513,43.993,21700.0
2009-08-28 10:30:00,73.89,74.17,73.82,73.94,14700.0,44.0288,44.1956,43.9871,44.0586,14700.0
2009-08-28 11:00:00,73.96,74.19,73.93,74.1,10800.0,44.0705,44.2076,44.0526,44.1539,10800.0
2009-08-28 11:30:00,74.1,74.13,73.57,73.62,14400.0,44.1539,44.1718,43.8381,43.8679,14400.0
2009-08-28 12:00:00,73.67,73.88,73.3,73.39,20500.0,43.8977,44.0228,43.6772,43.7309,20500.0
2009-08-28 12:30:00,73.45,73.69,73.42,73.55,23600.0,43.7666,43.9096,43.7487,43.8262,23600.0
2009-08-28 13:00:00,73.6,74.09,73.6,73.81,23100.0,43.856,44.148,43.856,43.9811,23100.0
2009-08-28 13:30:00,73.87,74.03,73.7,73.89,15700.0,44.0169,44.1122,43.9156,44.0288,15700.0
2009-08-28 14:00:00,73.85,74.0,73.63,73.74,23700.0,44.005,44.0943,43.8739,43.9394,23700.0
2009-08-28 14:30:00,73.75,73.79,73.47,73.69,56400.0,43.9454,43.9692,43.7785,43.9096,56400.0
2009-08-28 15:00:00,73.66,73.96,73.51,73.91,38100.0,43.8917,44.0705,43.8024,44.0407,38100.0
2009-08-28 15:30:00,73.92,74.15,73.81,74.05,167300.0,44.0467,44.1837,43.9811,44.1241,167300.0
2009-08-31 09:30:00,73.7,74.33,73.19,74.04,29800.0,43.9156,44.291,43.6117,44.1182,29800.0
2009-08-31 10:00:00,74.01,74.3,73.63,73.8,38300.0,44.1003,44.2731,43.8739,43.9752,38300.0
2009-08-31 10:30:00,73.75,74.07,73.53,74.04,18000.0,43.9454,44.1361,43.8143,44.1182,18000.0
2009-08-31 11:00:00,74.04,74.2,73.7,73.99,14300.0,44.1182,44.2135,43.9156,44.0884,14300.0
2009-08-31 11:30:00,73.91,74.1,73.88,73.92,10800.0,44.0407,44.1539,44.0228,44.0467,10800.0
2009-08-31 12:00:00,73.91,74.04,73.71,73.88,19300.0,44.0407,44.1182,43.9215,44.0228,19300.0
2009-08-31 12:30:00,73.88,73.88,73.59,73.8,17300.0,44.0228,44.0228,43.85,43.9752,17300.0
2009-08-31 13:00:00,73.86,74.13,73.8,74.04,25900.0,44.0109,44.1718,43.9752,44.1182,25900.0
2009-08-31 13:30:00,74.1,74.31,74.02,74.2,28400.0,44.1539,44.2791,44.1063,44.2135,28400.0
2009-08-31 14:00:00,74.18,74.3,73.93,74.27,20900.0,44.2016,44.2731,44.0526,44.2552,20900.0
2009-08-31 14:30:00,74.23,74.56,74.22,74.41,29700.0,44.2314,44.428,44.2254,44.3386,29700.0
2009-08-31 15:00:00,74.38,74.5,74.13,74.43,52100.0,44.3208,44.3923,44.1718,44.3506,52100.0
2009-08-31 15:30:00,74.48,74.84,74.38,74.5,165900.0,44.3804,44.5949,44.3208,44.3923,165900.0
2009-09-01 09:30:00,74.28,74.82,74.05,74.33,35900.0,44.2612,44.583,44.1241,44.291,35900.0
2009-09-01 10:00:00,74.44,74.92,74.16,74.22,37700.0,44.3565,44.6425,44.1897,44.2254,37700.0
2009-09-01 10:30:00,74.2,74.2,72.96,73.11,40200.0,44.2135,44.2135,43.4746,43.564,40200.0
2009-09-01 11:00:00,73.02,73.24,72.54,72.61,24700.0,43.5104,43.6415,43.2244,43.2661,24700.0
2009-09-01 11:30:00,72.55,72.99,72.29,72.57,29600.0,43.2303,43.4925,43.0754,43.2422,29600.0
2009-09-01 12:00:00,72.54,73.01,72.49,72.78,26400.0,43.2244,43.5044,43.1946,43.3674,26400.0
2009-09-01 12:30:00,72.73,73.1,72.59,73.05,26600.0,43.3376,43.5581,43.2542,43.5283,26600.0
2009-09-01 13:00:00,73.08,73.19,72.65,72.95,31700.0,43.5461,43.6117,43.2899,43.4687,31700.0
2009-09-01 13:30:00,72.95,73.26,72.59,73.18,94700.0,43.4687,43.6534,43.2542,43.6057,94700.0
2009-09-01 14:00:00,73.17,73.21,72.86,72.87,34700.0,43.5998,43.6236,43.4151,43.421,34700.0
2009-09-01 14:30:00,72.89,73.26,72.78,72.94,95600.0,43.4329,43.6534,43.3674,43.4627,95600.0
2009-09-01 15:00:00,72.94,73.12,72.62,72.62,53300.0,43.4627,43.57,43.272,43.272,53300.0
2009-09-01 15:30:00,72.67,72.79,72.07,72.33,142600.0,43.3018,43.3733,42.9443,43.0992,142600.0
2009-09-02 09:30:00,71.56,71.75,70.55,70.67,101100.0,42.6404,42.7536,42.0386,42.1101,101100.0
2009-09-02 10:00:00,70.61,70.93,70.29,70.29,62500.0,42.0743,42.265,41.8837,41.8837,62500.0
2009-09-02 10:30:00,70.27,70.48,69.92,70.38,61200.0,41.8717,41.9969,41.6632,41.9373,61200.0
2009-09-02 11:00:00,70.36,70.91,70.19,70.81,55800.0,41.9254,42.2531,41.8241,42.1935,55800.0
2009-09-02 11:30:00,70.81,70.88,70.32,70.36,20000.0,42.1935,42.2352,41.9015,41.9254,20000.0
2009-09-02 12:00:00,70.49,70.57,70.02,70.11,16600.0,42.0028,42.0505,41.7228,41.7764,16600.0
2009-09-02 12:30:00,70.13,70.28,70.09,70.12,14600.0,41.7883,41.8777,41.7645,41.7824,14600.0
2009-09-02 13:00:00,70.05,70.13,69.72,69.81,19900.0,41.7407,41.7883,41.544,41.5976,19900.0
2009-09-02 13:30:00,69.82,69.96,69.76,69.82,21700.0,41.6036,41.687,41.5679,41.6036,21700.0
2009-09-02 14:00:00,69.81,69.91,69.73,69.77,24000.0,41.5976,41.6572,41.55,41.5738,24000.0
2009-09-02 14:30:00,69.83,69.99,69.7,69.7,31600.0,41.6096,41.7049,41.5321,41.5321,31600.0
2009-09-02 15:00:00,69.69,70.06,69.53,70.04,73300.0,41.5261,41.7466,41.4308,41.7347,73300.0
2009-09-02 15:30:00,70.02,70.15,69.88,70.07,276500.0,41.7228,41.8002,41.6394,41.7526,276500.0
2009-09-03 09:30:00,70.5,70.75,69.75,70.13,49600.0,42.0088,42.1578,41.5619,41.7883,49600.0
2009-09-03 10:00:00,70.14,70.56,69.51,69.72,66600.0,41.7943,42.0446,41.4189,41.544,66600.0
2009-09-03 10:30:00,69.72,69.98,69.67,69.92,34000.0,41.544,41.6989,41.5142,41.6632,34000.0
2009-09-03 11:00:00,69.92,70.17,69.89,70.07,43900.0,41.6632,41.8122,41.6453,41.7526,43900.0
2009-09-03 11:30:00,70.06,70.12,70.0,70.02,22700.0,41.7466,41.7824,41.7109,41.7228,22700.0
2009-09-03 12:00:00,70.05,70.12,70.0,70.06,14100.0,41.7407,41.7824,41.7109,41.7466,14100.0
2009-09-03 12:30:00,70.04,70.12,70.0,70.09,17700.0,41.7347,41.7824,41.7109,41.7645,17700.0
2009-09-03 13:00:00,70.09,70.24,70.08,70.24,27300.0,41.7645,41.8539,41.7585,41.8539,27300.0
2009-09-03 13:30:00,70.23,70.29,70.15,70.24,29100.0,41.8479,41.8837,41.8002,41.8539,29100.0
2009-09-03 14:00:00,70.21,70.38,70.13,70.16,25100.0,41.836,41.9373,41.7883,41.8062,25100.0
2009-09-03 14:30:00,70.14,70.14,70.0,70.06,28900.0,41.7943,41.7943,41.7109,41.7466,28900.0
2009-09-03 15:00:00,70.06,70.36,70.06,70.29,30800.0,41.7466,41.9254,41.7466,41.8837,30800.0
2009-09-03 15:30:00,70.26,70.87,70.26,70.83,99800.0,41.8658,42.2293,41.8658,42.2054,99800.0
2009-09-04 09:30:00,70.56,70.88,69.8,70.12,36100.0,42.0446,42.2352,41.5917,41.7824,36100.0
2009-09-04 10:00:00,70.19,70.8,70.19,70.65,12800.0,41.8241,42.1876,41.8241,42.0982,12800.0
2009-09-04 10:30:00,70.67,70.99,70.62,70.7,26200.0,42.1101,42.3008,42.0803,42.128,26200.0
2009-09-04 11:00:00,70.7,70.85,70.56,70.79,54900.0,42.128,42.2174,42.0446,42.1816,54900.0
2009-09-04 11:30:00,70.79,71.2,70.75,71.2,24600.0,42.1816,42.4259,42.1578,42.4259,24600.0
2009-09-04 12:00:00,71.18,71.67,71.18,71.66,36900.0,42.414,42.706,42.414,42.7,36900.0
2009-09-04 12:30:00,71.64,71.7,71.44,71.49,94000.0,42.6881,42.7238,42.5689,42.5987,94000.0
2009-09-04 13:00:00,71.51,71.77,71.44,71.75,24400.0,42.6106,42.7656,42.5689,42.7536,24400.0
2009-09-04 13:30:00,71.75,71.78,71.6,71.6,24200.0,42.7536,42.7715,42.6643,42.6643,24200.0
2009-09-04 14:00:00,71.59,71.91,71.59,71.65,47600.0,42.6583,42.849,42.6583,42.694,47600.0
2009-09-04 14:30:00,71.65,71.89,71.65,71.74,68200.0,42.694,42.8371,42.694,42.7477,68200.0
2009-09-04 15:00:00,71.78,71.96,71.53,71.95,83700.0,42.7715,42.8788,42.6225,42.8728,83700.0
2009-09-04 15:30:00,71.95,72.26,71.8,72.17,107400.0,42.8728,43.0575,42.7834,43.0039,107400.0
2009-09-08 09:30:00,72.98,73.18,72.43,72.95,64200.0,43.4866,43.6057,43.1588,43.4687,64200.0
2009-09-08 10:00:00,72.95,73.15,72.77,72.87,37100.0,43.4687,43.5879,43.3614,43.421,37100.0
2009-09-08 10:30:00,72.81,73.14,72.81,73.13,16400.0,43.3853,43.5819,43.3853,43.5759,16400.0
2009-09-08 11:00:00,73.13,73.76,73.09,73.7,20100.0,43.5759,43.9513,43.5521,43.9156,20100.0
2009-09-08 11:30:00,73.79,73.89,73.26,73.39,15300.0,43.9692,44.0288,43.6534,43.7309,15300.0
2009-09-08 12:00:00,73.36,73.56,73.29,73.34,12000.0,43.713,43.8322,43.6713,43.7011,12000.0
2009-09-08 12:30:00,73.3,73.42,73.29,73.29,5300.0,43.6772,43.7487,43.6713,43.6713,5300.0
2009-09-08 13:00:00,73.34,73.4,73.09,73.23,12400.0,43.7011,43.7368,43.5521,43.6355,12400.0
2009-09-08 13:30:00,73.28,73.36,73.25,73.28,11500.0,43.6653,43.713,43.6474,43.6653,11500.0
2009-09-08 14:00:00,73.3,73.52,73.25,73.48,19400.0,43.6772,43.8083,43.6474,43.7845,19400.0
2009-09-08 14:30:00,73.47,73.94,73.47,73.92,22800.0,43.7785,44.0586,43.7785,44.0467,22800.0
2009-09-08 15:00:00,73.9,73.91,73.6,73.83,19400.0,44.0348,44.0407,43.856,43.993,19400.0
2009-09-08 15:30:00,73.84,74.21,73.68,74.06,99200.0,43.999,44.2195,43.9037,44.1301,99200.0
2009-09-09 09:30:00,74.05,74.61,73.39,74.39,22200.0,44.1241,44.4578,43.7309,44.3267,22200.0
2009-09-09 10:00:00,74.4,74.8,74.37,74.46,45700.0,44.3327,44.571,44.3148,44.3684,45700.0
2009-09-09 10:30:00,74.4,74.57,74.25,74.51,11300.0,44.3327,44.434,44.2433,44.3982,11300.0
2009-09-09 11:00:00,74.51,74.51,74.01,74.48,130500.0,44.3982,44.3982,44.1003,44.3804,130500.0
2009-09-09 11:30:00,74.49,74.83,74.12,74.73,81700.0,44.3863,44.5889,44.1658,44.5293,81700.0
2009-09-09 12:00:00,74.79,75.05,74.75,74.99,16600.0,44.5651,44.72,44.5412,44.6843,16600.0
2009-09-09 12:30:00,75.02,75.35,74.96,75.31,18200.0,44.7021,44.8988,44.6664,44.8749,18200.0
2009-09-09 13:00:00,75.27,75.5,75.19,75.3,39000.0,44.8511,44.9881,44.8034,44.869,39000.0
2009-09-09 13:30:00,75.31,75.4,75.23,75.24,67600.0,44.8749,44.9286,44.8273,44.8332,67600.0
2009-09-09 14:00:00,75.26,75.42,75.12,75.32,65800.0,44.8451,44.9405,44.7617,44.8809,65800.0
2009-09-09 14:30:00,75.34,75.47,74.96,75.05,55200.0,44.8928,44.9703,44.6664,44.72,55200.0
2009-09-09 15:00:00,75.09,75.42,75.0,75.25,48300.0,44.7438,44.9405,44.6902,44.8392,48300.0
2009-09-09 15:30:00,75.23,75.49,75.04,75.35,123100.0,44.8273,44.9822,44.714,44.8988,123100.0
2009-09-10 09:30:00,75.11,75.3,73.84,74.46,30800.0,44.7558,44.869,43.999,44.3684,30800.0
2009-09-10 10:00:00,74.5,74.83,74.06,74.1,18300.0,44.3923,44.5889,44.1301,44.1539,18300.0
2009-09-10 10:30:00,74.08,74.74,74.08,74.53,24100.0,44.142,44.5353,44.142,44.4102,24100.0
2009-09-10 11:00:00,74.61,74.94,74.47,74.94,37300.0,44.4578,44.6545,44.3744,44.6545,37300.0
2009-09-10 11:30:00,74.87,75.23,74.86,75.05,25100.0,44.6127,44.8273,44.6068,44.72,25100.0
2009-09-10 12:00:00,75.07,75.28,74.85,75.04,12200.0,44.7319,44.8571,44.6008,44.714,12200.0
2009-09-10 12:30:00,74.99,75.16,74.96,75.06,10500.0,44.6843,44.7856,44.6664,44.726,10500.0
2009-09-10 13:00:00,74.95,75.1,74.69,74.83,22900.0,44.6604,44.7498,44.5055,44.5889,22900.0
2009-09-10 13:30:00,74.83,75.41,74.76,75.38,21400.0,44.5889,44.9345,44.5472,44.9166,21400.0
2009-09-10 14:00:00,75.4,75.53,75.39,75.4,17900.0,44.9286,45.006,44.9226,44.9286,17900.0
2009-09-10 14:30:00,75.43,75.58,75.35,75.45,36300.0,44.9464,45.0358,44.8988,44.9584,36300.0
2009-09-10 15:00:00,75.44,75.48,75.3,75.46,39600.0,44.9524,44.9762,44.869,44.9643,39600.0
2009-09-10 15:30:00,75.47,75.58,75.25,75.47,85500.0,44.9703,45.0358,44.8392,44.9703,85500.0
2009-09-11 09:30:00,75.89,75.89,75.16,75.51,17600.0,45.2205,45.2205,44.7856,44.9941,17600.0
2009-09-11 10:00:00,75.53,75.65,75.23,75.28,27100.0,45.006,45.0775,44.8273,44.8571,27100.0
2009-09-11 10:30:00,75.25,75.44,74.48,74.62,47000.0,44.8392,44.9524,44.3804,44.4638,47000.0
2009-09-11 11:00:00,74.62,75.07,74.59,74.8,28500.0,44.4638,44.7319,44.4459,44.571,28500.0
2009-09-11 11:30:00,74.77,74.99,74.39,74.74,22100.0,44.5532,44.6843,44.3267,44.5353,22100.0
2009-09-11 12:00:00,74.76,75.05,74.59,74.67,13200.0,44.5472,44.72,44.4459,44.4936,13200.0
2009-09-11 12:30:00,74.62,74.68,74.19,74.49,18000.0,44.4638,44.4995,44.2076,44.3863,18000.0
2009-09-11 13:00:00,74.48,74.86,74.48,74.78,10200.0,44.3804,44.6068,44.3804,44.5591,10200.0
2009-09-11 13:30:00,74.81,74.9,74.57,74.57,16000.0,44.577,44.6306,44.434,44.434,16000.0
2009-09-11 14:00:00,74.61,74.9,74.5,74.9,16200.0,44.4578,44.6306,44.3923,44.6306,16200.0
2009-09-11 14:30:00,74.95,75.1,74.66,74.76,15600.0,44.6604,44.7498,44.4876,44.5472,15600.0
2009-09-11 15:00:00,74.79,75.08,74.78,75.08,23200.0,44.5651,44.7379,44.5591,44.7379,23200.0
2009-09-11 15:30:00,75.09,75.14,74.71,74.77,53000.0,44.7438,44.7736,44.5174,44.5532,53000.0
2009-09-14 09:30:00,74.39,74.75,74.15,74.72,19200.0,44.3267,44.5412,44.1837,44.5234,19200.0
2009-09-14 10:00:00,74.64,74.64,74.1,74.2,17900.0,44.4757,44.4757,44.1539,44.2135,17900.0
2009-09-14 10:30:00,74.2,74.6,74.16,74.5,26400.0,44.2135,44.4519,44.1897,44.3923,26400.0
2009-09-14 11:00:00,74.51,75.21,74.43,75.16,44600.0,44.3982,44.8153,44.3506,44.7856,44600.0
2009-09-14 11:30:00,75.16,75.25,74.66,74.83,25900.0,44.7856,44.8392,44.4876,44.5889,25900.0
2009-09-14 12:00:00,74.8,75.19,74.77,75.18,15000.0,44.571,44.8034,44.5532,44.7975,15000.0
2009-09-14 12:30:00,75.11,75.11,74.97,75.03,8100.0,44.7558,44.7558,44.6723,44.7081,8100.0
2009-09-14 13:00:00,75.11,75.12,74.82,74.88,13000.0,44.7558,44.7617,44.583,44.6187,13000.0
2009-09-14 13:30:00,74.88,75.29,74.87,75.18,21900.0,44.6187,44.863,44.6127,44.7975,21900.0
2009-09-14 14:00:00,75.2,75.63,75.16,75.62,12100.0,44.8094,45.0656,44.7856,45.0597,12100.0
2009-09-14 14:30:00,75.63,76.03,75.6,75.98,44700.0,45.0656,45.304,45.0477,45.2742,44700.0
2009-09-14 15:00:00,76.0,76.12,75.85,75.99,31200.0,45.2861,45.3576,45.1967,45.2801,31200.0
2009-09-14 15:30:00,76.03,76.29,75.9,76.11,149400.0,45.304,45.4589,45.2265,45.3516,149400.0
2009-09-15 09:30:00,75.88,76.32,75.1,75.75,42000.0,45.2146,45.4768,44.7498,45.1371,42000.0
2009-09-15 10:00:00,75.77,76.01,75.27,75.88,33200.0,45.149,45.292,44.8511,45.2146,33200.0
2009-09-15 10:30:00,75.97,76.0,75.53,75.85,12700.0,45.2682,45.2861,45.006,45.1967,12700.0
2009-09-15 11:00:00,75.85,75.85,75.41,75.41,11000.0,45.1967,45.1967,44.9345,44.9345,11000.0
2009-09-15 11:30:00,75.36,76.26,75.36,76.16,16100.0,44.9047,45.441,44.9047,45.3814,16100.0
2009-09-15 12:00:00,76.01,76.3,75.94,75.94,8000.0,45.292,45.4648,45.2503,45.2503,8000.0
2009-09-15 12:30:00,75.96,76.17,75.91,76.15,12900.0,45.2622,45.3874,45.2325,45.3755,12900.0
2009-09-15 13:00:00,76.21,77.1,76.18,77.01,65100.0,45.4112,45.9415,45.3933,45.8879,65100.0
2009-09-15 13:30:00,77.02,77.43,76.9,77.41,22800.0,45.8939,46.1382,45.8224,46.1263,22800.0
2009-09-15 14:00:00,77.43,77.43,77.02,77.27,52800.0,46.1382,46.1382,45.8939,46.0428,52800.0
2009-09-15 14:30:00,77.27,77.3,76.9,77.1,133200.0,46.0428,46.0607,45.8224,45.9415,133200.0
2009-09-15 15:00:00,77.12,77.67,77.06,77.51,63600.0,45.9535,46.2812,45.9177,46.1858,63600.0
2009-09-15 15:30:00,77.52,77.64,77.23,77.63,192100.0,46.1918,46.2633,46.019,46.2573,192100.0
2009-09-16 09:30:00,78.08,79.18,78.08,79.07,70600.0,46.5255,47.1809,46.5255,47.1154,70600.0
2009-09-16 10:00:00,79.12,79.66,78.97,79.16,69600.0,47.1452,47.467,47.0558,47.169,69600.0
2009-09-16 10:30:00,79.21,79.56,79.19,79.39,61900.0,47.1988,47.4074,47.1869,47.3061,61900.0
2009-09-16 11:00:00,79.44,80.01,79.4,79.96,61700.0,47.3359,47.6755,47.312,47.6457,61700.0
2009-09-16 11:30:00,79.97,81.34,79.97,81.34,75000.0,47.6517,48.468,47.6517,48.468,75000.0
2009-09-16 12:00:00,81.34,81.94,81.09,81.77,89000.0,48.468,48.8255,48.3191,48.7242,89000.0
2009-09-16 12:30:00,81.81,82.07,81.67,81.96,56000.0,48.7481,48.903,48.6647,48.8375,56000.0
2009-09-16 13:00:00,81.96,82.82,81.92,82.67,48700.0,48.8375,49.3499,48.8136,49.2605,48700.0
2009-09-16 13:30:00,82.73,82.81,82.51,82.74,66700.0,49.2963,49.344,49.1652,49.3022,66700.0
2009-09-16 14:00:00,82.8,82.82,82.62,82.7,123200.0,49.338,49.3499,49.2307,49.2784,123200.0
2009-09-16 14:30:00,82.7,83.09,82.63,82.94,83700.0,49.2784,49.5108,49.2367,49.4214,83700.0
2009-09-16 15:00:00,82.93,82.94,82.64,82.76,108400.0,49.4155,49.4214,49.2427,49.3142,108400.0
2009-09-16 15:30:00,82.79,83.02,82.62,82.99,193400.0,49.332,49.4691,49.2307,49.4512,193400.0
2009-09-17 09:30:00,82.85,85.14,82.85,85.14,42800.0,49.3678,50.7323,49.3678,50.7323,42800.0
2009-09-17 10:00:00,85.06,85.22,83.67,83.91,73300.0,50.6847,50.78,49.8564,49.9994,73300.0
2009-09-17 10:30:00,84.1,84.37,83.48,83.7,49500.0,50.1126,50.2735,49.7432,49.8743,49500.0
2009-09-17 11:00:00,83.68,83.69,83.11,83.59,19300.0,49.8624,49.8683,49.5227,49.8087,19300.0
2009-09-17 11:30:00,83.52,83.62,83.0,83.46,12700.0,49.767,49.8266,49.4572,49.7313,12700.0
2009-09-17 12:00:00,83.45,83.49,81.96,82.68,38100.0,49.7253,49.7491,48.8375,49.2665,38100.0
2009-09-17 12:30:00,82.7,82.82,82.11,82.38,27800.0,49.2784,49.3499,48.9268,49.0877,27800.0
2009-09-17 13:00:00,82.29,82.43,81.77,82.14,35700.0,49.0341,49.1175,48.7242,48.9447,35700.0
2009-09-17 13:30:00,82.06,82.7,81.99,82.6,19900.0,48.897,49.2784,48.8553,49.2188,19900.0
2009-09-17 14:00:00,82.55,82.66,82.09,82.25,24800.0,49.189,49.2546,48.9149,49.0103,24800.0
2009-09-17 14:30:00,82.27,83.08,82.26,83.0,32300.0,49.0222,49.5048,49.0162,49.4572,32300.0
2009-09-17 15:00:00,83.04,83.57,82.87,83.5,40700.0,49.481,49.7968,49.3797,49.7551,40700.0
2009-09-17 15:30:00,83.49,83.52,82.83,82.97,99400.0,49.7491,49.767,49.3559,49.4393,99400.0
2009-09-18 09:30:00,83.33,83.96,83.33,83.5,72300.0,49.6538,50.0292,49.6538,49.7551,72300.0
2009-09-18 10:00:00,83.46,83.7,82.92,83.54,100200.0,49.7313,49.8743,49.4095,49.7789,100200.0
2009-09-18 10:30:00,83.5,84.51,83.32,84.51,73200.0,49.7551,50.3569,49.6478,50.3569,73200.0
2009-09-18 11:00:00,84.51,84.7,84.05,84.19,65100.0,50.3569,50.4701,50.0828,50.1663,65100.0
2009-09-18 11:30:00,84.19,84.85,84.07,84.6,61000.0,50.1663,50.5595,50.0947,50.4106,61000.0
2009-09-18 12:00:00,84.58,84.94,84.45,84.79,31600.0,50.3986,50.6132,50.3212,50.5238,31600.0
2009-09-18 12:30:00,84.78,85.57,84.73,85.42,79100.0,50.5178,50.9886,50.488,50.8992,79100.0
2009-09-18 13:00:00,85.48,85.5,85.14,85.22,35800.0,50.9349,50.9468,50.7323,50.78,35800.0
2009-09-18 13:30:00,85.18,85.48,85.08,85.42,35800.0,50.7562,50.9349,50.6966,50.8992,35800.0
2009-09-18 14:00:00,85.42,85.68,85.39,85.62,55900.0,50.8992,51.0541,50.8813,51.0183,55900.0
2009-09-18 14:30:00,85.63,85.88,85.27,85.27,83900.0,51.0243,51.1733,50.8098,50.8098,83900.0
2009-09-18 15:00:00,85.28,85.67,85.23,85.48,93000.0,50.8157,51.0481,50.786,50.9349,93000.0
2009-09-18 15:30:00,85.5,85.51,84.28,84.46,164300.0,50.9468,50.9528,50.2199,50.3271,164300.0
2009-09-21 09:30:00,83.46,84.28,83.4,83.7,38200.0,49.7313,50.2199,49.6955,49.8743,38200.0
2009-09-21 10:00:00,83.69,84.19,83.15,84.13,54100.0,49.8683,50.1663,49.5465,50.1305,54100.0
2009-09-21 10:30:00,84.06,84.06,83.3,83.73,56600.0,50.0888,50.0888,49.6359,49.8922,56600.0
2009-09-21 11:00:00,83.77,84.32,83.67,84.25,29200.0,49.916,50.2437,49.8564,50.202,29200.0
2009-09-21 11:30:00,84.22,84.73,83.96,84.19,29300.0,50.1841,50.488,50.0292,50.1663,29300.0
2009-09-21 12:00:00,84.18,84.21,83.81,83.88,18900.0,50.1603,50.1782,49.9398,49.9815,18900.0
2009-09-21 12:30:00,83.87,83.99,83.66,83.71,20700.0,49.9756,50.0471,49.8504,49.8802,20700.0
2009-09-21 13:00:00,83.75,84.09,83.55,84.06,18700.0,49.9041,50.1067,49.7849,50.0888,18700.0
2009-09-21 13:30:00,84.05,84.21,83.98,84.16,18800.0,50.0828,50.1782,50.0411,50.1484,18800.0
2009-09-21 14:00:00,84.2,84.25,83.87,83.95,22600.0,50.1722,50.202,49.9756,50.0232,22600.0
2009-09-21 14:30:00,84.01,84.31,83.91,84.23,19100.0,50.059,50.2378,49.9994,50.1901,19100.0
2009-09-21 15:00:00,84.24,84.71,84.16,84.51,46900.0,50.196,50.4761,50.1484,50.3569,46900.0
2009-09-21 15:30:00,84.53,84.78,84.15,84.24,86900.0,50.3688,50.5178,50.1424,50.196,86900.0
2009-09-22 09:30:00,84.87,85.48,84.5,84.85,25700.0,50.5714,50.9349,50.351,50.5595,25700.0
2009-09-22 10:00:00,84.83,85.08,84.53,84.77,30700.0,50.5476,50.6966,50.3688,50.5119,30700.0
2009-09-22 10:30:00,84.85,85.35,84.74,85.14,20500.0,50.5595,50.8575,50.494,50.7323,20500.0
2009-09-22 11:00:00,85.19,85.57,85.07,85.36,15900.0,50.7621,50.9886,50.6906,50.8634,15900.0
2009-09-22 11:30:00,85.4,85.4,85.02,85.38,17700.0,50.8873,50.8873,50.6608,50.8753,17700.0
2009-09-22 12:00:00,85.3,86.36,85.3,86.12,24800.0,50.8277,51.4593,50.8277,51.3163,24800.0
2009-09-22 12:30:00,86.13,86.25,85.8,85.94,9800.0,51.3222,51.3937,51.1256,51.209,9800.0
2009-09-22 13:00:00,85.92,86.3,85.83,85.88,19100.0,51.1971,51.4235,51.1435,51.1733,19100.0
2009-09-22 13:30:00,85.89,86.01,85.68,85.81,26200.0,51.1792,51.2507,51.0541,51.1316,26200.0
2009-09-22 14:00:00,85.76,85.96,85.76,85.85,19600.0,51.1018,51.2209,51.1018,51.1554,19600.0
2009-09-22 14:30:00,85.86,86.18,85.7,86.18,27500.0,51.1614,51.352,51.066,51.352,27500.0
2009-09-22 15:00:00,86.18,86.19,85.78,85.93,33300.0,51.352,51.358,51.1137,51.2031,33300.0
2009-09-22 15:30:00,85.96,86.15,85.77,85.98,93500.0,51.2209,51.3342,51.1077,51.2329,93500.0
2009-09-23 09:30:00,85.74,86.49,84.78,84.78,33100.0,51.0898,51.5368,50.5178,50.5178,33100.0
2009-09-23 10:00:00,84.76,84.81,84.43,84.43,27600.0,50.5059,50.5357,50.3093,50.3093,27600.0
2009-09-23 10:30:00,84.46,84.55,84.24,84.55,26200.0,50.3271,50.3808,50.196,50.3808,26200.0
2009-09-23 11:00:00,84.58,84.64,84.06,84.3,24500.0,50.3986,50.4344,50.0888,50.2318,24500.0
2009-09-23 11:30:00,84.3,85.01,84.29,85.01,26400.0,50.2318,50.6549,50.2258,50.6549,26400.0
2009-09-23 12:00:00,85.04,85.14,84.55,84.65,23200.0,50.6727,50.7323,50.3808,50.4404,23200.0
2009-09-23 12:30:00,84.66,85.0,84.66,85.0,8300.0,50.4463,50.6489,50.4463,50.6489,8300.0
2009-09-23 13:00:00,84.99,85.24,84.97,85.07,20000.0,50.6429,50.7919,50.631,50.6906,20000.0
2009-09-23 13:30:00,85.09,85.14,84.83,85.03,28900.0,50.7025,50.7323,50.5476,50.6668,28900.0
2009-09-23 14:00:00,84.98,85.13,84.49,84.93,48600.0,50.637,50.7264,50.345,50.6072,48600.0
2009-09-23 14:30:00,84.84,85.18,84.34,84.39,65200.0,50.5536,50.7562,50.2556,50.2854,65200.0
2009-09-23 15:00:00,84.42,84.62,83.67,83.72,36600.0,50.3033,50.4225,49.8564,49.8862,36600.0
2009-09-23 15:30:00,83.68,83.7,82.59,82.74,146000.0,49.8624,49.8743,49.2129,49.3022,146000.0
2009-09-24 09:30:00,83.1,83.73,82.21,82.4,39100.0,49.5168,49.8922,48.9864,49.0996,39100.0
2009-09-24 10:00:00,82.44,82.44,80.35,81.11,49500.0,49.1235,49.1235,47.8781,48.331,49500.0
2009-09-24 10:30:00,81.13,81.13,79.87,80.87,38100.0,48.3429,48.3429,47.5921,48.188,38100.0
2009-09-24 11:00:00,80.85,81.87,80.85,81.8,23800.0,48.176,48.7838,48.176,48.7421,23800.0
2009-09-24 11:30:00,81.81,82.22,81.73,81.98,18000.0,48.7481,48.9924,48.7004,48.8494,18000.0
2009-09-24 12:00:00,82.05,82.69,81.94,82.25,24700.0,48.8911,49.2724,48.8255,49.0103,24700.0
2009-09-24 12:30:00,82.22,82.32,81.25,81.25,32400.0,48.9924,49.052,48.4144,48.4144,32400.0
2009-09-24 13:00:00,81.3,81.99,81.25,81.52,18800.0,48.4442,48.8553,48.4144,48.5753,18800.0
2009-09-24 13:30:00,81.47,81.64,81.02,81.47,19700.0,48.5455,48.6468,48.2773,48.5455,19700.0
2009-09-24 14:00:00,81.41,81.41,80.87,81.13,36100.0,48.5097,48.5097,48.188,48.3429,36100.0
2009-09-24 14:30:00,81.13,81.59,81.02,81.19,30800.0,48.3429,48.617,48.2773,48.3786,30800.0
2009-09-24 15:00:00,81.21,81.98,81.18,81.77,30600.0,48.3906,48.8494,48.3727,48.7242,30600.0
2009-09-24 15:30:00,81.82,81.96,80.96,81.14,109200.0,48.754,48.8375,48.2416,48.3489,109200.0
2009-09-25 09:30:00,80.78,80.99,79.88,80.35,53200.0,48.1343,48.2595,47.5981,47.8781,53200.0
2009-09-25 10:00:00,80.29,81.61,79.85,81.3,40400.0,47.8424,48.6289,47.5802,48.4442,40400.0
2009-09-25 10:30:00,81.32,81.58,81.08,81.37,22300.0,48.4561,48.611,48.3131,48.4859,22300.0
2009-09-25 11:00:00,81.5,81.84,81.29,81.52,15300.0,48.5634,48.766,48.4382,48.5753,15300.0
2009-09-25 11:30:00,81.59,81.73,81.35,81.35,10000.0,48.617,48.7004,48.474,48.474,10000.0
2009-09-25 12:00:00,81.28,81.37,80.54,80.8,11700.0,48.4323,48.4859,47.9913,48.1463,11700.0
2009-09-25 12:30:00,80.79,81.09,80.68,81.04,11700.0,48.1403,48.3191,48.0748,48.2893,11700.0
2009-09-25 13:00:00,80.91,81.13,80.6,80.9,13900.0,48.2118,48.3429,48.0271,48.2058,13900.0
2009-09-25 13:30:00,80.95,81.26,80.71,81.23,16800.0,48.2356,48.4204,48.0926,48.4025,16800.0
2009-09-25 14:00:00,81.33,81.66,81.08,81.25,12200.0,48.4621,48.6587,48.3131,48.4144,12200.0
2009-09-25 14:30:00,81.24,81.52,81.05,81.51,19300.0,48.4084,48.5753,48.2952,48.5693,19300.0
2009-09-25 15:00:00,81.4,81.5,81.09,81.09,18400.0,48.5038,48.5634,48.3191,48.3191,18400.0
2009-09-25 15:30:00,81.11,81.11,80.35,80.71,55900.0,48.331,48.331,47.8781,48.0926,55900.0
2009-09-28 09:30:00,80.6,81.29,79.9,80.89,26100.0,48.6322,49.0485,48.2098,48.8072,26100.0
2009-09-28 10:00:00,81.03,81.28,79.97,80.44,27600.0,48.8916,49.0425,48.2521,48.5357,27600.0
2009-09-28 10:30:00,80.44,81.0,80.44,81.0,16100.0,48.5357,48.8735,48.5357,48.8735,16100.0
2009-09-28 11:00:00,81.01,81.29,80.64,80.82,14800.0,48.8796,49.0485,48.6563,48.7649,14800.0
2009-09-28 11:30:00,80.84,80.84,80.12,80.14,19800.0,48.777,48.777,48.3426,48.3546,19800.0
2009-09-28 12:00:00,80.08,80.63,80.07,80.43,17600.0,48.3184,48.6503,48.3124,48.5296,17600.0
2009-09-28 12:30:00,80.41,80.72,80.23,80.26,21900.0,48.5176,48.7046,48.4089,48.427,21900.0
2009-09-28 13:00:00,80.26,81.11,80.26,81.11,26300.0,48.427,48.9399,48.427,48.9399,26300.0
2009-09-28 13:30:00,81.07,81.1,80.62,80.77,13200.0,48.9158,48.9339,48.6443,48.7348,13200.0
2009-09-28 14:00:00,80.77,81.2,80.62,81.06,26700.0,48.7348,48.9942,48.6443,48.9097,26700.0
2009-09-28 14:30:00,81.04,81.17,80.85,81.06,14000.0,48.8977,48.9761,48.783,48.9097,14000.0
2009-09-28 15:00:00,80.95,81.34,80.83,81.27,17200.0,48.8434,49.0787,48.771,49.0365,17200.0
2009-09-28 15:30:00,81.21,81.8,80.9,81.71,89600.0,49.0003,49.3562,48.8132,49.3019,89600.0
2009-09-29 09:30:00,81.73,82.46,81.2,82.12,21500.0,49.314,49.7545,48.9942,49.5493,21500.0
2009-09-29 10:00:00,81.93,82.14,80.94,81.51,15600.0,49.4347,49.5614,48.8373,49.1813,15600.0
2009-09-29 10:30:00,81.58,81.76,80.47,80.53,14800.0,49.2235,49.3321,48.5538,48.59,14800.0
2009-09-29 11:00:00,80.53,81.43,80.25,81.27,12100.0,48.59,49.133,48.421,49.0365,12100.0
2009-09-29 11:30:00,81.29,81.29,80.42,80.85,14600.0,49.0485,49.0485,48.5236,48.783,14600.0
2009-09-29 12:00:00,80.81,81.21,80.48,80.59,10500.0,48.7589,49.0003,48.5598,48.6262,10500.0
2009-09-29 12:30:00,80.64,81.32,80.64,81.23,9100.0,48.6563,49.0666,48.6563,49.0123,9100.0
2009-09-29 13:00:00,81.29,81.68,81.23,81.42,8700.0,49.0485,49.2838,49.0123,49.127,8700.0
2009-09-29 13:30:00,81.44,81.83,81.33,81.83,13900.0,49.139,49.3743,49.0727,49.3743,13900.0
2009-09-29 14:00:00,81.85,81.92,81.49,81.77,37500.0,49.3864,49.4287,49.1692,49.3381,37500.0
2009-09-29 14:30:00,81.85,81.89,81.41,81.41,25700.0,49.3864,49.4105,49.1209,49.1209,25700.0
2009-09-29 15:00:00,81.39,81.52,81.0,81.02,22700.0,49.1089,49.1873,48.8735,48.8856,22700.0
2009-09-29 15:30:00,81.02,81.19,80.41,80.49,78200.0,48.8856,48.9882,48.5176,48.5658,78200.0
2009-09-30 09:30:00,81.06,81.75,79.46,79.46,43700.0,48.9097,49.3261,47.9443,47.9443,43700.0
2009-09-30 10:00:00,79.65,79.99,79.24,79.93,31000.0,48.059,48.2641,47.8116,48.2279,31000.0
2009-09-30 10:30:00,79.89,80.15,79.53,79.63,18800.0,48.2038,48.3607,47.9866,48.0469,18800.0
2009-09-30 11:00:00,79.6,80.15,79.57,79.81,25100.0,48.0288,48.3607,48.0107,48.1555,25100.0
2009-09-30 11:30:00,79.73,80.28,79.73,80.14,20000.0,48.1073,48.4391,48.1073,48.3546,20000.0
2009-09-30 12:00:00,80.04,80.51,79.98,80.14,34400.0,48.2943,48.5779,48.2581,48.3546,34400.0
2009-09-30 12:30:00,80.12,80.57,80.12,80.34,45000.0,48.3426,48.6141,48.3426,48.4753,45000.0
2009-09-30 13:00:00,80.42,80.73,79.99,80.15,41600.0,48.5236,48.7106,48.2641,48.3607,41600.0
2009-09-30 13:30:00,80.12,80.62,79.85,80.55,29900.0,48.3426,48.6443,48.1797,48.602,29900.0
2009-09-30 14:00:00,80.55,80.69,80.2,80.51,21600.0,48.602,48.6865,48.3908,48.5779,21600.0
2009-09-30 14:30:00,80.51,80.66,79.82,79.82,29200.0,48.5779,48.6684,48.1616,48.1616,29200.0
2009-09-30 15:00:00,79.82,79.82,79.1,79.32,38500.0,48.1616,48.1616,47.7271,47.8599,38500.0
2009-09-30 15:30:00,79.39,79.97,79.27,79.59,80500.0,47.9021,48.2521,47.8297,48.0228,80500.0
2009-10-01 09:30:00,79.36,79.61,78.37,78.73,40700.0,47.884,48.0348,47.2867,47.5039,40700.0
2009-10-01 10:00:00,78.81,79.05,76.86,77.52,64300.0,47.5521,47.697,46.3756,46.7738,64300.0
2009-10-01 10:30:00,77.5,77.62,77.1,77.43,45100.0,46.7617,46.8341,46.5204,46.7195,45100.0
2009-10-01 11:00:00,77.39,77.39,76.73,76.86,47000.0,46.6954,46.6954,46.2971,46.3756,47000.0
2009-10-01 11:30:00,76.89,77.07,76.58,76.78,24500.0,46.3937,46.5023,46.2066,46.3273,24500.0
2009-10-01 12:00:00,76.82,77.42,76.49,77.22,24400.0,46.3514,46.7135,46.1523,46.5928,24400.0
2009-10-01 12:30:00,77.25,77.32,76.97,77.06,24900.0,46.6109,46.6531,46.4419,46.4962,24900.0
2009-10-01 13:00:00,76.99,77.18,76.84,76.94,30100.0,46.454,46.5686,46.3635,46.4238,30100.0
2009-10-01 13:30:00,76.94,77.6,76.94,77.31,29700.0,46.4238,46.8221,46.4238,46.6471,29700.0
2009-10-01 14:00:00,77.29,77.56,77.17,77.41,19000.0,46.635,46.7979,46.5626,46.7074,19000.0
2009-10-01 14:30:00,77.4,77.45,76.73,76.73,37300.0,46.7014,46.7316,46.2971,46.2971,37300.0
2009-10-01 15:00:00,76.6,76.72,76.23,76.44,41000.0,46.2187,46.2911,45.9954,46.1221,41000.0
2009-10-01 15:30:00,76.42,76.73,75.66,75.71,140400.0,46.1101,46.2971,45.6515,45.6817,140400.0
2009-10-02 09:30:00,74.97,74.97,73.28,74.19,96800.0,45.2352,45.2352,44.2155,44.7645,96800.0
2009-10-02 10:00:00,74.17,76.41,74.07,76.21,103200.0,44.7525,46.104,44.6921,45.9834,103200.0
2009-10-02 10:30:00,76.27,77.31,75.51,75.71,79700.0,46.0196,46.6471,45.561,45.6817,79700.0
2009-10-02 11:00:00,75.72,75.85,75.28,75.63,37000.0,45.6877,45.7662,45.4222,45.6334,37000.0
2009-10-02 11:30:00,75.7,76.05,75.25,75.5,52300.0,45.6756,45.8868,45.4041,45.555,52300.0
2009-10-02 12:00:00,75.56,76.35,75.55,76.27,19100.0,45.5912,46.0678,45.5851,46.0196,19100.0
2009-10-02 12:30:00,76.28,76.45,75.46,75.75,22000.0,46.0256,46.1282,45.5308,45.7058,22000.0
2009-10-02 13:00:00,75.82,76.15,75.67,75.98,18800.0,45.748,45.9472,45.6575,45.8446,18800.0
2009-10-02 13:30:00,75.98,76.05,75.41,75.47,23700.0,45.8446,45.8868,45.5007,45.5369,23700.0
2009-10-02 14:00:00,75.45,75.91,75.2,75.72,21900.0,45.5248,45.8024,45.374,45.6877,21900.0
2009-10-02 14:30:00,75.77,75.87,74.95,75.02,27800.0,45.7179,45.7782,45.2231,45.2653,27800.0
2009-10-02 15:00:00,75.01,75.04,74.43,74.49,30800.0,45.2593,45.2774,44.9094,44.9456,30800.0
2009-10-02 15:30:00,74.55,75.18,74.55,74.85,114500.0,44.9818,45.3619,44.9818,45.1628,114500.0
2009-10-05 09:30:00,75.42,77.15,74.94,76.98,25400.0,45.5067,46.5505,45.2171,46.448,25400.0
2009-10-05 10:00:00,77.15,77.35,76.08,76.3,31700.0,46.5505,46.6712,45.9049,46.0377,31700.0
2009-10-05 10:30:00,76.3,76.67,76.12,76.6,17900.0,46.0377,46.2609,45.9291,46.2187,17900.0
2009-10-05 11:00:00,76.65,76.81,76.45,76.56,10400.0,46.2489,46.3454,46.1282,46.1945,10400.0
2009-10-05 11:30:00,76.69,76.89,76.27,76.58,15700.0,46.273,46.3937,46.0196,46.2066,15700.0
2009-10-05 12:00:00,76.71,76.83,76.52,76.6,8700.0,46.2851,46.3575,46.1704,46.2187,8700.0
2009-10-05 12:30:00,76.57,76.57,76.23,76.5,18700.0,46.2006,46.2006,45.9954,46.1583,18700.0
2009-10-05 13:00:00,76.51,76.59,76.38,76.51,7500.0,46.1644,46.2127,46.0859,46.1644,7500.0
2009-10-05 13:30:00,76.54,76.6,76.36,76.6,12600.0,46.1825,46.2187,46.0739,46.2187,12600.0
2009-10-05 14:00:00,76.6,76.66,76.32,76.43,9500.0,46.2187,46.2549,46.0497,46.1161,9500.0
2009-10-05 14:30:00,76.47,76.91,76.31,76.72,20200.0,46.1402,46.4057,46.0437,46.2911,20200.0
2009-10-05 15:00:00,76.73,77.06,76.64,76.82,28900.0,46.2971,46.4962,46.2428,46.3514,28900.0
2009-10-05 15:30:00,76.77,76.95,76.43,76.8,70400.0,46.3213,46.4299,46.1161,46.3394,70400.0
2009-10-06 09:30:00,77.06,77.76,77.06,77.54,36000.0,46.4962,46.9186,46.4962,46.7859,36000.0
2009-10-06 10:00:00,77.68,78.11,77.6,77.84,12100.0,46.8703,47.1298,46.8221,46.9669,12100.0
2009-10-06 10:30:00,77.81,77.91,77.39,77.81,9800.0,46.9488,47.0091,46.6954,46.9488,9800.0
2009-10-06 11:00:00,77.66,78.06,77.43,77.43,12800.0,46.8583,47.0996,46.7195,46.7195,12800.0
2009-10-06 11:30:00,77.36,77.54,77.0,77.07,17000.0,46.6773,46.7859,46.46,46.5023,17000.0
2009-10-06 12:00:00,77.11,77.26,76.79,76.89,14100.0,46.5264,46.6169,46.3333,46.3937,14100.0
2009-10-06 12:30:00,76.82,77.0,76.37,76.39,21400.0,46.3514,46.46,46.0799,46.092,21400.0
2009-10-06 13:00:00,76.25,76.26,75.71,76.09,22100.0,46.0075,46.0135,45.6817,45.911,22100.0
2009-10-06 13:30:00,76.08,76.35,75.58,76.07,27800.0,45.9049,46.0678,45.6032,45.8989,27800.0
2009-10-06 14:00:00,76.07,76.11,75.1,75.19,20900.0,45.8989,45.923,45.3136,45.3679,20900.0
2009-10-06 14:30:00,75.11,75.51,75.04,75.36,35200.0,45.3197,45.561,45.2774,45.4705,35200.0
2009-10-06 15:00:00,75.31,75.93,75.14,75.68,45000.0,45.4403,45.8144,45.3378,45.6636,45000.0
2009-10-06 15:30:00,75.7,75.93,75.14,75.91,42400.0,45.6756,45.8144,45.3378,45.8024,42400.0
2009-10-07 09:30:00,75.69,76.6,74.69,75.15,36500.0,45.6696,46.2187,45.0662,45.3438,36500.0
2009-10-07 10:00:00,75.05,75.74,74.85,75.14,29400.0,45.2834,45.6998,45.1628,45.3378,29400.0
2009-10-07 10:30:00,75.14,75.14,74.61,74.88,45800.0,45.3378,45.3378,45.018,45.1809,45800.0
2009-10-07 11:00:00,74.88,75.18,74.81,74.96,5600.0,45.1809,45.3619,45.1386,45.2291,5600.0
2009-10-07 11:30:00,74.97,75.52,74.94,75.25,18300.0,45.2352,45.567,45.2171,45.4041,18300.0
2009-10-07 12:00:00,75.31,75.87,75.31,75.57,10700.0,45.4403,45.7782,45.4403,45.5972,10700.0
2009-10-07 12:30:00,75.42,75.53,75.18,75.27,8500.0,45.5067,45.5731,45.3619,45.4162,8500.0
2009-10-07 13:00:00,75.23,75.37,75.03,75.32,8900.0,45.3921,45.4765,45.2714,45.4464,8900.0
2009-10-07 13:30:00,75.31,75.5,75.21,75.5,8000.0,45.4403,45.555,45.38,45.555,8000.0
2009-10-07 14:00:00,75.53,75.53,74.96,75.11,12800.0,45.5731,45.5731,45.2291,45.3197,12800.0
2009-10-07 14:30:00,75.13,75.26,74.98,75.21,7400.0,45.3317,45.4102,45.2412,45.38,7400.0
2009-10-07 15:00:00,75.14,75.26,74.99,75.19,24900.0,45.3378,45.4102,45.2472,45.3679,24900.0
2009-10-07 15:30:00,75.22,75.74,75.16,75.6,38300.0,45.386,45.6998,45.3498,45.6153,38300.0
2009-10-08 09:30:00,76.41,77.17,76.41,77.17,37400.0,46.104,46.5626,46.104,46.5626,37400.0
2009-10-08 10:00:00,77.06,77.19,76.71,76.93,22500.0,46.4962,46.5747,46.2851,46.4178,22500.0
2009-10-08 10:30:00,77.02,77.95,76.9,77.8,38000.0,46.4721,47.0332,46.3997,46.9427,38000.0
2009-10-08 11:00:00,77.84,78.48,77.7,78.39,41900.0,46.9669,47.353,46.8824,47.2987,41900.0
2009-10-08 11:30:00,78.38,78.7,78.18,78.43,20900.0,47.2927,47.4858,47.172,47.3229,20900.0
2009-10-08 12:00:00,78.32,78.53,78.07,78.46,9400.0,47.2565,47.3832,47.1056,47.341,9400.0
2009-10-08 12:30:00,78.37,78.37,78.04,78.06,8900.0,47.2867,47.2867,47.0875,47.0996,8900.0
2009-10-08 13:00:00,78.01,78.16,77.64,77.75,24700.0,47.0694,47.16,46.8462,46.9126,24700.0
2009-10-08 13:30:00,77.76,77.8,77.55,77.7,42900.0,46.9186,46.9427,46.7919,46.8824,42900.0
2009-10-08 14:00:00,77.69,77.75,77.34,77.61,10500.0,46.8764,46.9126,46.6652,46.8281,10500.0
2009-10-08 14:30:00,77.59,77.97,77.48,77.97,8300.0,46.816,47.0453,46.7497,47.0453,8300.0
2009-10-08 15:00:00,77.96,78.0,77.76,77.81,16100.0,47.0393,47.0634,46.9186,46.9488,16100.0
2009-10-08 15:30:00,77.76,78.0,77.41,77.78,64100.0,46.9186,47.0634,46.7074,46.9307,64100.0
2009-10-09 09:30:00,77.55,77.86,77.24,77.71,25500.0,46.7919,46.9789,46.6048,46.8884,25500.0
2009-10-09 10:00:00,77.79,78.88,77.58,78.83,39500.0,46.9367,47.5944,46.81,47.5642,39500.0
2009-10-09 10:30:00,78.73,79.11,78.33,78.38,30500.0,47.5039,47.7332,47.2625,47.2927,30500.0
2009-10-09 11:00:00,78.31,78.37,77.8,77.95,13200.0,47.2505,47.2867,46.9427,47.0332,13200.0
2009-10-09 11:30:00,77.83,78.03,77.66,77.76,17700.0,46.9608,47.0815,46.8583,46.9186,17700.0
2009-10-09 12:00:00,77.69,77.75,77.2,77.39,10100.0,46.8764,46.9126,46.5807,46.6954,10100.0
2009-10-09 12:30:00,77.39,77.73,77.27,77.73,12900.0,46.6954,46.9005,46.6229,46.9005,12900.0
2009-10-09 13:00:00,77.78,78.16,77.78,78.05,14400.0,46.9307,47.16,46.9307,47.0936,14400.0
2009-10-09 13:30:00,78.07,78.14,77.96,78.0,13400.0,47.1056,47.1479,47.0393,47.0634,13400.0
2009-10-09 14:00:00,78.0,78.21,77.77,78.21,51400.0,47.0634,47.1901,46.9246,47.1901,51400.0
2009-10-09 14:30:00,78.19,78.24,78.0,78.11,26400.0,47.1781,47.2082,47.0634,47.1298,26400.0
2009-10-09 15:00:00,78.11,78.33,78.1,78.29,57500.0,47.1298,47.2625,47.1237,47.2384,57500.0
2009-10-09 15:30:00,78.34,78.84,78.24,78.67,60200.0,47.2686,47.5702,47.2082,47.4677,60200.0
2009-10-12 09:30:00,78.9,79.1,78.32,78.65,24600.0,47.6065,47.7271,47.2565,47.4556,24600.0
2009-10-12 10:00:00,78.67,78.78,77.89,78.31,19300.0,47.4677,47.534,46.997,47.2505,19300.0
2009-10-12 10:30:00,78.38,78.55,78.15,78.26,9000.0,47.2927,47.3953,47.1539,47.2203,9000.0
2009-10-12 11:00:00,78.25,78.94,78.25,78.4,18000.0,47.2143,47.6306,47.2143,47.3048,18000.0
2009-10-12 11:30:00,78.4,78.41,77.95,78.05,14300.0,47.3048,47.3108,47.0332,47.0936,14300.0
2009-10-12 12:00:00,78.0,78.33,77.91,78.03,14300.0,47.0634,47.2625,47.0091,47.0815,14300.0
2009-10-12 12:30:00,78.03,78.03,77.66,77.81,15500.0,47.0815,47.0815,46.8583,46.9488,15500.0
2009-10-12 13:00:00,77.81,78.02,77.81,77.9,19600.0,46.9488,47.0755,46.9488,47.0031,19600.0
2009-10-12 13:30:00,77.9,78.12,77.87,78.11,21300.0,47.0031,47.1358,46.985,47.1298,21300.0
2009-10-12 14:00:00,78.11,78.19,77.8,77.95,44000.0,47.1298,47.1781,46.9427,47.0332,44000.0
2009-10-12 14:30:00,77.95,78.0,77.68,77.84,31000.0,47.0332,47.0634,46.8703,46.9669,31000.0
2009-10-12 15:00:00,77.92,77.99,77.76,77.86,30900.0,47.0151,47.0574,46.9186,46.9789,30900.0
2009-10-12 15:30:00,77.87,78.03,77.73,77.97,76200.0,46.985,47.0815,46.9005,47.0453,76200.0
2009-10-13 09:30:00,77.67,78.04,76.71,76.75,21900.0,46.8643,47.0875,46.2851,46.3092,21900.0
2009-10-13 10:00:00,76.75,76.8,76.25,76.56,20400.0,46.3092,46.3394,46.0075,46.1945,20400.0
2009-10-13 10:30:00,76.64,77.0,76.43,76.95,13000.0,46.2428,46.46,46.1161,46.4299,13000.0
2009-10-13 11:00:00,77.0,77.0,76.65,76.84,23300.0,46.46,46.46,46.2489,46.3635,23300.0
2009-10-13 11:30:00,76.84,77.62,76.8,77.36,20200.0,46.3635,46.8341,46.3394,46.6773,20200.0
2009-10-13 12:00:00,77.44,77.62,77.31,77.42,18600.0,46.7255,46.8341,46.6471,46.7135,18600.0
2009-10-13 12:30:00,77.49,77.96,77.49,77.83,11600.0,46.7557,47.0393,46.7557,46.9608,11600.0
2009-10-13 13:00:00,77.85,78.16,77.85,77.97,19200.0,46.9729,47.16,46.9729,47.0453,19200.0
2009-10-13 13:30:00,77.9,78.1,77.76,77.94,15400.0,47.0031,47.1237,46.9186,47.0272,15400.0
2009-10-13 14:00:00,77.88,77.9,77.43,77.75,18500.0,46.991,47.0031,46.7195,46.9126,18500.0
2009-10-13 14:30:00,77.73,77.77,77.47,77.53,11700.0,46.9005,46.9246,46.7436,46.7798,11700.0
2009-10-13 15:00:00,77.55,77.8,77.46,77.57,13800.0,46.7919,46.9427,46.7376,46.804,13800.0
2009-10-13 15:30:00,77.59,77.68,77.29,77.53,93100.0,46.816,46.8703,46.635,46.7798,93100.0
2009-10-14 09:30:00,79.11,79.29,78.58,79.21,24300.0,47.7332,47.8418,47.4134,47.7935,24300.0
2009-10-14 10:00:00,79.21,79.21,78.42,78.85,16800.0,47.7935,47.7935,47.3168,47.5763,16800.0
2009-10-14 10:30:00,78.83,78.93,78.51,78.93,7100.0,47.5642,47.6246,47.3711,47.6246,7100.0
2009-10-14 11:00:00,78.92,79.23,78.79,79.08,9200.0,47.6185,47.8056,47.5401,47.7151,9200.0
2009-10-14 11:30:00,79.08,79.44,79.05,79.4,14900.0,47.7151,47.9323,47.697,47.9081,14900.0
2009-10-14 12:00:00,79.41,79.55,79.35,79.46,13600.0,47.9142,47.9986,47.878,47.9443,13600.0
2009-10-14 12:30:00,79.47,79.62,79.4,79.61,14400.0,47.9504,48.0409,47.9081,48.0348,14400.0
2009-10-14 13:00:00,79.57,79.93,79.49,79.62,13700.0,48.0107,48.2279,47.9624,48.0409,13700.0
2009-10-14 13:30:00,79.69,79.85,79.43,79.59,16200.0,48.0831,48.1797,47.9262,48.0228,16200.0
2009-10-14 14:00:00,79.6,79.73,79.41,79.49,11300.0,48.0288,48.1073,47.9142,47.9624,11300.0
2009-10-14 14:30:00,79.54,79.76,79.49,79.58,111300.0,47.9926,48.1254,47.9624,48.0167,111300.0
2009-10-14 15:00:00,79.61,79.93,79.58,79.83,167600.0,48.0348,48.2279,48.0167,48.1676,167600.0
2009-10-14 15:30:00,79.84,80.6,79.73,80.35,176900.0,48.1736,48.6322,48.1073,48.4813,176900.0
2009-10-15 09:30:00,79.67,79.69,78.82,79.36,22500.0,48.0711,48.0831,47.5582,47.884,22500.0
2009-10-15 10:00:00,79.3,79.49,78.83,79.16,29000.0,47.8478,47.9624,47.5642,47.7633,29000.0
2009-10-15 10:30:00,79.08,79.21,78.58,78.86,31300.0,47.7151,47.7935,47.4134,47.5823,31300.0
2009-10-15 11:00:00,78.91,79.08,78.63,78.88,31300.0,47.6125,47.7151,47.4435,47.5944,31300.0
2009-10-15 11:30:00,78.88,79.11,78.69,78.91,25700.0,47.5944,47.7332,47.4797,47.6125,25700.0
2009-10-15 12:00:00,78.93,78.96,78.57,78.57,25600.0,47.6246,47.6427,47.4073,47.4073,25600.0
2009-10-15 12:30:00,78.6,78.65,78.37,78.59,34700.0,47.4254,47.4556,47.2867,47.4194,34700.0
2009-10-15 13:00:00,78.57,78.68,78.41,78.53,13200.0,47.4073,47.4737,47.3108,47.3832,13200.0
2009-10-15 13:30:00,78.53,78.53,78.29,78.4,16900.0,47.3832,47.3832,47.2384,47.3048,16900.0
2009-10-15 14:00:00,78.31,78.5,78.16,78.29,29000.0,47.2505,47.3651,47.16,47.2384,29000.0
2009-10-15 14:30:00,78.31,78.62,78.28,78.53,33800.0,47.2505,47.4375,47.2324,47.3832,33800.0
2009-10-15 15:00:00,78.55,79.06,78.55,78.88,64200.0,47.3953,47.703,47.3953,47.5944,64200.0
2009-10-15 15:30:00,78.88,79.14,78.86,78.89,74400.0,47.5944,47.7513,47.5823,47.6004,74400.0
2009-10-16 09:30:00,78.1,78.6,77.8,77.95,22400.0,47.1237,47.4254,46.9427,47.0332,22400.0
2009-10-16 10:00:00,77.83,78.13,77.4,77.51,64000.0,46.9608,47.1419,46.7014,46.7678,64000.0
2009-10-16 10:30:00,77.5,77.53,77.16,77.36,15500.0,46.7617,46.7798,46.5566,46.6773,15500.0
2009-10-16 11:00:00,77.46,77.58,77.06,77.2,19600.0,46.7376,46.81,46.4962,46.5807,19600.0
2009-10-16 11:30:00,77.2,77.27,77.0,77.24,9500.0,46.5807,46.6229,46.46,46.6048,9500.0
2009-10-16 12:00:00,77.31,77.49,77.23,77.39,10300.0,46.6471,46.7557,46.5988,46.6954,10300.0
2009-10-16 12:30:00,77.42,77.61,77.2,77.2,21000.0,46.7135,46.8281,46.5807,46.5807,21000.0
2009-10-16 13:00:00,77.2,77.42,77.14,77.42,24700.0,46.5807,46.7135,46.5445,46.7135,24700.0
2009-10-16 13:30:00,77.5,77.69,77.34,77.56,15200.0,46.7617,46.8764,46.6652,46.7979,15200.0
2009-10-16 14:00:00,77.53,77.62,77.31,77.59,29500.0,46.7798,46.8341,46.6471,46.816,29500.0
2009-10-16 14:30:00,77.55,77.76,77.48,77.72,12900.0,46.7919,46.9186,46.7497,46.8945,12900.0
2009-10-16 15:00:00,77.75,78.13,77.71,78.11,27800.0,46.9126,47.1419,46.8884,47.1298,27800.0
2009-10-16 15:30:00,78.16,78.25,77.37,77.59,106100.0,47.16,47.2143,46.6833,46.816,106100.0
2009-10-19 09:30:00,78.01,79.33,78.01,78.52,53400.0,47.0694,47.8659,47.0694,47.3772,53400.0
2009-10-19 10:00:00,78.45,79.2,78.36,79.07,36800.0,47.3349,47.7875,47.2806,47.709,36800.0
2009-10-19 10:30:00,79.08,79.65,79.08,79.36,24800.0,47.7151,48.059,47.7151,47.884,24800.0
2009-10-19 11:00:00,79.37,80.2,79.36,80.18,25900.0,47.89,48.3908,47.884,48.3788,25900.0
2009-10-19 11:30:00,80.23,80.34,79.92,79.94,37400.0,48.4089,48.4753,48.2219,48.234,37400.0
2009-10-19 12:00:00,79.95,80.19,79.94,80.06,19300.0,48.24,48.3848,48.234,48.3064,19300.0
2009-10-19 12:30:00,80.02,80.12,79.9,79.9,22000.0,48.2822,48.3426,48.2098,48.2098,22000.0
2009-10-19 13:00:00,79.91,80.14,79.78,79.99,32800.0,48.2159,48.3546,48.1374,48.2641,32800.0
2009-10-19 13:30:00,79.96,80.21,79.81,79.86,33200.0,48.246,48.3969,48.1555,48.1857,33200.0
2009-10-19 14:00:00,79.81,80.38,79.81,80.37,43400.0,48.1555,48.4994,48.1555,48.4934,43400.0
2009-10-19 14:30:00,80.37,80.46,80.2,80.37,33100.0,48.4934,48.5477,48.3908,48.4934,33100.0
2009-10-19 15:00:00,80.43,80.44,80.18,80.44,36400.0,48.5296,48.5357,48.3788,48.5357,36400.0
2009-10-19 15:30:00,80.42,80.48,80.03,80.1,106800.0,48.5236,48.5598,48.2883,48.3305,106800.0
2009-10-20 09:30:00,79.86,80.07,78.85,78.96,38400.0,48.1857,48.3124,47.5763,47.6427,38400.0
2009-10-20 10:00:00,78.98,79.07,78.64,78.76,45500.0,47.6547,47.709,47.4496,47.522,45500.0
2009-10-20 10:30:00,78.74,78.74,78.32,78.32,43600.0,47.5099,47.5099,47.2565,47.2565,43600.0
2009-10-20 11:00:00,78.34,78.4,78.01,78.04,15400.0,47.2686,47.3048,47.0694,47.0875,15400.0
2009-10-20 11:30:00,78.05,78.06,77.66,77.7,18500.0,47.0936,47.0996,46.8583,46.8824,18500.0
2009-10-20 12:00:00,77.72,77.88,77.59,77.88,16600.0,46.8945,46.991,46.816,46.991,16600.0
2009-10-20 12:30:00,77.78,77.87,77.37,77.55,28000.0,46.9307,46.985,46.6833,46.7919,28000.0
2009-10-20 13:00:00,77.49,78.07,77.49,78.07,22500.0,46.7557,47.1056,46.7557,47.1056,22500.0
2009-10-20 13:30:00,78.15,78.32,77.94,77.94,23700.0,47.1539,47.2565,47.0272,47.0272,23700.0
2009-10-20 14:00:00,77.88,78.11,77.77,77.95,15700.0,46.991,47.1298,46.9246,47.0332,15700.0
2009-10-20 14:30:00,77.9,78.07,77.78,77.89,19900.0,47.0031,47.1056,46.9307,46.997,19900.0
2009-10-20 15:00:00,77.89,78.03,77.77,77.96,28900.0,46.997,47.0815,46.9246,47.0393,28900.0
2009-10-20 15:30:00,77.93,77.99,77.55,77.61,82200.0,47.0212,47.0574,46.7919,46.8281,82200.0
2009-10-21 09:30:00,77.64,79.14,77.57,78.9,30500.0,46.8462,47.7513,46.804,47.6065,30500.0
2009-10-21 10:00:00,78.9,79.14,78.19,78.24,26700.0,47.6065,47.7513,47.1781,47.2082,26700.0
2009-10-21 10:30:00,78.28,78.65,78.1,78.56,25500.0,47.2324,47.4556,47.1237,47.4013,25500.0
2009-10-21 11:00:00,78.42,78.58,78.05,78.41,13300.0,47.3168,47.4134,47.0936,47.3108,13300.0
2009-10-21 11:30:00,78.25,78.31,77.79,77.84,8900.0,47.2143,47.2505,46.9367,46.9669,8900.0
2009-10-21 12:00:00,77.97,78.0,77.63,77.75,12700.0,47.0453,47.0634,46.8402,46.9126,12700.0
2009-10-21 12:30:00,77.71,78.01,77.63,77.88,10900.0,46.8884,47.0694,46.8402,46.991,10900.0
2009-10-21 13:00:00,77.84,77.93,77.71,77.85,12900.0,46.9669,47.0212,46.8884,46.9729,12900.0
2009-10-21 13:30:00,77.88,78.09,77.82,77.94,22600.0,46.991,47.1177,46.9548,47.0272,22600.0
2009-10-21 14:00:00,77.88,78.05,77.71,77.82,32600.0,46.991,47.0936,46.8884,46.9548,32600.0
2009-10-21 14:30:00,77.88,77.94,77.56,77.73,42400.0,46.991,47.0272,46.7979,46.9005,42400.0
2009-10-21 15:00:00,77.73,77.8,77.0,77.0,56200.0,46.9005,46.9427,46.46,46.46,56200.0
2009-10-21 15:30:00,77.07,77.11,75.72,75.82,121200.0,46.5023,46.5264,45.6877,45.748,121200.0
2009-10-22 09:30:00,75.75,76.48,75.22,75.65,29300.0,45.7058,46.1463,45.386,45.6455,29300.0
2009-10-22 10:00:00,75.66,76.59,75.33,76.41,50600.0,45.6515,46.2127,45.4524,46.104,50600.0
2009-10-22 10:30:00,76.37,76.65,76.17,76.52,19100.0,46.0799,46.2489,45.9592,46.1704,19100.0
2009-10-22 11:00:00,76.61,76.78,76.27,76.39,47200.0,46.2247,46.3273,46.0196,46.092,47200.0
2009-10-22 11:30:00,76.36,76.48,76.14,76.25,21600.0,46.0739,46.1463,45.9411,46.0075,21600.0
2009-10-22 12:00:00,76.29,76.66,76.25,76.5,18500.0,46.0316,46.2549,46.0075,46.1583,18500.0
2009-10-22 12:30:00,76.51,76.89,76.49,76.74,24900.0,46.1644,46.3937,46.1523,46.3032,24900.0
2009-10-22 13:00:00,76.72,76.97,76.12,76.16,29600.0,46.2911,46.4419,45.9291,45.9532,29600.0
2009-10-22 13:30:00,76.16,76.28,75.91,76.28,25200.0,45.9532,46.0256,45.8024,46.0256,25200.0
2009-10-22 14:00:00,76.39,77.16,76.35,77.0,38800.0,46.092,46.5566,46.0678,46.46,38800.0
2009-10-22 14:30:00,77.0,77.37,77.0,77.37,16300.0,46.46,46.6833,46.46,46.6833,16300.0
2009-10-22 15:00:00,77.31,77.8,77.25,77.67,36300.0,46.6471,46.9427,46.6109,46.8643,36300.0
2009-10-22 15:30:00,77.7,77.89,77.53,77.69,50700.0,46.8824,46.997,46.7798,46.8764,50700.0
2009-10-23 09:30:00,77.88,77.89,77.09,77.56,19100.0,46.991,46.997,46.5143,46.7979,19100.0
2009-10-23 10:00:00,77.64,77.95,77.27,77.69,18200.0,46.8462,47.0332,46.6229,46.8764,18200.0
2009-10-23 10:30:00,77.7,77.7,76.9,76.97,24700.0,46.8824,46.8824,46.3997,46.4419,24700.0
2009-10-23 11:00:00,76.92,77.04,76.26,76.56,13900.0,46.4118,46.4842,46.0135,46.1945,13900.0
2009-10-23 11:30:00,76.53,76.95,76.49,76.87,16400.0,46.1764,46.4299,46.1523,46.3816,16400.0
2009-10-23 12:00:00,76.93,77.09,76.9,77.06,14300.0,46.4178,46.5143,46.3997,46.4962,14300.0
2009-10-23 12:30:00,77.04,77.35,76.96,77.12,6600.0,46.4842,46.6712,46.4359,46.5324,6600.0
2009-10-23 13:00:00,77.04,77.08,76.9,76.94,31800.0,46.4842,46.5083,46.3997,46.4238,31800.0
2009-10-23 13:30:00,76.91,77.19,76.58,76.96,46000.0,46.4057,46.5747,46.2066,46.4359,46000.0
2009-10-23 14:00:00,76.96,77.66,76.87,77.49,28300.0,46.4359,46.8583,46.3816,46.7557,28300.0
2009-10-23 14:30:00,77.41,77.58,77.08,77.27,25900.0,46.7074,46.81,46.5083,46.6229,25900.0
2009-10-23 15:00:00,77.29,77.38,77.07,77.31,13900.0,46.635,46.6893,46.5023,46.6471,13900.0
2009-10-23 15:30:00,77.32,77.32,76.6,77.06,57800.0,46.6531,46.6531,46.2187,46.4962,57800.0
2009-10-26 09:30:00,77.18,78.21,77.06,78.1,23600.0,46.5686,47.1901,46.4962,47.1237,23600.0
2009-10-26 10:00:00,78.17,78.22,77.49,77.53,45500.0,47.166,47.1962,46.7557,46.7798,45500.0
2009-10-26 10:30:00,77.56,77.87,77.28,77.65,58000.0,46.7979,46.985,46.629,46.8522,58000.0
2009-10-26 11:00:00,77.61,77.98,77.44,77.89,52900.0,46.8281,47.0513,46.7255,46.997,52900.0
2009-10-26 11:30:00,77.8,78.14,77.34,77.76,68600.0,46.9427,47.1479,46.6652,46.9186,68600.0
2009-10-26 12:00:00,77.75,77.99,77.42,77.86,31200.0,46.9126,47.0574,46.7135,46.9789,31200.0
2009-10-26 12:30:00,77.78,78.1,77.71,77.98,25500.0,46.9307,47.1237,46.8884,47.0513,25500.0
2009-10-26 13:00:00,77.93,77.93,77.58,77.8,21900.0,47.0212,47.0212,46.81,46.9427,21900.0
2009-10-26 13:30:00,77.77,77.88,77.68,77.77,9400.0,46.9246,46.991,46.8703,46.9246,9400.0
2009-10-26 14:00:00,77.68,78.23,77.68,78.15,38700.0,46.8703,47.2022,46.8703,47.1539,38700.0
2009-10-26 14:30:00,78.11,78.17,77.47,77.8,19700.0,47.1298,47.166,46.7436,46.9427,19700.0
2009-10-26 15:00:00,77.79,77.8,77.25,77.25,15500.0,46.9367,46.9427,46.6109,46.6109,15500.0
2009-10-26 15:30:00,77.35,77.52,77.09,77.22,63200.0,46.6712,46.7738,46.5143,46.5928,63200.0
2009-10-27 09:30:00,77.6,77.65,76.77,76.97,16300.0,46.8221,46.8522,46.3213,46.4419,16300.0
2009-10-27 10:00:00,76.97,77.83,76.39,77.66,30800.0,46.4419,46.9608,46.092,46.8583,30800.0
2009-10-27 10:30:00,77.68,77.69,77.13,77.34,32500.0,46.8703,46.8764,46.5385,46.6652,32500.0
2009-10-27 11:00:00,77.51,77.53,77.24,77.32,25500.0,46.7678,46.7798,46.6048,46.6531,25500.0
2009-10-27 11:30:00,77.33,77.88,77.31,77.75,30200.0,46.6591,46.991,46.6471,46.9126,30200.0
2009-10-27 12:00:00,77.81,77.81,77.51,77.73,16800.0,46.9488,46.9488,46.7678,46.9005,16800.0
2009-10-27 12:30:00,77.73,77.79,77.47,77.55,17200.0,46.9005,46.9367,46.7436,46.7919,17200.0
2009-10-27 13:00:00,77.56,77.72,77.32,77.32,30200.0,46.7979,46.8945,46.6531,46.6531,30200.0
2009-10-27 13:30:00,77.38,77.54,77.18,77.22,40800.0,46.6893,46.7859,46.5686,46.5928,40800.0
2009-10-27 14:00:00,77.22,77.85,77.1,77.77,36200.0,46.5928,46.9729,46.5204,46.9246,36200.0
2009-10-27 14:30:00,77.75,78.13,77.66,78.07,33900.0,46.9126,47.1419,46.8583,47.1056,33900.0
2009-10-27 15:00:00,78.07,78.07,77.56,77.61,67100.0,47.1056,47.1056,46.7979,46.8281,67100.0
2009-10-27 15:30:00,77.62,77.8,77.32,77.57,87200.0,46.8341,46.9427,46.6531,46.804,87200.0
2009-10-28 09:30:00,77.35,78.67,77.35,77.9,31200.0,46.6712,47.4677,46.6712,47.0031,31200.0
2009-10-28 10:00:00,77.81,77.81,76.79,76.86,33700.0,46.9488,46.9488,46.3333,46.3756,33700.0
2009-10-28 10:30:00,76.71,76.86,75.83,76.15,23400.0,46.2851,46.3756,45.7541,45.9472,23400.0
2009-10-28 11:00:00,76.11,76.7,76.02,76.57,13800.0,45.923,46.279,45.8687,46.2006,13800.0
2009-10-28 11:30:00,76.7,76.78,76.39,76.55,13300.0,46.279,46.3273,46.092,46.1885,13300.0
2009-10-28 12:00:00,76.6,77.05,76.6,76.82,11200.0,46.2187,46.4902,46.2187,46.3514,11200.0
2009-10-28 12:30:00,76.76,76.82,76.46,76.73,38800.0,46.3152,46.3514,46.1342,46.2971,38800.0
2009-10-28 13:00:00,76.78,77.02,76.63,76.65,28800.0,46.3273,46.4721,46.2368,46.2489,28800.0
2009-10-28 13:30:00,76.74,76.82,76.52,76.65,12700.0,46.3032,46.3514,46.1704,46.2489,12700.0
2009-10-28 14:00:00,76.65,76.65,76.3,76.51,24000.0,46.2489,46.2489,46.0377,46.1644,24000.0
2009-10-28 14:30:00,76.46,76.47,76.06,76.06,24700.0,46.1342,46.1402,45.8929,45.8929,24700.0
2009-10-28 15:00:00,76.06,76.3,75.68,75.77,35500.0,45.8929,46.0377,45.6636,45.7179,35500.0
2009-10-28 15:30:00,75.76,75.97,75.24,75.5,113900.0,45.7118,45.8386,45.3981,45.555,113900.0
2009-10-29 09:30:00,76.44,76.48,75.4,75.55,27800.0,46.1221,46.1463,45.4946,45.5851,27800.0
2009-10-29 10:00:00,75.59,76.19,75.24,76.01,57000.0,45.6093,45.9713,45.3981,45.8627,57000.0
2009-10-29 10:30:00,75.97,76.07,75.69,75.75,25700.0,45.8386,45.8989,45.6696,45.7058,25700.0
2009-10-29 11:00:00,75.81,76.03,75.52,75.55,29000.0,45.742,45.8748,45.567,45.5851,29000.0
2009-10-29 11:30:00,75.68,75.94,75.59,75.87,37000.0,45.6636,45.8205,45.6093,45.7782,37000.0
2009-10-29 12:00:00,75.85,75.92,75.75,75.79,26600.0,45.7662,45.8084,45.7058,45.7299,26600.0
2009-10-29 12:30:00,75.88,76.12,75.75,75.75,8400.0,45.7843,45.9291,45.7058,45.7058,8400.0
2009-10-29 13:00:00,75.79,76.27,75.75,76.1,14700.0,45.7299,46.0196,45.7058,45.917,14700.0
2009-10-29 13:30:00,76.13,76.4,76.01,76.12,15200.0,45.9351,46.098,45.8627,45.9291,15200.0
2009-10-29 14:00:00,76.12,76.51,76.12,76.42,13000.0,45.9291,46.1644,45.9291,46.1101,13000.0
2009-10-29 14:30:00,76.4,77.3,76.4,77.25,20000.0,46.098,46.641,46.098,46.6109,20000.0
2009-10-29 15:00:00,77.26,77.54,77.09,77.54,40000.0,46.6169,46.7859,46.5143,46.7859,40000.0
2009-10-29 15:30:00,77.55,77.55,76.72,77.28,178100.0,46.7919,46.7919,46.2911,46.629,178100.0
2009-10-30 09:30:00,76.89,76.89,76.09,76.56,21700.0,46.3937,46.3937,45.911,46.1945,21700.0
2009-10-30 10:00:00,76.59,76.89,76.4,76.69,70800.0,46.2127,46.3937,46.098,46.273,70800.0
2009-10-30 10:30:00,76.59,77.31,76.4,77.11,41300.0,46.2127,46.6471,46.098,46.5264,41300.0
2009-10-30 11:00:00,77.12,77.33,76.88,77.2,39500.0,46.5324,46.6591,46.3876,46.5807,39500.0
2009-10-30 11:30:00,77.24,77.26,76.32,76.34,18000.0,46.6048,46.6169,46.0497,46.0618,18000.0
2009-10-30 12:00:00,76.49,76.59,75.7,75.95,37800.0,46.1523,46.2127,45.6756,45.8265,37800.0
2009-10-30 12:30:00,75.85,76.16,75.55,75.87,31600.0,45.7662,45.9532,45.5851,45.7782,31600.0
2009-10-30 13:00:00,75.86,75.98,75.33,75.43,31700.0,45.7722,45.8446,45.4524,45.5127,31700.0
2009-10-30 13:30:00,75.42,75.42,74.84,74.84,23400.0,45.5067,45.5067,45.1567,45.1567,23400.0
2009-10-30 14:00:00,74.95,75.64,74.78,75.41,25600.0,45.2231,45.6394,45.1205,45.5007,25600.0
2009-10-30 14:30:00,75.44,75.44,74.52,74.54,55700.0,45.5188,45.5188,44.9637,44.9757,55700.0
2009-10-30 15:00:00,74.6,74.79,74.11,74.7,72000.0,45.0119,45.1266,44.7163,45.0723,72000.0
2009-10-30 15:30:00,74.74,75.89,74.59,75.0,188300.0,45.0964,45.7903,45.0059,45.2533,188300.0
2009-11-02 09:30:00,75.48,75.95,74.29,75.02,28300.0,45.5429,45.8265,44.8249,45.2653,28300.0
2009-11-02 10:00:00,75.13,76.01,75.04,75.74,31500.0,45.3317,45.8627,45.2774,45.6998,31500.0
2009-11-02 10:30:00,75.87,76.57,75.7,75.7,18100.0,45.7782,46.2006,45.6756,45.6756,18100.0
2009-11-02 11:00:00,75.56,75.98,75.49,75.57,15300.0,45.5912,45.8446,45.5489,45.5972,15300.0
2009-11-02 11:30:00,75.62,76.18,75.54,75.98,17800.0,45.6274,45.9653,45.5791,45.8446,17800.0
2009-11-02 12:00:00,76.04,76.07,75.4,75.79,18400.0,45.8808,45.8989,45.4946,45.7299,18400.0
2009-11-02 12:30:00,75.69,75.76,74.29,74.42,52800.0,45.6696,45.7118,44.8249,44.9033,52800.0
2009-11-02 13:00:00,74.31,75.32,74.31,75.0,35800.0,44.837,45.4464,44.837,45.2533,35800.0
2009-11-02 13:30:00,74.99,74.99,73.96,73.99,45000.0,45.2472,45.2472,44.6258,44.6439,45000.0
2009-11-02 14:00:00,73.89,75.0,73.74,75.0,27700.0,44.5835,45.2533,44.493,45.2533,27700.0
2009-11-02 14:30:00,75.06,75.65,74.87,75.09,35500.0,45.2895,45.6455,45.1748,45.3076,35500.0
2009-11-02 15:00:00,75.12,75.51,74.86,75.16,33400.0,45.3257,45.561,45.1688,45.3498,33400.0
2009-11-02 15:30:00,75.19,76.04,75.13,75.97,53400.0,45.3679,45.8808,45.3317,45.8386,53400.0
2009-11-03 09:30:00,75.01,75.22,74.33,75.1,30600.0,45.2593,45.386,44.849,45.3136,30600.0
2009-11-03 10:00:00,75.18,76.3,75.06,75.96,61000.0,45.3619,46.0377,45.2895,45.8325,61000.0
2009-11-03 10:30:00,75.87,76.44,75.75,76.17,26400.0,45.7782,46.1221,45.7058,45.9592,26400.0
2009-11-03 11:00:00,76.14,76.65,76.12,76.53,24600.0,45.9411,46.2489,45.9291,46.1764,24600.0
2009-11-03 11:30:00,76.51,76.88,76.26,76.88,35200.0,46.1644,46.3876,46.0135,46.3876,35200.0
2009-11-03 12:00:00,76.89,76.95,76.47,76.94,21200.0,46.3937,46.4299,46.1402,46.4238,21200.0
2009-11-03 12:30:00,76.88,77.56,76.83,77.41,19500.0,46.3876,46.7979,46.3575,46.7074,19500.0
2009-11-03 13:00:00,77.39,77.64,77.17,77.5,14100.0,46.6954,46.8462,46.5626,46.7617,14100.0
2009-11-03 13:30:00,77.54,77.55,76.76,76.99,35700.0,46.7859,46.7919,46.3152,46.454,35700.0
2009-11-03 14:00:00,77.03,77.45,77.03,77.06,31800.0,46.4781,46.7316,46.4781,46.4962,31800.0
2009-11-03 14:30:00,77.17,77.23,76.6,76.64,30100.0,46.5626,46.5988,46.2187,46.2428,30100.0
2009-11-03 15:00:00,76.72,76.91,76.65,76.89,51500.0,46.2911,46.4057,46.2489,46.3937,51500.0
2009-11-03 15:30:00,76.93,77.04,76.65,76.75,143800.0,46.4178,46.4842,46.2489,46.3092,143800.0
2009-11-04 09:30:00,78.7,78.94,78.14,78.8,114400.0,47.4858,47.6306,47.1479,47.5461,114400.0
2009-11-04 10:00:00,78.77,79.57,78.4,79.47,93900.0,47.528,48.0107,47.3048,47.9504,93900.0
2009-11-04 10:30:00,79.48,79.5,79.06,79.19,37300.0,47.9564,47.9685,47.703,47.7814,37300.0
2009-11-04 11:00:00,79.2,79.47,78.94,79.4,47000.0,47.7875,47.9504,47.6306,47.9081,47000.0
2009-11-04 11:30:00,79.43,79.97,79.27,79.68,35800.0,47.9262,48.2521,47.8297,48.0771,35800.0
2009-11-04 12:00:00,79.66,79.74,79.31,79.56,24000.0,48.065,48.1133,47.8538,48.0047,24000.0
2009-11-04 12:30:00,79.52,79.65,79.35,79.6,53900.0,47.9805,48.059,47.878,48.0288,53900.0
2009-11-04 13:00:00,79.54,79.6,78.75,79.04,41900.0,47.9926,48.0288,47.5159,47.6909,41900.0
2009-11-04 13:30:00,78.89,79.13,78.88,79.08,21700.0,47.6004,47.7452,47.5944,47.7151,21700.0
2009-11-04 14:00:00,79.08,79.4,78.9,78.98,105500.0,47.7151,47.9081,47.6065,47.6547,105500.0
2009-11-04 14:30:00,78.94,79.48,78.85,79.39,113800.0,47.6306,47.9564,47.5763,47.9021,113800.0
2009-11-04 15:00:00,79.41,79.52,79.03,79.38,54000.0,47.9142,47.9805,47.6849,47.8961,54000.0
2009-11-04 15:30:00,79.39,79.39,77.46,77.59,271900.0,47.9021,47.9021,46.7376,46.816,271900.0
2009-11-05 09:30:00,78.57,78.62,77.65,77.99,20100.0,47.4073,47.4375,46.8522,47.0574,20100.0
2009-11-05 10:00:00,78.06,78.77,78.02,78.53,33400.0,47.0996,47.528,47.0755,47.3832,33400.0
2009-11-05 10:30:00,78.62,79.22,78.2,79.0,40500.0,47.4375,47.7995,47.1841,47.6668,40500.0
2009-11-05 11:00:00,79.01,79.13,78.57,78.6,65200.0,47.6728,47.7452,47.4073,47.4254,65200.0
2009-11-05 11:30:00,78.55,78.71,78.25,78.47,24200.0,47.3953,47.4918,47.2143,47.347,24200.0
2009-11-05 12:00:00,78.54,78.55,78.12,78.28,22400.0,47.3892,47.3953,47.1358,47.2324,22400.0
2009-11-05 12:30:00,78.25,78.47,78.22,78.42,17200.0,47.2143,47.347,47.1962,47.3168,17200.0
2009-11-05 13:00:00,78.58,78.59,78.13,78.19,21800.0,47.4134,47.4194,47.1419,47.1781,21800.0
2009-11-05 13:30:00,78.17,78.31,78.05,78.23,34000.0,47.166,47.2505,47.0936,47.2022,34000.0
2009-11-05 14:00:00,78.25,78.3,78.05,78.19,32100.0,47.2143,47.2444,47.0936,47.1781,32100.0
2009-11-05 14:30:00,78.2,78.48,78.06,78.25,20300.0,47.1841,47.353,47.0996,47.2143,20300.0
2009-11-05 15:00:00,78.25,78.54,78.21,78.32,29000.0,47.2143,47.3892,47.1901,47.2565,29000.0
2009-11-05 15:30:00,78.3,78.96,78.13,78.87,80700.0,47.2444,47.6427,47.1419,47.5883,80700.0
2009-11-06 09:30:00,78.32,78.73,77.72,77.72,51100.0,47.2565,47.5039,46.8945,46.8945,51100.0
2009-11-06 10:00:00,77.75,78.08,77.08,77.08,48100.0,46.9126,47.1117,46.5083,46.5083,48100.0
2009-11-06 10:30:00,77.08,77.2,76.73,77.11,28500.0,46.5083,46.5807,46.2971,46.5264,28500.0
2009-11-06 11:00:00,77.01,77.33,77.0,77.04,26500.0,46.4661,46.6591,46.46,46.4842,26500.0
2009-11-06 11:30:00,77.05,77.35,77.0,77.06,10700.0,46.4902,46.6712,46.46,46.4962,10700.0
2009-11-06 12:00:00,77.18,77.64,77.05,77.54,27500.0,46.5686,46.8462,46.4902,46.7859,27500.0
2009-11-06 12:30:00,77.56,77.63,77.39,77.41,15800.0,46.7979,46.8402,46.6954,46.7074,15800.0
2009-11-06 13:00:00,77.46,77.81,77.35,77.69,9500.0,46.7376,46.9488,46.6712,46.8764,9500.0
2009-11-06 13:30:00,77.59,77.88,77.36,77.36,7700.0,46.816,46.991,46.6773,46.6773,7700.0
2009-11-06 14:00:00,77.39,77.48,77.25,77.46,13800.0,46.6954,46.7497,46.6109,46.7376,13800.0
2009-11-06 14:30:00,77.41,77.48,77.26,77.28,11000.0,46.7074,46.7497,46.6169,46.629,11000.0
2009-11-06 15:00:00,77.28,77.43,77.15,77.32,26200.0,46.629,46.7195,46.5505,46.6531,26200.0
2009-11-06 15:30:00,77.32,77.32,77.32,77.32,0.0,46.6531,46.6531,46.6531,46.6531,0.0
2009-11-09 09:30:00,78.5,78.9,78.06,78.85,30200.0,47.3651,47.6065,47.0996,47.5763,30200.0
2009-11-09 10:00:00,78.94,79.29,78.75,78.95,19500.0,47.6306,47.8418,47.5159,47.6366,19500.0
2009-11-09 10:30:00,78.95,79.14,78.75,79.14,26300.0,47.6366,47.7513,47.5159,47.7513,26300.0
2009-11-09 11:00:00,79.15,79.24,78.86,79.04,73700.0,47.7573,47.8116,47.5823,47.6909,73700.0
2009-11-09 11:30:00,79.01,79.14,79.0,79.0,43800.0,47.6728,47.7513,47.6668,47.6668,43800.0
2009-11-09 12:00:00,79.06,79.43,79.03,79.23,16900.0,47.703,47.9262,47.6849,47.8056,16900.0
2009-11-09 12:30:00,79.22,79.25,78.84,78.87,45600.0,47.7995,47.8176,47.5702,47.5883,45600.0
2009-11-09 13:00:00,78.86,78.99,78.78,78.89,37700.0,47.5823,47.6608,47.534,47.6004,37700.0
2009-11-09 13:30:00,78.94,79.19,78.85,78.99,54100.0,47.6306,47.7814,47.5763,47.6608,54100.0
2009-11-09 14:00:00,78.96,79.33,78.95,79.2,58800.0,47.6427,47.8659,47.6366,47.7875,58800.0
2009-11-09 14:30:00,79.23,79.25,79.14,79.22,59500.0,47.8056,47.8176,47.7513,47.7995,59500.0
2009-11-09 15:00:00,79.21,79.32,79.19,79.2,57900.0,47.7935,47.8599,47.7814,47.7875,57900.0
2009-11-09 15:30:00,79.2,79.77,79.01,79.6,180700.0,47.7875,48.1314,47.6728,48.0288,180700.0
2009-11-10 09:30:00,79.45,79.72,78.91,79.4,26800.0,47.9383,48.1012,47.6125,47.9081,26800.0
2009-11-10 10:00:00,79.51,79.51,78.81,79.41,36500.0,47.9745,47.9745,47.5521,47.9142,36500.0
2009-11-10 10:30:00,79.42,79.77,79.37,79.57,42900.0,47.9202,48.1314,47.89,48.0107,42900.0
2009-11-10 11:00:00,79.68,79.78,79.39,79.58,40000.0,48.0771,48.1374,47.9021,48.0167,40000.0
2009-11-10 11:30:00,79.51,79.91,79.4,79.81,26000.0,47.9745,48.2159,47.9081,48.1555,26000.0
2009-11-10 12:00:00,79.81,79.82,79.64,79.64,24000.0,48.1555,48.1616,48.053,48.053,24000.0
2009-11-10 12:30:00,79.64,80.0,79.56,80.0,29200.0,48.053,48.2702,48.0047,48.2702,29200.0
2009-11-10 13:00:00,80.06,80.14,79.78,79.87,25700.0,48.3064,48.3546,48.1374,48.1917,25700.0
2009-11-10 13:30:00,79.78,79.85,79.63,79.83,44800.0,48.1374,48.1797,48.0469,48.1676,44800.0
2009-11-10 14:00:00,79.74,80.28,79.74,80.22,35500.0,48.1133,48.4391,48.1133,48.4029,35500.0
2009-11-10 14:30:00,80.21,80.74,80.2,80.51,24300.0,48.3969,48.7167,48.3908,48.5779,24300.0
2009-11-10 15:00:00,80.46,80.98,80.31,80.98,20700.0,48.5477,48.8615,48.4572,48.8615,20700.0
2009-11-10 15:30:00,80.92,80.96,80.33,80.5,47500.0,48.8253,48.8494,48.4693,48.5719,47500.0
2009-11-11 09:30:00,80.89,81.5,80.54,80.98,23200.0,48.8072,49.1752,48.596,48.8615,23200.0
2009-11-11 10:00:00,81.11,82.23,81.1,81.94,31100.0,48.9399,49.6157,48.9339,49.4407,31100.0
2009-11-11 10:30:00,82.04,82.04,80.82,81.21,16100.0,49.5011,49.5011,48.7649,49.0003,16100.0
2009-11-11 11:00:00,81.09,81.23,80.52,80.71,19600.0,48.9278,49.0123,48.5839,48.6986,19600.0
2009-11-11 11:30:00,80.64,81.19,80.64,80.8,11200.0,48.6563,48.9882,48.6563,48.7529,11200.0
2009-11-11 12:00:00,80.83,81.2,80.62,81.19,7400.0,48.771,48.9942,48.6443,48.9882,7400.0
2009-11-11 12:30:00,81.2,81.35,80.96,80.98,15300.0,48.9942,49.0847,48.8494,48.8615,15300.0
2009-11-11 13:00:00,80.92,81.39,80.91,81.22,6600.0,48.8253,49.1089,48.8192,49.0063,6600.0
2009-11-11 13:30:00,81.28,81.45,81.16,81.38,33300.0,49.0425,49.1451,48.9701,49.1028,33300.0
2009-11-11 14:00:00,81.35,81.62,81.22,81.25,24400.0,49.0847,49.2476,49.0063,49.0244,24400.0
2009-11-11 14:30:00,81.28,81.45,81.2,81.26,17600.0,49.0425,49.1451,48.9942,49.0304,17600.0
2009-11-11 15:00:00,81.26,81.43,81.2,81.35,25100.0,49.0304,49.133,48.9942,49.0847,25100.0
2009-11-11 15:30:00,81.35,82.13,81.25,81.88,73800.0,49.0847,49.5554,49.0244,49.4045,73800.0
2009-11-12 09:30:00,81.65,82.17,81.44,82.12,15800.0,49.2657,49.5795,49.139,49.5493,15800.0
2009-11-12 10:00:00,82.18,82.2,81.44,81.72,15300.0,49.5855,49.5976,49.139,49.308,15300.0
2009-11-12 10:30:00,81.76,82.02,81.62,81.78,10700.0,49.3321,49.489,49.2476,49.3442,10700.0
2009-11-12 11:00:00,81.68,81.83,80.95,81.24,15100.0,49.2838,49.3743,48.8434,49.0184,15100.0
2009-11-12 11:30:00,81.11,81.4,80.95,81.27,6600.0,48.9399,49.1149,48.8434,49.0365,6600.0
2009-11-12 12:00:00,81.37,81.59,81.27,81.38,6800.0,49.0968,49.2295,49.0365,49.1028,6800.0
2009-11-12 12:30:00,81.38,81.73,81.25,81.59,8100.0,49.1028,49.314,49.0244,49.2295,8100.0
2009-11-12 13:00:00,81.45,81.46,80.87,81.11,8300.0,49.1451,49.1511,48.7951,48.9399,8300.0
2009-11-12 13:30:00,81.21,81.34,80.94,81.16,7700.0,49.0003,49.0787,48.8373,48.9701,7700.0
2009-11-12 14:00:00,81.12,81.31,81.08,81.24,13500.0,48.9459,49.0606,48.9218,49.0184,13500.0
2009-11-12 14:30:00,81.25,81.34,81.03,81.13,13700.0,49.0244,49.0787,48.8916,48.952,13700.0
2009-11-12 15:00:00,81.14,81.26,80.92,81.25,31000.0,48.958,49.0304,48.8253,49.0244,31000.0
2009-11-12 15:30:00,81.23,81.52,81.16,81.42,94500.0,49.0123,49.1873,48.9701,49.127,94500.0
2009-11-13 09:30:00,81.57,82.24,81.24,81.44,11900.0,49.2175,49.6217,49.0184,49.139,11900.0
2009-11-13 10:00:00,81.42,82.2,81.29,81.94,10200.0,49.127,49.5976,49.0485,49.4407,10200.0
2009-11-13 10:30:00,81.98,82.23,81.76,81.91,7700.0,49.4649,49.6157,49.3321,49.4226,7700.0
2009-11-13 11:00:00,81.9,81.99,81.71,81.75,5800.0,49.4166,49.4709,49.3019,49.3261,5800.0
2009-11-13 11:30:00,81.85,81.86,81.65,81.71,3600.0,49.3864,49.3924,49.2657,49.3019,3600.0
2009-11-13 12:00:00,81.72,82.14,81.71,82.07,7500.0,49.308,49.5614,49.3019,49.5192,7500.0
2009-11-13 12:30:00,82.07,82.38,82.0,82.25,61000.0,49.5192,49.7062,49.4769,49.6278,61000.0
2009-11-13 13:00:00,82.2,82.23,81.92,82.1,22300.0,49.5976,49.6157,49.4287,49.5373,22300.0
2009-11-13 13:30:00,82.1,82.19,81.95,82.02,23100.0,49.5373,49.5916,49.4468,49.489,23100.0
2009-11-13 14:00:00,82.02,82.12,81.73,81.82,24200.0,49.489,49.5493,49.314,49.3683,24200.0
2009-11-13 14:30:00,81.74,81.77,80.99,81.05,22700.0,49.32,49.3381,48.8675,48.9037,22700.0
2009-11-13 15:00:00,80.99,81.29,80.91,81.17,92000.0,48.8675,49.0485,48.8192,48.9761,92000.0
2009-11-13 15:30:00,81.19,81.59,81.07,81.56,88400.0,48.9882,49.2295,48.9158,49.2114,88400.0
2009-11-16 09:30:00,82.37,83.48,82.35,83.01,21900.0,49.7002,50.3699,49.6881,50.0863,21900.0
2009-11-16 10:00:00,83.14,83.75,83.08,83.08,27600.0,50.1648,50.5328,50.1286,50.1286,27600.0
2009-11-16 10:30:00,83.19,83.21,82.96,83.09,17800.0,50.1949,50.207,50.0562,50.1346,17800.0
2009-11-16 11:00:00,83.06,83.1,82.81,83.05,13900.0,50.1165,50.1406,49.9657,50.1105,13900.0
2009-11-16 11:30:00,83.03,83.14,82.64,82.67,22400.0,50.0984,50.1648,49.8631,49.8812,22400.0
2009-11-16 12:00:00,82.65,82.88,82.56,82.58,11400.0,49.8691,50.0079,49.8148,49.8269,11400.0
2009-11-16 12:30:00,82.61,82.93,82.5,82.93,5500.0,49.845,50.0381,49.7786,50.0381,5500.0
2009-11-16 13:00:00,82.92,83.11,82.92,83.03,40100.0,50.032,50.1467,50.032,50.0984,40100.0
2009-11-16 13:30:00,83.0,83.39,82.99,83.37,15000.0,50.0803,50.3156,50.0743,50.3035,15000.0
2009-11-16 14:00:00,83.37,83.85,83.37,83.53,20000.0,50.3035,50.5932,50.3035,50.4001,20000.0
2009-11-16 14:30:00,83.52,83.89,83.47,83.76,17800.0,50.3941,50.6173,50.3639,50.5389,17800.0
2009-11-16 15:00:00,83.78,83.83,82.53,82.64,30500.0,50.5509,50.5811,49.7967,49.8631,30500.0
2009-11-16 15:30:00,82.71,83.57,82.55,83.26,66300.0,49.9053,50.4242,49.8088,50.2372,66300.0
2009-11-17 09:30:00,82.92,83.52,82.38,83.21,25700.0,50.032,50.3941,49.7062,50.207,25700.0
2009-11-17 10:00:00,83.23,83.24,82.88,82.96,12400.0,50.2191,50.2251,50.0079,50.0562,12400.0
2009-11-17 10:30:00,82.97,82.97,82.36,82.65,6900.0,50.0622,50.0622,49.6941,49.8691,6900.0
2009-11-17 11:00:00,82.7,82.85,82.42,82.68,15900.0,49.8993,49.9898,49.7303,49.8872,15900.0
2009-11-17 11:30:00,82.71,82.77,82.31,82.32,17000.0,49.9053,49.9415,49.664,49.67,17000.0
2009-11-17 12:00:00,82.38,82.59,82.17,82.52,23000.0,49.7062,49.8329,49.5795,49.7907,23000.0
2009-11-17 12:30:00,82.48,82.61,82.1,82.24,9900.0,49.7665,49.845,49.5373,49.6217,9900.0
2009-11-17 13:00:00,82.24,82.38,82.09,82.29,8000.0,49.6217,49.7062,49.5312,49.6519,8000.0
2009-11-17 13:30:00,82.23,82.36,82.03,82.1,8900.0,49.6157,49.6941,49.495,49.5373,8900.0
2009-11-17 14:00:00,82.05,82.1,81.68,81.72,19600.0,49.5071,49.5373,49.2838,49.308,19600.0
2009-11-17 14:30:00,81.72,81.83,81.55,81.81,25000.0,49.308,49.3743,49.2054,49.3623,25000.0
2009-11-17 15:00:00,81.82,82.04,81.35,81.4,115200.0,49.3683,49.5011,49.0847,49.1149,115200.0
2009-11-17 15:30:00,81.39,81.44,80.42,80.58,146300.0,49.1089,49.139,48.5236,48.6201,146300.0
2009-11-18 09:30:00,80.73,81.23,80.55,80.97,20900.0,48.7106,49.0123,48.602,48.8554,20900.0
2009-11-18 10:00:00,81.03,81.15,80.65,80.85,22800.0,48.8916,48.964,48.6624,48.783,22800.0
2009-11-18 10:30:00,80.87,81.75,80.8,81.31,64400.0,48.7951,49.3261,48.7529,49.0606,64400.0
2009-11-18 11:00:00,81.42,81.6,81.27,81.47,10900.0,49.127,49.2356,49.0365,49.1571,10900.0
2009-11-18 11:30:00,81.46,81.46,81.13,81.21,13200.0,49.1511,49.1511,48.952,49.0003,13200.0
2009-11-18 12:00:00,81.16,81.34,80.96,81.07,37900.0,48.9701,49.0787,48.8494,48.9158,37900.0
2009-11-18 12:30:00,81.05,81.15,80.65,80.76,45000.0,48.9037,48.964,48.6624,48.7287,45000.0
2009-11-18 13:00:00,80.75,80.91,80.62,80.65,34300.0,48.7227,48.8192,48.6443,48.6624,34300.0
2009-11-18 13:30:00,80.61,80.97,80.52,80.56,24800.0,48.6382,48.8554,48.5839,48.6081,24800.0
2009-11-18 14:00:00,80.55,80.71,80.51,80.56,62700.0,48.602,48.6986,48.5779,48.6081,62700.0
2009-11-18 14:30:00,80.56,80.62,80.39,80.6,55500.0,48.6081,48.6443,48.5055,48.6322,55500.0
2009-11-18 15:00:00,80.57,81.04,80.54,80.94,83800.0,48.6141,48.8977,48.596,48.8373,83800.0
2009-11-18 15:30:00,80.98,81.18,80.76,80.96,198900.0,48.8615,48.9822,48.7287,48.8494,198900.0
2009-11-19 09:30:00,79.5,79.59,78.93,79.5,51000.0,47.9685,48.0228,47.6246,47.9685,51000.0
2009-11-19 10:00:00,79.47,79.47,79.01,79.08,60200.0,47.9504,47.9504,47.6728,47.7151,60200.0
2009-11-19 10:30:00,79.03,79.03,78.22,78.46,46700.0,47.6849,47.6849,47.1962,47.341,46700.0
2009-11-19 11:00:00,78.44,78.7,78.15,78.7,25700.0,47.3289,47.4858,47.1539,47.4858,25700.0
2009-11-19 11:30:00,78.7,78.75,78.08,78.35,30800.0,47.4858,47.5159,47.1117,47.2746,30800.0
2009-11-19 12:00:00,78.36,78.67,78.32,78.51,25600.0,47.2806,47.4677,47.2565,47.3711,25600.0
2009-11-19 12:30:00,78.52,78.71,78.47,78.57,14900.0,47.3772,47.4918,47.347,47.4073,14900.0
2009-11-19 13:00:00,78.59,78.63,78.45,78.6,17500.0,47.4194,47.4435,47.3349,47.4254,17500.0
2009-11-19 13:30:00,78.61,79.1,78.61,78.98,23800.0,47.4315,47.7271,47.4315,47.6547,23800.0
2009-11-19 14:00:00,78.96,79.03,78.76,78.85,18200.0,47.6427,47.6849,47.522,47.5763,18200.0
2009-11-19 14:30:00,78.89,79.12,78.81,78.95,17400.0,47.6004,47.7392,47.5521,47.6366,17400.0
2009-11-19 15:00:00,78.94,79.33,78.86,79.28,30100.0,47.6306,47.8659,47.5823,47.8357,30100.0
2009-11-19 15:30:00,79.32,79.38,79.05,79.12,90300.0,47.8599,47.8961,47.697,47.7392,90300.0
2009-11-20 09:30:00,79.09,79.13,78.13,78.19,18200.0,47.7211,47.7452,47.1419,47.1781,18200.0
2009-11-20 10:00:00,78.34,78.61,78.07,78.61,13100.0,47.2686,47.4315,47.1056,47.4315,13100.0
2009-11-20 10:30:00,78.72,78.72,78.2,78.25,12000.0,47.4978,47.4978,47.1841,47.2143,12000.0
2009-11-20 11:00:00,78.3,78.6,78.3,78.52,17100.0,47.2444,47.4254,47.2444,47.3772,17100.0
2009-11-20 11:30:00,78.61,78.76,78.54,78.6,13700.0,47.4315,47.522,47.3892,47.4254,13700.0
2009-11-20 12:00:00,78.56,78.66,78.49,78.52,12400.0,47.4013,47.4616,47.3591,47.3772,12400.0
2009-11-20 12:30:00,78.51,78.6,78.32,78.37,12100.0,47.3711,47.4254,47.2565,47.2867,12100.0
2009-11-20 13:00:00,78.4,78.52,78.4,78.49,14900.0,47.3048,47.3772,47.3048,47.3591,14900.0
2009-11-20 13:30:00,78.5,78.51,78.3,78.32,21700.0,47.3651,47.3711,47.2444,47.2565,21700.0
2009-11-20 14:00:00,78.3,78.44,78.3,78.35,9200.0,47.2444,47.3289,47.2444,47.2746,9200.0
2009-11-20 14:30:00,78.38,78.55,78.26,78.33,20000.0,47.2927,47.3953,47.2203,47.2625,20000.0
2009-11-20 15:00:00,78.34,78.53,78.24,78.35,23600.0,47.2686,47.3832,47.2082,47.2746,23600.0
2009-11-20 15:30:00,78.39,78.48,78.04,78.06,79200.0,47.2987,47.353,47.0875,47.0996,79200.0
2009-11-23 09:30:00,79.34,79.98,79.25,79.8,37300.0,47.8719,48.2581,47.8176,48.1495,37300.0
2009-11-23 10:00:00,79.82,80.15,79.25,79.4,57800.0,48.1616,48.3607,47.8176,47.9081,57800.0
2009-11-23 10:30:00,79.41,79.65,79.26,79.45,25400.0,47.9142,48.059,47.8237,47.9383,25400.0
2009-11-23 11:00:00,79.45,79.78,79.45,79.64,21000.0,47.9383,48.1374,47.9383,48.053,21000.0
2009-11-23 11:30:00,79.65,79.73,79.54,79.58,14100.0,48.059,48.1073,47.9926,48.0167,14100.0
2009-11-23 12:00:00,79.56,79.72,79.52,79.58,14000.0,48.0047,48.1012,47.9805,48.0167,14000.0
2009-11-23 12:30:00,79.58,79.8,79.4,79.76,16700.0,48.0167,48.1495,47.9081,48.1254,16700.0
2009-11-23 13:00:00,79.76,79.76,79.52,79.52,20400.0,48.1254,48.1254,47.9805,47.9805,20400.0
2009-11-23 13:30:00,79.53,79.68,79.39,79.57,32400.0,47.9866,48.0771,47.9021,48.0107,32400.0
2009-11-23 14:00:00,79.55,79.64,79.26,79.37,16000.0,47.9986,48.053,47.8237,47.89,16000.0
2009-11-23 14:30:00,79.35,79.44,79.27,79.28,11000.0,47.878,47.9323,47.8297,47.8357,11000.0
2009-11-23 15:00:00,79.29,79.58,79.22,79.32,52100.0,47.8418,48.0167,47.7995,47.8599,52100.0
2009-11-23 15:30:00,79.29,79.52,78.89,79.4,76900.0,47.8418,47.9805,47.6004,47.9081,76900.0
2009-11-24 09:30:00,79.19,79.34,78.05,78.16,16300.0,47.7814,47.8719,47.0936,47.16,16300.0
2009-11-24 10:00:00,78.25,78.36,77.78,77.92,138300.0,47.2143,47.2806,46.9307,47.0151,138300.0
2009-11-24 10:30:00,77.88,78.37,77.88,78.06,53500.0,46.991,47.2867,46.991,47.0996,53500.0
2009-11-24 11:00:00,77.99,78.11,77.87,77.91,48000.0,47.0574,47.1298,46.985,47.0091,48000.0
2009-11-24 11:30:00,77.85,78.08,77.77,78.03,250100.0,46.9729,47.1117,46.9246,47.0815,250100.0
2009-11-24 12:00:00,78.04,78.09,77.65,77.65,75500.0,47.0875,47.1177,46.8522,46.8522,75500.0
2009-11-24 12:30:00,77.65,77.87,77.62,77.83,34000.0,46.8522,46.985,46.8341,46.9608,34000.0
2009-11-24 13:00:00,77.86,77.94,77.63,77.63,42400.0,46.9789,47.0272,46.8402,46.8402,42400.0
2009-11-24 13:30:00,77.65,77.67,77.36,77.42,14700.0,46.8522,46.8643,46.6773,46.7135,14700.0
2009-11-24 14:00:00,77.4,77.59,77.25,77.56,37900.0,46.7014,46.816,46.6109,46.7979,37900.0
2009-11-24 14:30:00,77.57,77.79,77.53,77.62,32200.0,46.804,46.9367,46.7798,46.8341,32200.0
2009-11-24 15:00:00,77.61,77.66,77.45,77.49,15300.0,46.8281,46.8583,46.7316,46.7557,15300.0
2009-11-24 15:30:00,77.5,77.74,77.41,77.61,90500.0,46.7617,46.9065,46.7074,46.8281,90500.0
2009-11-25 09:30:00,77.91,78.32,77.69,77.86,17700.0,47.0091,47.2565,46.8764,46.9789,17700.0
2009-11-25 10:00:00,77.93,78.02,77.55,77.74,39000.0,47.0212,47.0755,46.7919,46.9065,39000.0
2009-11-25 10:30:00,77.8,77.8,77.49,77.57,102800.0,46.9427,46.9427,46.7557,46.804,102800.0
2009-11-25 11:00:00,77.61,77.92,77.57,77.92,52800.0,46.8281,47.0151,46.804,47.0151,52800.0
2009-11-25 11:30:00,77.94,78.17,77.88,78.09,28500.0,47.0272,47.166,46.991,47.1177,28500.0
2009-11-25 12:00:00,78.09,78.18,77.97,78.13,48700.0,47.1177,47.172,47.0453,47.1419,48700.0
2009-11-25 12:30:00,78.13,78.22,78.04,78.14,9100.0,47.1419,47.1962,47.0875,47.1479,9100.0
2009-11-25 13:00:00,78.14,78.32,78.11,78.2,5800.0,47.1479,47.2565,47.1298,47.1841,5800.0
2009-11-25 13:30:00,78.22,78.25,78.05,78.07,9800.0,47.1962,47.2143,47.0936,47.1056,9800.0
2009-11-25 14:00:00,78.02,78.1,77.97,78.04,15700.0,47.0755,47.1237,47.0453,47.0875,15700.0
2009-11-25 14:30:00,77.98,78.19,77.92,78.12,15900.0,47.0513,47.1781,47.0151,47.1358,15900.0
2009-11-25 15:00:00,78.13,78.29,78.08,78.13,20400.0,47.1419,47.2384,47.1117,47.1419,20400.0
2009-11-25 15:30:00,78.11,78.25,78.01,78.25,31100.0,47.1298,47.2143,47.0694,47.2143,31100.0
2009-11-27 09:30:00,76.35,76.97,76.18,76.67,15800.0,46.0678,46.4419,45.9653,46.2609,15800.0
2009-11-27 10:00:00,76.74,77.13,76.68,76.97,34300.0,46.3032,46.5385,46.267,46.4419,34300.0
2009-11-27 10:30:00,77.02,77.45,76.86,77.25,34600.0,46.4721,46.7316,46.3756,46.6109,34600.0
2009-11-27 11:00:00,77.23,77.63,77.23,77.45,25900.0,46.5988,46.8402,46.5988,46.7316,25900.0
2009-11-27 11:30:00,77.21,77.44,76.99,77.01,40400.0,46.5867,46.7255,46.454,46.4661,40400.0
2009-11-27 12:00:00,77.04,77.07,76.43,76.65,47000.0,46.4842,46.5023,46.1161,46.2489,47000.0
2009-11-27 12:30:00,76.65,76.87,76.01,76.16,35800.0,46.2489,46.3816,45.8627,45.9532,35800.0
2009-11-30 09:30:00,76.41,76.87,76.02,76.63,26300.0,46.104,46.3816,45.8687,46.2368,26300.0
2009-11-30 10:00:00,76.69,77.6,76.65,77.45,25600.0,46.273,46.8221,46.2489,46.7316,25600.0
2009-11-30 10:30:00,77.51,77.62,77.3,77.32,32300.0,46.7678,46.8341,46.641,46.6531,32300.0
2009-11-30 11:00:00,77.34,77.34,77.05,77.12,20900.0,46.6652,46.6652,46.4902,46.5324,20900.0
2009-11-30 11:30:00,77.12,77.19,76.87,77.11,51100.0,46.5324,46.5747,46.3816,46.5264,51100.0
2009-11-30 12:00:00,77.18,77.3,77.08,77.2,21400.0,46.5686,46.641,46.5083,46.5807,21400.0
2009-11-30 12:30:00,77.26,77.3,77.15,77.19,35900.0,46.6169,46.641,46.5505,46.5747,35900.0
2009-11-30 13:00:00,77.17,77.44,77.05,77.44,41800.0,46.5626,46.7255,46.4902,46.7255,41800.0
2009-11-30 13:30:00,77.42,78.03,77.42,78.01,51900.0,46.7135,47.0815,46.7135,47.0694,51900.0
2009-11-30 14:00:00,78.01,78.06,77.54,77.63,57700.0,47.0694,47.0996,46.7859,46.8402,57700.0
2009-11-30 14:30:00,77.59,77.82,77.48,77.74,44300.0,46.816,46.9548,46.7497,46.9065,44300.0
2009-11-30 15:00:00,77.78,78.75,77.76,78.62,64400.0,46.9307,47.5159,46.9186,47.4375,64400.0
2009-11-30 15:30:00,78.65,79.84,78.51,79.55,232600.0,47.4556,48.1736,47.3711,47.9986,232600.0
2009-12-01 09:30:00,79.99,80.25,79.67,79.77,58300.0,48.2641,48.421,48.0711,48.1314,58300.0
2009-12-01 10:00:00,79.75,79.87,79.47,79.74,90800.0,48.1193,48.1917,47.9504,48.1133,90800.0
2009-12-01 10:30:00,79.74,79.77,79.4,79.41,60400.0,48.1133,48.1314,47.9081,47.9142,60400.0
2009-12-01 11:00:00,79.45,80.21,79.42,80.2,54700.0,47.9383,48.3969,47.9202,48.3908,54700.0
2009-12-01 11:30:00,80.2,80.49,80.07,80.47,76400.0,48.3908,48.5658,48.3124,48.5538,76400.0
2009-12-01 12:00:00,80.49,81.32,80.46,80.8,32600.0,48.5658,49.0666,48.5477,48.7529,32600.0
2009-12-01 12:30:00,80.84,81.01,80.63,80.66,10800.0,48.777,48.8796,48.6503,48.6684,10800.0
2009-12-01 13:00:00,80.6,81.21,80.6,81.16,14100.0,48.6322,49.0003,48.6322,48.9701,14100.0
2009-12-01 13:30:00,81.16,81.31,81.12,81.24,16500.0,48.9701,49.0606,48.9459,49.0184,16500.0
2009-12-01 14:00:00,81.29,81.3,81.14,81.26,23800.0,49.0485,49.0546,48.958,49.0304,23800.0
2009-12-01 14:30:00,81.26,81.37,80.82,80.91,27300.0,49.0304,49.0968,48.7649,48.8192,27300.0
2009-12-01 15:00:00,80.9,81.42,80.85,81.42,54900.0,48.8132,49.127,48.783,49.127,54900.0
2009-12-01 15:30:00,81.38,81.56,80.98,81.36,120500.0,49.1028,49.2114,48.8615,49.0908,120500.0
2009-12-02 09:30:00,81.15,81.79,80.96,81.41,28600.0,48.964,49.3502,48.8494,49.1209,28600.0
2009-12-02 10:00:00,81.42,82.21,81.42,81.8,53000.0,49.127,49.6036,49.127,49.3562,53000.0
2009-12-02 10:30:00,81.81,82.1,81.68,82.1,79200.0,49.3623,49.5373,49.2838,49.5373,79200.0
2009-12-02 11:00:00,82.07,82.13,81.8,82.11,50200.0,49.5192,49.5554,49.3562,49.5433,50200.0
2009-12-02 11:30:00,82.13,82.45,82.02,82.3,25900.0,49.5554,49.7484,49.489,49.6579,25900.0
2009-12-02 12:00:00,82.28,82.56,81.95,82.42,37600.0,49.6459,49.8148,49.4468,49.7303,37600.0
2009-12-02 12:30:00,82.4,82.4,82.15,82.21,20700.0,49.7183,49.7183,49.5674,49.6036,20700.0
2009-12-02 13:00:00,82.21,82.55,82.19,82.43,31500.0,49.6036,49.8088,49.5916,49.7364,31500.0
2009-12-02 13:30:00,82.44,82.48,82.35,82.46,35800.0,49.7424,49.7665,49.6881,49.7545,35800.0
2009-12-02 14:00:00,82.44,82.5,82.27,82.38,49300.0,49.7424,49.7786,49.6398,49.7062,49300.0
2009-12-02 14:30:00,82.35,82.73,82.3,82.69,35700.0,49.6881,49.9174,49.6579,49.8933,35700.0
2009-12-02 15:00:00,82.63,82.73,82.51,82.61,48800.0,49.857,49.9174,49.7846,49.845,48800.0
2009-12-02 15:30:00,82.62,83.23,82.59,82.72,195500.0,49.851,50.2191,49.8329,49.9114,195500.0
2009-12-03 09:30:00,83.14,83.91,82.76,83.46,27200.0,50.1648,50.6294,49.9355,50.3579,27200.0
2009-12-03 10:00:00,83.42,83.46,82.79,83.19,27900.0,50.3337,50.3579,49.9536,50.1949,27900.0
2009-12-03 10:30:00,83.21,83.23,82.5,82.97,19000.0,50.207,50.2191,49.7786,50.0622,19000.0
2009-12-03 11:00:00,83.1,83.19,82.9,83.0,8300.0,50.1406,50.1949,50.02,50.0803,8300.0
2009-12-03 11:30:00,83.0,83.08,82.8,82.97,9700.0,50.0803,50.1286,49.9596,50.0622,9700.0
2009-12-03 12:00:00,82.9,82.96,82.7,82.82,8400.0,50.02,50.0562,49.8993,49.9717,8400.0
2009-12-03 12:30:00,82.71,82.9,82.64,82.87,10100.0,49.9053,50.02,49.8631,50.0019,10100.0
2009-12-03 13:00:00,82.88,83.29,82.85,83.22,26900.0,50.0079,50.2553,49.9898,50.213,26900.0
2009-12-03 13:30:00,83.23,83.5,83.17,83.2,9300.0,50.2191,50.382,50.1829,50.201,9300.0
2009-12-03 14:00:00,83.17,83.18,82.47,82.48,23200.0,50.1829,50.1889,49.7605,49.7665,23200.0
2009-12-03 14:30:00,82.39,82.49,81.85,81.91,15400.0,49.7122,49.7726,49.3864,49.4226,15400.0
2009-12-03 15:00:00,81.91,82.05,81.54,81.6,25900.0,49.4226,49.5071,49.1994,49.2356,25900.0
2009-12-03 15:30:00,81.61,81.7,80.81,81.16,120900.0,49.2416,49.2959,48.7589,48.9701,120900.0
2009-12-04 09:30:00,82.26,83.85,82.26,83.24,32400.0,49.6338,50.5932,49.6338,50.2251,32400.0
2009-12-04 10:00:00,83.23,83.36,82.42,82.74,22800.0,50.2191,50.2975,49.7303,49.9234,22800.0
2009-12-04 10:30:00,82.74,83.61,82.63,83.14,17200.0,49.9234,50.4484,49.857,50.1648,17200.0
2009-12-04 11:00:00,83.05,83.25,82.65,82.65,12200.0,50.1105,50.2311,49.8691,49.8691,12200.0
2009-12-04 11:30:00,82.51,82.68,82.05,82.44,29800.0,49.7846,49.8872,49.5071,49.7424,29800.0
2009-12-04 12:00:00,82.35,82.58,82.11,82.14,14300.0,49.6881,49.8269,49.5433,49.5614,14300.0
2009-12-04 12:30:00,82.12,82.59,82.05,82.2,15000.0,49.5493,49.8329,49.5071,49.5976,15000.0
2009-12-04 13:00:00,82.18,82.59,82.12,82.14,15300.0,49.5855,49.8329,49.5493,49.5614,15300.0
2009-12-04 13:30:00,82.14,82.19,81.59,81.66,23300.0,49.5614,49.5916,49.2295,49.2718,23300.0
2009-12-04 14:00:00,81.59,81.61,81.32,81.39,39700.0,49.2295,49.2416,49.0666,49.1089,39700.0
2009-12-04 14:30:00,81.46,82.0,81.46,81.9,22600.0,49.1511,49.4769,49.1511,49.4166,22600.0
2009-12-04 15:00:00,81.87,82.53,81.79,82.4,35100.0,49.3985,49.7967,49.3502,49.7183,35100.0
2009-12-04 15:30:00,82.37,82.84,82.29,82.76,129400.0,49.7002,49.9838,49.6519,49.9355,129400.0
2009-12-07 09:30:00,82.78,82.78,82.21,82.56,16300.0,49.9476,49.9476,49.6036,49.8148,16300.0
2009-12-07 10:00:00,82.57,82.62,82.16,82.38,24800.0,49.8208,49.851,49.5735,49.7062,24800.0
2009-12-07 10:30:00,82.4,82.53,82.18,82.39,22000.0,49.7183,49.7967,49.5855,49.7122,22000.0
2009-12-07 11:00:00,82.36,82.37,82.07,82.19,14200.0,49.6941,49.7002,49.5192,49.5916,14200.0
2009-12-07 11:30:00,82.17,82.28,82.08,82.16,17100.0,49.5795,49.6459,49.5252,49.5735,17100.0
2009-12-07 12:00:00,82.27,82.27,82.0,82.1,9600.0,49.6398,49.6398,49.4769,49.5373,9600.0
2009-12-07 12:30:00,82.1,82.36,82.07,82.26,23100.0,49.5373,49.6941,49.5192,49.6338,23100.0
2009-12-07 13:00:00,82.24,82.32,82.13,82.18,11900.0,49.6217,49.67,49.5554,49.5855,11900.0
2009-12-07 13:30:00,82.14,82.16,81.32,81.54,26900.0,49.5614,49.5735,49.0666,49.1994,26900.0
2009-12-07 14:00:00,81.51,81.55,81.02,81.11,21800.0,49.1813,49.2054,48.8856,48.9399,21800.0
2009-12-07 14:30:00,81.08,81.16,80.69,81.01,35300.0,48.9218,48.9701,48.6865,48.8796,35300.0
2009-12-07 15:00:00,81.09,81.1,80.82,80.82,58600.0,48.9278,48.9339,48.7649,48.7649,58600.0
2009-12-07 15:30:00,80.85,81.73,80.74,81.24,93000.0,48.783,49.314,48.7167,49.0184,93000.0
2009-12-08 09:30:00,80.92,81.45,80.54,81.09,36100.0,48.8253,49.1451,48.596,48.9278,36100.0
2009-12-08 10:00:00,81.01,82.44,80.91,81.97,31600.0,48.8796,49.7424,48.8192,49.4588,31600.0
2009-12-08 10:30:00,81.91,82.03,81.16,81.4,12900.0,49.4226,49.495,48.9701,49.1149,12900.0
2009-12-08 11:00:00,81.41,81.6,81.41,81.5,9300.0,49.1209,49.2356,49.1209,49.1752,9300.0
2009-12-08 11:30:00,81.53,81.61,81.31,81.49,7100.0,49.1933,49.2416,49.0606,49.1692,7100.0
2009-12-08 12:00:00,81.6,81.78,81.49,81.64,5200.0,49.2356,49.3442,49.1692,49.2597,5200.0
2009-12-08 12:30:00,81.69,81.85,81.46,81.81,6300.0,49.2899,49.3864,49.1511,49.3623,6300.0
2009-12-08 13:00:00,81.89,81.95,81.66,81.68,5100.0,49.4105,49.4468,49.2718,49.2838,5100.0
2009-12-08 13:30:00,81.66,81.74,81.41,81.74,10500.0,49.2718,49.32,49.1209,49.32,10500.0
2009-12-08 14:00:00,81.7,81.94,81.65,81.87,13100.0,49.2959,49.4407,49.2657,49.3985,13100.0
2009-12-08 14:30:00,81.86,81.88,81.14,81.22,14700.0,49.3924,49.4045,48.958,49.0063,14700.0
2009-12-08 15:00:00,81.23,81.59,81.23,81.32,16500.0,49.0123,49.2295,49.0123,49.0666,16500.0
2009-12-08 15:30:00,81.31,81.37,81.03,81.28,44100.0,49.0606,49.0968,48.8916,49.0425,44100.0
2009-12-09 09:30:00,81.26,81.79,81.0,81.61,11700.0,49.0304,49.3502,48.8735,49.2416,11700.0
2009-12-09 10:00:00,81.6,81.62,81.25,81.42,10300.0,49.2356,49.2476,49.0244,49.127,10300.0
2009-12-09 10:30:00,81.38,81.93,81.31,81.65,20400.0,49.1028,49.4347,49.0606,49.2657,20400.0
2009-12-09 11:00:00,81.68,81.7,81.43,81.43,8500.0,49.2838,49.2959,49.133,49.133,8500.0
2009-12-09 11:30:00,81.47,81.59,81.42,81.49,24600.0,49.1571,49.2295,49.127,49.1692,24600.0
2009-12-09 12:00:00,81.47,81.58,81.18,81.25,15300.0,49.1571,49.2235,48.9822,49.0244,15300.0
2009-12-09 12:30:00,81.24,81.57,81.15,81.49,16500.0,49.0184,49.2175,48.964,49.1692,16500.0
2009-12-09 13:00:00,81.47,81.57,81.32,81.38,9100.0,49.1571,49.2175,49.0666,49.1028,9100.0
2009-12-09 13:30:00,81.33,81.42,81.08,81.15,23300.0,49.0727,49.127,48.9218,48.964,23300.0
2009-12-09 14:00:00,81.14,81.27,81.01,81.1,26900.0,48.958,49.0365,48.8796,48.9339,26900.0
2009-12-09 14:30:00,81.1,81.45,81.06,81.32,17200.0,48.9339,49.1451,48.9097,49.0666,17200.0
2009-12-09 15:00:00,81.34,81.84,81.3,81.74,30900.0,49.0787,49.3804,49.0546,49.32,30900.0
2009-12-09 15:30:00,81.74,81.74,81.19,81.45,111600.0,49.32,49.32,48.9882,49.1451,111600.0
2009-12-10 09:30:00,81.57,82.0,81.22,81.38,13600.0,49.2175,49.4769,49.0063,49.1028,13600.0
2009-12-10 10:00:00,81.35,81.6,81.32,81.59,24500.0,49.0847,49.2356,49.0666,49.2295,24500.0
2009-12-10 10:30:00,81.59,81.68,81.47,81.65,18300.0,49.2295,49.2838,49.1571,49.2657,18300.0
2009-12-10 11:00:00,81.65,81.7,81.53,81.56,13900.0,49.2657,49.2959,49.1933,49.2114,13900.0
2009-12-10 11:30:00,81.55,81.83,81.5,81.8,16200.0,49.2054,49.3743,49.1752,49.3562,16200.0
2009-12-10 12:00:00,81.85,82.16,81.82,82.16,17800.0,49.3864,49.5735,49.3683,49.5735,17800.0
2009-12-10 12:30:00,82.1,82.48,82.1,82.4,24100.0,49.5373,49.7665,49.5373,49.7183,24100.0
2009-12-10 13:00:00,82.37,82.39,82.11,82.21,22100.0,49.7002,49.7122,49.5433,49.6036,22100.0
2009-12-10 13:30:00,82.24,82.36,82.18,82.24,24400.0,49.6217,49.6941,49.5855,49.6217,24400.0
2009-12-10 14:00:00,82.26,82.3,82.11,82.25,17500.0,49.6338,49.6579,49.5433,49.6278,17500.0
2009-12-10 14:30:00,82.27,82.27,81.92,81.97,21100.0,49.6398,49.6398,49.4287,49.4588,21100.0
2009-12-10 15:00:00,81.96,81.96,81.44,81.55,25300.0,49.4528,49.4528,49.139,49.2054,25300.0
2009-12-10 15:30:00,81.57,82.08,81.57,81.95,66600.0,49.2175,49.5252,49.2175,49.4468,66600.0
2009-12-11 09:30:00,82.34,82.7,82.16,82.45,20600.0,49.6821,49.8993,49.5735,49.7484,20600.0
2009-12-11 10:00:00,82.38,82.59,82.29,82.59,30900.0,49.7062,49.8329,49.6519,49.8329,30900.0
2009-12-11 10:30:00,82.57,82.83,82.49,82.73,35100.0,49.8208,49.9777,49.7726,49.9174,35100.0
2009-12-11 11:00:00,82.72,82.83,82.35,82.45,44100.0,49.9114,49.9777,49.6881,49.7484,44100.0
2009-12-11 11:30:00,82.39,82.69,82.27,82.6,25000.0,49.7122,49.8933,49.6398,49.8389,25000.0
2009-12-11 12:00:00,82.61,83.12,82.59,83.02,45700.0,49.845,50.1527,49.8329,50.0924,45700.0
2009-12-11 12:30:00,83.0,83.11,82.72,83.08,38200.0,50.0803,50.1467,49.9114,50.1286,38200.0
2009-12-11 13:00:00,83.07,83.15,82.79,82.87,21200.0,50.1225,50.1708,49.9536,50.0019,21200.0
2009-12-11 13:30:00,82.8,83.38,82.73,83.36,52600.0,49.9596,50.3096,49.9174,50.2975,52600.0
2009-12-11 14:00:00,83.34,83.67,82.91,82.93,47600.0,50.2854,50.4846,50.026,50.0381,47600.0
2009-12-11 14:30:00,82.9,83.17,82.9,83.13,22500.0,50.02,50.1829,50.02,50.1587,22500.0
2009-12-11 15:00:00,83.08,83.26,83.03,83.11,27100.0,50.1286,50.2372,50.0984,50.1467,27100.0
2009-12-11 15:30:00,83.1,83.35,83.0,83.15,109200.0,50.1406,50.2915,50.0803,50.1708,109200.0
2009-12-14 09:30:00,83.31,83.67,82.54,82.93,47400.0,50.2673,50.4846,49.8027,50.0381,47400.0
2009-12-14 10:00:00,82.91,83.37,82.91,83.19,21400.0,50.026,50.3035,50.026,50.1949,21400.0
2009-12-14 10:30:00,83.17,83.24,83.01,83.11,41800.0,50.1829,50.2251,50.0863,50.1467,41800.0
2009-12-14 11:00:00,83.1,83.41,83.07,83.41,18400.0,50.1406,50.3277,50.1225,50.3277,18400.0
2009-12-14 11:30:00,83.38,83.71,83.38,83.5,12500.0,50.3096,50.5087,50.3096,50.382,12500.0
2009-12-14 12:00:00,83.53,83.94,83.49,83.9,16500.0,50.4001,50.6475,50.376,50.6233,16500.0
2009-12-14 12:30:00,83.89,84.43,83.89,84.07,14300.0,50.6173,50.9431,50.6173,50.7259,14300.0
2009-12-14 13:00:00,84.14,84.18,83.71,83.93,28800.0,50.7681,50.7923,50.5087,50.6414,28800.0
2009-12-14 13:30:00,83.94,84.0,83.74,83.95,16700.0,50.6475,50.6837,50.5268,50.6535,16700.0
2009-12-14 14:00:00,83.97,84.14,83.92,84.09,41500.0,50.6656,50.7681,50.6354,50.738,41500.0
2009-12-14 14:30:00,84.04,84.2,83.92,83.99,39600.0,50.7078,50.8043,50.6354,50.6776,39600.0
2009-12-14 15:00:00,83.96,84.0,83.72,83.79,54000.0,50.6595,50.6837,50.5147,50.557,54000.0
2009-12-14 15:30:00,83.79,84.36,83.77,84.23,150700.0,50.557,50.9009,50.5449,50.8225,150700.0
2009-12-15 09:30:00,83.46,84.54,83.26,83.28,32900.0,50.3579,51.0095,50.2372,50.2492,32900.0
2009-12-15 10:00:00,83.27,83.82,83.22,83.78,44400.0,50.2432,50.5751,50.213,50.5509,44400.0
2009-12-15 10:30:00,83.81,84.29,83.64,84.17,26100.0,50.569,50.8587,50.4665,50.7862,26100.0
2009-12-15 11:00:00,84.19,84.55,84.18,84.47,37700.0,50.7983,51.0155,50.7923,50.9673,37700.0
2009-12-15 11:30:00,84.46,84.87,84.44,84.82,29100.0,50.9612,51.2086,50.9492,51.1784,29100.0
2009-12-15 12:00:00,84.81,85.0,84.81,85.0,25400.0,51.1724,51.2871,51.1724,51.2871,25400.0
2009-12-15 12:30:00,84.99,85.11,84.74,84.95,22000.0,51.281,51.3534,51.1302,51.2569,22000.0
2009-12-15 13:00:00,84.95,85.11,84.73,84.94,47800.0,51.2569,51.3534,51.1241,51.2508,47800.0
2009-12-15 13:30:00,84.93,85.15,84.9,85.14,27300.0,51.2448,51.3776,51.2267,51.3715,27300.0
2009-12-15 14:00:00,85.13,85.24,85.04,85.17,25600.0,51.3655,51.4319,51.3112,51.3896,25600.0
2009-12-15 14:30:00,85.16,85.25,85.12,85.15,35200.0,51.3836,51.4379,51.3595,51.3776,35200.0
2009-12-15 15:00:00,85.16,85.2,85.04,85.07,39600.0,51.3836,51.4077,51.3112,51.3293,39600.0
2009-12-15 15:30:00,85.02,85.04,84.68,84.91,126100.0,51.2991,51.3112,51.094,51.2327,126100.0
2009-12-16 09:30:00,85.07,85.25,84.8,84.87,21900.0,51.3293,51.4379,51.1664,51.2086,21900.0
2009-12-16 10:00:00,84.88,84.95,84.59,84.7,11500.0,51.2146,51.2569,51.0397,51.106,11500.0
2009-12-16 10:30:00,84.71,84.71,84.43,84.43,26500.0,51.1121,51.1121,50.9431,50.9431,26500.0
2009-12-16 11:00:00,84.44,84.87,84.36,84.85,15700.0,50.9492,51.2086,50.9009,51.1965,15700.0
2009-12-16 11:30:00,84.86,84.95,84.75,84.93,30000.0,51.2026,51.2569,51.1362,51.2448,30000.0
2009-12-16 12:00:00,84.87,84.94,84.77,84.9,14700.0,51.2086,51.2508,51.1483,51.2267,14700.0
2009-12-16 12:30:00,84.9,84.94,84.74,84.81,10600.0,51.2267,51.2508,51.1302,51.1724,10600.0
2009-12-16 13:00:00,84.8,84.88,84.75,84.87,5400.0,51.1664,51.2146,51.1362,51.2086,5400.0
2009-12-16 13:30:00,84.87,84.91,84.81,84.81,8500.0,51.2086,51.2327,51.1724,51.1724,8500.0
2009-12-16 14:00:00,84.81,84.87,84.55,84.74,19500.0,51.1724,51.2086,51.0155,51.1302,19500.0
2009-12-16 14:30:00,84.75,84.83,84.34,84.39,20300.0,51.1362,51.1845,50.8888,50.919,20300.0
2009-12-16 15:00:00,84.36,84.72,84.3,84.3,18300.0,50.9009,51.1181,50.8647,50.8647,18300.0
2009-12-16 15:30:00,84.27,84.84,84.27,84.71,36800.0,50.8466,51.1905,50.8466,51.1121,36800.0
2009-12-17 09:30:00,84.06,84.59,84.06,84.14,13700.0,50.7199,51.0397,50.7199,50.7681,13700.0
2009-12-17 10:00:00,84.2,84.45,84.12,84.12,17700.0,50.8043,50.9552,50.7561,50.7561,17700.0
2009-12-17 10:30:00,84.16,84.68,84.06,84.44,22800.0,50.7802,51.094,50.7199,50.9492,22800.0
2009-12-17 11:00:00,84.56,84.58,84.26,84.28,6500.0,51.0216,51.0336,50.8406,50.8526,6500.0
2009-12-17 11:30:00,84.34,84.51,84.14,84.25,7500.0,50.8888,50.9914,50.7681,50.8345,7500.0
2009-12-17 12:00:00,84.24,84.35,84.05,84.1,11400.0,50.8285,50.8949,50.7138,50.744,11400.0
2009-12-17 12:30:00,84.1,84.12,83.56,83.65,16900.0,50.744,50.7561,50.4182,50.4725,16900.0
2009-12-17 13:00:00,83.69,83.88,83.56,83.88,12400.0,50.4966,50.6113,50.4182,50.6113,12400.0
2009-12-17 13:30:00,83.88,83.92,83.71,83.92,8100.0,50.6113,50.6354,50.5087,50.6354,8100.0
2009-12-17 14:00:00,83.91,83.97,83.7,83.78,16600.0,50.6294,50.6656,50.5027,50.5509,16600.0
2009-12-17 14:30:00,83.76,83.8,83.7,83.77,21300.0,50.5389,50.563,50.5027,50.5449,21300.0
2009-12-17 15:00:00,83.76,84.06,83.75,83.81,45400.0,50.5389,50.7199,50.5328,50.569,45400.0
2009-12-17 15:30:00,83.85,84.1,83.73,83.9,72600.0,50.5932,50.744,50.5208,50.6233,72600.0
2009-12-18 09:30:00,84.3,84.3,83.88,84.14,44100.0,50.8647,50.8647,50.6113,50.7681,44100.0
2009-12-18 10:00:00,84.16,84.18,83.66,83.71,30400.0,50.7802,50.7923,50.4785,50.5087,30400.0
2009-12-18 10:30:00,83.7,83.74,83.38,83.68,21700.0,50.5027,50.5268,50.3096,50.4906,21700.0
2009-12-18 11:00:00,83.68,83.74,83.38,83.59,21300.0,50.4906,50.5268,50.3096,50.4363,21300.0
2009-12-18 11:30:00,83.6,83.72,83.54,83.61,11900.0,50.4423,50.5147,50.4061,50.4484,11900.0
2009-12-18 12:00:00,83.58,83.98,83.58,83.96,8900.0,50.4303,50.6716,50.4303,50.6595,8900.0
2009-12-18 12:30:00,84.04,84.38,84.0,84.29,13800.0,50.7078,50.913,50.6837,50.8587,13800.0
2009-12-18 13:00:00,84.28,84.54,84.27,84.4,14300.0,50.8526,51.0095,50.8466,50.925,14300.0
2009-12-18 13:30:00,84.41,84.49,84.24,84.29,10700.0,50.9311,50.9793,50.8285,50.8587,10700.0
2009-12-18 14:00:00,84.29,84.37,84.19,84.28,9100.0,50.8587,50.9069,50.7983,50.8526,9100.0
2009-12-18 14:30:00,84.29,84.5,84.22,84.43,14500.0,50.8587,50.9854,50.8164,50.9431,14500.0
2009-12-18 15:00:00,84.4,84.69,84.4,84.45,39800.0,50.925,51.1,50.925,50.9552,39800.0
2009-12-18 15:30:00,84.45,84.86,84.3,84.61,107200.0,50.9552,51.2026,50.8647,51.0517,107200.0
2009-12-21 09:30:00,85.24,85.33,84.71,84.99,15200.0,51.4319,51.4862,51.1121,51.281,15200.0
2009-12-21 10:00:00,84.91,85.16,84.62,85.03,10700.0,51.2327,51.3836,51.0578,51.3052,10700.0
2009-12-21 10:30:00,85.03,85.61,84.94,85.55,14200.0,51.3052,51.6551,51.2508,51.6189,14200.0
2009-12-21 11:00:00,85.59,85.79,85.48,85.55,16400.0,51.643,51.7637,51.5767,51.6189,16400.0
2009-12-21 11:30:00,85.54,85.74,85.54,85.66,6900.0,51.6129,51.7336,51.6129,51.6853,6900.0
2009-12-21 12:00:00,85.65,85.89,85.63,85.77,12200.0,51.6792,51.8241,51.6672,51.7517,12200.0
2009-12-21 12:30:00,85.86,85.97,85.72,85.87,8100.0,51.806,51.8723,51.7215,51.812,8100.0
2009-12-21 13:00:00,85.81,85.93,85.74,85.83,10800.0,51.7758,51.8482,51.7336,51.7879,10800.0
2009-12-21 13:30:00,85.79,85.93,85.79,85.86,6600.0,51.7637,51.8482,51.7637,51.806,6600.0
2009-12-21 14:00:00,85.8,85.95,85.68,85.68,9100.0,51.7698,51.8603,51.6973,51.6973,9100.0
2009-12-21 14:30:00,85.67,85.85,85.67,85.75,29200.0,51.6913,51.7999,51.6913,51.7396,29200.0
2009-12-21 15:00:00,85.78,85.78,85.29,85.36,55300.0,51.7577,51.7577,51.462,51.5043,55300.0
2009-12-21 15:30:00,85.34,85.75,85.31,85.58,83700.0,51.4922,51.7396,51.4741,51.637,83700.0
2009-12-22 09:30:00,85.61,86.26,85.24,86.12,17400.0,51.6551,52.0473,51.4319,51.9628,17400.0
2009-12-22 10:00:00,86.14,87.23,86.12,87.16,43600.0,51.9749,52.6326,51.9628,52.5903,43600.0
2009-12-22 10:30:00,87.16,87.2,86.72,86.77,19800.0,52.5903,52.6145,52.3249,52.355,19800.0
2009-12-22 11:00:00,86.75,86.78,86.55,86.57,7700.0,52.343,52.3611,52.2223,52.2344,7700.0
2009-12-22 11:30:00,86.62,86.74,86.53,86.63,11700.0,52.2645,52.3369,52.2102,52.2706,11700.0
2009-12-22 12:00:00,86.67,86.67,86.38,86.44,9100.0,52.2947,52.2947,52.1197,52.1559,9100.0
2009-12-22 12:30:00,86.45,86.49,86.34,86.37,24100.0,52.1619,52.1861,52.0956,52.1137,24100.0
2009-12-22 13:00:00,86.43,86.54,86.3,86.48,22800.0,52.1499,52.2163,52.0714,52.18,22800.0
2009-12-22 13:30:00,86.46,86.64,86.42,86.5,41500.0,52.168,52.2766,52.1438,52.1921,41500.0
2009-12-22 14:00:00,86.5,86.5,86.33,86.39,8600.0,52.1921,52.1921,52.0895,52.1257,8600.0
2009-12-22 14:30:00,86.41,86.6,86.4,86.56,33200.0,52.1378,52.2525,52.1318,52.2283,33200.0
2009-12-22 15:00:00,86.56,86.56,86.44,86.51,22900.0,52.2283,52.2283,52.1559,52.1982,22900.0
2009-12-22 15:30:00,86.51,86.63,86.22,86.42,160900.0,52.1982,52.2706,52.0232,52.1438,160900.0
2009-12-23 09:30:00,86.26,86.54,85.83,86.36,38200.0,52.0473,52.2163,51.7879,52.1076,38200.0
2009-12-23 10:00:00,86.33,86.44,85.93,85.99,40400.0,52.0895,52.1559,51.8482,51.8844,40400.0
2009-12-23 10:30:00,86.01,86.07,85.86,85.94,18000.0,51.8965,51.9327,51.806,51.8542,18000.0
2009-12-23 11:00:00,85.95,86.19,85.93,86.11,48300.0,51.8603,52.0051,51.8482,51.9568,48300.0
2009-12-23 11:30:00,86.11,86.53,86.11,86.51,42800.0,51.9568,52.2102,51.9568,52.1982,42800.0
2009-12-23 12:00:00,86.47,86.77,86.42,86.55,13700.0,52.174,52.355,52.1438,52.2223,13700.0
2009-12-23 12:30:00,86.52,86.65,86.4,86.51,58900.0,52.2042,52.2826,52.1318,52.1982,58900.0
2009-12-23 13:00:00,86.49,86.83,86.49,86.71,10400.0,52.1861,52.3912,52.1861,52.3188,10400.0
2009-12-23 13:30:00,86.75,86.86,86.62,86.63,54000.0,52.343,52.4093,52.2645,52.2706,54000.0
2009-12-23 14:00:00,86.66,86.67,86.36,86.43,23200.0,52.2887,52.2947,52.1076,52.1499,23200.0
2009-12-23 14:30:00,86.4,86.62,86.34,86.56,40900.0,52.1318,52.2645,52.0956,52.2283,40900.0
2009-12-23 15:00:00,86.56,86.65,86.49,86.61,42900.0,52.2283,52.2826,52.1861,52.2585,42900.0
2009-12-23 15:30:00,86.62,86.83,86.24,86.44,120100.0,52.2645,52.3912,52.0352,52.1559,120100.0
2009-12-24 09:30:00,87.09,87.09,86.29,86.77,28500.0,52.5481,52.5481,52.0654,52.355,28500.0
2009-12-24 10:00:00,86.78,86.78,86.49,86.65,27000.0,52.3611,52.3611,52.1861,52.2826,27000.0
2009-12-24 10:30:00,86.63,86.63,86.38,86.6,30400.0,52.2706,52.2706,52.1197,52.2525,30400.0
2009-12-24 11:00:00,86.6,86.81,86.57,86.76,26500.0,52.2525,52.3792,52.2344,52.349,26500.0
2009-12-24 11:30:00,86.76,86.79,86.48,86.53,8200.0,52.349,52.3671,52.18,52.2102,8200.0
2009-12-24 12:00:00,86.57,86.78,86.53,86.67,12100.0,52.2344,52.3611,52.2102,52.2947,12100.0
2009-12-24 12:30:00,86.65,87.53,86.56,87.28,42900.0,52.2826,52.8136,52.2283,52.6628,42900.0
2009-12-28 09:30:00,87.62,88.35,87.5,87.77,35900.0,52.8679,53.3084,52.7955,52.9584,35900.0
2009-12-28 10:00:00,87.74,87.86,87.52,87.7,43100.0,52.9403,53.0127,52.8076,52.9162,43100.0
2009-12-28 10:30:00,87.7,87.76,87.45,87.73,23500.0,52.9162,52.9524,52.7653,52.9343,23500.0
2009-12-28 11:00:00,87.73,87.78,87.53,87.64,13400.0,52.9343,52.9644,52.8136,52.88,13400.0
2009-12-28 11:30:00,87.73,87.98,87.61,87.9,30100.0,52.9343,53.0851,52.8619,53.0368,30100.0
2009-12-28 12:00:00,87.87,87.87,87.61,87.74,109100.0,53.0187,53.0187,52.8619,52.9403,109100.0
2009-12-28 12:30:00,87.73,87.73,87.51,87.52,10000.0,52.9343,52.9343,52.8015,52.8076,10000.0
2009-12-28 13:00:00,87.54,87.65,87.5,87.61,31200.0,52.8196,52.886,52.7955,52.8619,31200.0
2009-12-28 13:30:00,87.6,87.62,87.16,87.36,55600.0,52.8558,52.8679,52.5903,52.711,55600.0
2009-12-28 14:00:00,87.34,87.34,86.72,87.01,45400.0,52.699,52.699,52.3249,52.4998,45400.0
2009-12-28 14:30:00,87.07,87.14,86.75,87.14,31100.0,52.536,52.5783,52.343,52.5783,31100.0
2009-12-28 15:00:00,87.13,87.22,86.51,86.56,42800.0,52.5722,52.6265,52.1982,52.2283,42800.0
2009-12-28 15:30:00,86.54,86.94,86.52,86.79,70600.0,52.2163,52.4576,52.2042,52.3671,70600.0
2009-12-29 09:30:00,87.17,87.65,86.68,86.85,11200.0,52.5964,52.886,52.3007,52.4033,11200.0
2009-12-29 10:00:00,86.88,86.88,86.45,86.83,25100.0,52.4214,52.4214,52.1619,52.3912,25100.0
2009-12-29 10:30:00,86.87,86.89,85.95,86.08,35600.0,52.4154,52.4274,51.8603,51.9387,35600.0
2009-12-29 11:00:00,86.08,86.08,85.61,85.75,28000.0,51.9387,51.9387,51.6551,51.7396,28000.0
2009-12-29 11:30:00,85.75,85.82,85.45,85.53,32300.0,51.7396,51.7818,51.5586,51.6068,32300.0
2009-12-29 12:00:00,85.5,85.54,85.05,85.08,24400.0,51.5887,51.6129,51.3172,51.3353,24400.0
2009-12-29 12:30:00,85.08,85.36,85.05,85.22,68500.0,51.3353,51.5043,51.3172,51.4198,68500.0
2009-12-29 13:00:00,85.23,85.41,85.2,85.32,32000.0,51.4258,51.5344,51.4077,51.4801,32000.0
2009-12-29 13:30:00,85.29,85.65,85.29,85.59,10100.0,51.462,51.6792,51.462,51.643,10100.0
2009-12-29 14:00:00,85.6,85.62,85.3,85.34,18000.0,51.6491,51.6611,51.4681,51.4922,18000.0
2009-12-29 14:30:00,85.35,85.53,85.34,85.42,20700.0,51.4982,51.6068,51.4922,51.5405,20700.0
2009-12-29 15:00:00,85.41,85.46,85.12,85.16,62600.0,51.5344,51.5646,51.3595,51.3836,62600.0
2009-12-29 15:30:00,85.13,85.38,85.13,85.26,69100.0,51.3655,51.5163,51.3655,51.4439,69100.0
2009-12-30 09:30:00,84.41,84.73,84.06,84.58,24300.0,51.549,51.7444,51.3352,51.6528,24300.0
2009-12-30 10:00:00,84.62,84.87,84.54,84.59,19200.0,51.6772,51.8299,51.6283,51.6589,19200.0
2009-12-30 10:30:00,84.6,84.6,84.35,84.4,21200.0,51.665,51.665,51.5123,51.5428,21200.0
2009-12-30 11:00:00,84.45,84.5,84.35,84.39,24200.0,51.5734,51.6039,51.5123,51.5367,24200.0
2009-12-30 11:30:00,84.4,84.5,84.35,84.5,20500.0,51.5428,51.6039,51.5123,51.6039,20500.0
2009-12-30 12:00:00,84.5,84.5,84.4,84.47,20700.0,51.6039,51.6039,51.5428,51.5856,20700.0
2009-12-30 12:30:00,84.47,84.47,84.32,84.39,18600.0,51.5856,51.5856,51.494,51.5367,18600.0
2009-12-30 13:00:00,84.35,84.4,84.32,84.38,21700.0,51.5123,51.5428,51.494,51.5306,21700.0
2009-12-30 13:30:00,84.36,84.39,84.3,84.33,33100.0,51.5184,51.5367,51.4818,51.5001,33100.0
2009-12-30 14:00:00,84.35,84.4,84.28,84.37,23100.0,51.5123,51.5428,51.4696,51.5245,23100.0
2009-12-30 14:30:00,84.36,84.58,84.32,84.5,19600.0,51.5184,51.6528,51.494,51.6039,19600.0
2009-12-30 15:00:00,84.47,84.6,84.38,84.6,35000.0,51.5856,51.665,51.5306,51.665,35000.0
2009-12-30 15:30:00,84.61,85.03,84.6,84.87,37500.0,51.6711,51.9276,51.665,51.8299,37500.0
2009-12-31 09:30:00,84.63,86.03,84.63,85.26,47800.0,51.6833,52.5383,51.6833,52.068,47800.0
2009-12-31 10:00:00,85.25,85.65,85.1,85.21,28800.0,52.0619,52.3062,51.9703,52.0375,28800.0
2009-12-31 10:30:00,85.22,85.72,85.22,85.29,22700.0,52.0436,52.349,52.0436,52.0864,22700.0
2009-12-31 11:00:00,85.35,85.38,85.25,85.37,8200.0,52.123,52.1413,52.0619,52.1352,8200.0
2009-12-31 11:30:00,85.37,85.56,85.3,85.33,9100.0,52.1352,52.2513,52.0925,52.1108,9100.0
2009-12-31 12:00:00,85.29,85.29,84.91,84.99,17900.0,52.0864,52.0864,51.8543,51.9032,17900.0
2009-12-31 12:30:00,84.91,85.38,84.91,85.24,7900.0,51.8543,52.1413,51.8543,52.0558,7900.0
2009-12-31 13:00:00,85.21,85.21,85.08,85.12,3800.0,52.0375,52.0375,51.9581,51.9825,3800.0
2009-12-31 13:30:00,85.16,85.26,85.12,85.13,5000.0,52.007,52.068,51.9825,51.9887,5000.0
2009-12-31 14:00:00,85.08,85.1,84.95,84.95,19000.0,51.9581,51.9703,51.8787,51.8787,19000.0
2009-12-31 14:30:00,84.95,84.98,84.77,84.82,9500.0,51.8787,51.897,51.7688,51.7993,9500.0
2009-12-31 15:00:00,84.83,84.97,84.74,84.75,14500.0,51.8054,51.8909,51.7505,51.7566,14500.0
2009-12-31 15:30:00,84.75,84.76,83.64,83.65,59000.0,51.7566,51.7627,51.0787,51.0848,59000.0
2010-01-04 09:30:00,84.21,84.62,83.76,83.76,18000.0,51.4268,51.6772,51.152,51.152,18000.0
2010-01-04 10:00:00,83.84,83.92,82.67,83.32,39200.0,51.2009,51.2497,50.4863,50.8833,39200.0
2010-01-04 10:30:00,83.37,83.88,83.33,83.55,27900.0,50.9138,51.2253,50.8894,51.0238,27900.0
2010-01-04 11:00:00,83.57,83.6,83.0,83.09,13800.0,51.036,51.0543,50.6879,50.7428,13800.0
2010-01-04 11:30:00,83.05,83.15,82.82,83.04,36400.0,50.7184,50.7795,50.5779,50.7123,36400.0
2010-01-04 12:00:00,83.06,83.1,82.4,82.64,44600.0,50.7245,50.7489,50.3214,50.468,44600.0
2010-01-04 12:30:00,82.63,83.23,82.6,83.23,27600.0,50.4619,50.8283,50.4436,50.8283,27600.0
2010-01-04 13:00:00,83.22,83.23,82.96,83.03,16300.0,50.8222,50.8283,50.6634,50.7062,16300.0
2010-01-04 13:30:00,83.01,83.18,82.99,83.01,19500.0,50.694,50.7978,50.6818,50.694,19500.0
2010-01-04 14:00:00,83.03,83.04,82.46,82.47,13800.0,50.7062,50.7123,50.3581,50.3642,13800.0
2010-01-04 14:30:00,82.49,82.68,82.15,82.16,22800.0,50.3764,50.4924,50.1688,50.1749,22800.0
2010-01-04 15:00:00,82.18,82.81,82.18,82.79,40900.0,50.1871,50.5718,50.1871,50.5596,40900.0
2010-01-04 15:30:00,82.79,82.92,82.29,82.77,96900.0,50.5596,50.639,50.2543,50.5474,96900.0
2010-01-05 09:30:00,82.72,82.87,82.07,82.09,43600.0,50.5169,50.6085,50.1199,50.1321,43600.0
2010-01-05 10:00:00,82.09,82.46,81.85,82.46,55200.0,50.1321,50.3581,49.9856,50.3581,55200.0
2010-01-05 10:30:00,82.47,82.76,82.17,82.35,15600.0,50.3642,50.5413,50.181,50.2909,15600.0
2010-01-05 11:00:00,82.34,82.34,81.29,81.48,35500.0,50.2848,50.2848,49.6436,49.7596,35500.0
2010-01-05 11:30:00,81.52,81.77,81.45,81.6,14200.0,49.784,49.9367,49.7413,49.8329,14200.0
2010-01-05 12:00:00,81.67,82.25,81.66,82.25,34000.0,49.8756,50.2298,49.8695,50.2298,34000.0
2010-01-05 12:30:00,82.24,82.24,82.04,82.19,8600.0,50.2237,50.2237,50.1016,50.1932,8600.0
2010-01-05 13:00:00,82.14,82.37,82.08,82.32,22700.0,50.1627,50.3031,50.126,50.2726,22700.0
2010-01-05 13:30:00,82.32,82.65,82.28,82.53,16700.0,50.2726,50.4741,50.2482,50.4008,16700.0
2010-01-05 14:00:00,82.52,82.6,82.49,82.58,8700.0,50.3947,50.4436,50.3764,50.4314,8700.0
2010-01-05 14:30:00,82.55,83.0,82.53,82.92,52900.0,50.4131,50.6879,50.4008,50.639,52900.0
2010-01-05 15:00:00,82.92,83.06,82.76,83.03,94000.0,50.639,50.7245,50.5413,50.7062,94000.0
2010-01-05 15:30:00,83.01,83.25,82.93,83.14,123700.0,50.694,50.8405,50.6451,50.7734,123700.0
2010-01-06 09:30:00,83.23,84.58,83.12,84.58,49000.0,50.8283,51.6528,50.7612,51.6528,49000.0
2010-01-06 10:00:00,84.58,84.65,84.05,84.08,52500.0,51.6528,51.6955,51.3291,51.3474,52500.0
2010-01-06 10:30:00,84.01,84.29,83.77,84.29,64500.0,51.3047,51.4757,51.1581,51.4757,64500.0
2010-01-06 11:00:00,84.29,84.34,84.06,84.15,48200.0,51.4757,51.5062,51.3352,51.3902,48200.0
2010-01-06 11:30:00,84.17,84.34,84.09,84.32,33400.0,51.4024,51.5062,51.3535,51.494,33400.0
2010-01-06 12:00:00,84.27,84.43,83.82,84.03,17800.0,51.4635,51.5612,51.1886,51.3169,17800.0
2010-01-06 12:30:00,84.02,84.26,83.94,84.06,39700.0,51.3108,51.4573,51.2619,51.3352,39700.0
2010-01-06 13:00:00,84.0,84.09,83.62,83.82,15400.0,51.2986,51.3535,51.0665,51.1886,15400.0
2010-01-06 13:30:00,83.8,83.87,83.76,83.81,17100.0,51.1764,51.2192,51.152,51.1825,17100.0
2010-01-06 14:00:00,83.85,84.03,83.76,84.01,22800.0,51.207,51.3169,51.152,51.3047,22800.0
2010-01-06 14:30:00,84.01,84.08,83.88,83.92,18300.0,51.3047,51.3474,51.2253,51.2497,18300.0
2010-01-06 15:00:00,83.92,83.94,83.72,83.76,28100.0,51.2497,51.2619,51.1276,51.152,28100.0
2010-01-06 15:30:00,83.75,83.82,83.67,83.72,45600.0,51.1459,51.1886,51.097,51.1276,45600.0
2010-01-07 09:30:00,83.42,83.55,83.08,83.31,22200.0,50.9444,51.0238,50.7367,50.8772,22200.0
2010-01-07 10:00:00,83.39,83.65,83.0,83.55,33000.0,50.926,51.0848,50.6879,51.0238,33000.0
2010-01-07 10:30:00,83.59,84.58,83.55,84.42,33300.0,51.0482,51.6528,51.0238,51.5551,33300.0
2010-01-07 11:00:00,84.27,84.59,84.2,84.55,29500.0,51.4635,51.6589,51.4207,51.6344,29500.0
2010-01-07 11:30:00,84.55,84.59,84.23,84.52,12700.0,51.6344,51.6589,51.439,51.6161,12700.0
2010-01-07 12:00:00,84.47,85.29,84.46,85.29,39800.0,51.5856,52.0864,51.5795,52.0864,39800.0
2010-01-07 12:30:00,85.29,85.29,84.92,85.0,20000.0,52.0864,52.0864,51.8604,51.9093,20000.0
2010-01-07 13:00:00,85.01,85.01,84.5,84.52,6200.0,51.9154,51.9154,51.6039,51.6161,6200.0
2010-01-07 13:30:00,84.47,84.8,84.35,84.74,6600.0,51.5856,51.7871,51.5123,51.7505,6600.0
2010-01-07 14:00:00,84.76,84.78,84.59,84.72,3600.0,51.7627,51.7749,51.6589,51.7383,3600.0
2010-01-07 14:30:00,84.8,84.85,84.54,84.61,10600.0,51.7871,51.8177,51.6283,51.6711,10600.0
2010-01-07 15:00:00,84.56,84.76,84.41,84.69,9000.0,51.6406,51.7627,51.549,51.7199,9000.0
2010-01-07 15:30:00,84.74,84.78,84.4,84.51,38400.0,51.7505,51.7749,51.5428,51.61,38400.0
2010-01-08 09:30:00,84.35,84.78,84.13,84.2,6800.0,51.5123,51.7749,51.378,51.4207,6800.0
2010-01-08 10:00:00,84.23,84.27,83.98,84.13,9600.0,51.439,51.4635,51.2864,51.378,9600.0
2010-01-08 10:30:00,84.21,84.27,83.64,83.92,35400.0,51.4268,51.4635,51.0787,51.2497,35400.0
2010-01-08 11:00:00,83.91,84.14,83.86,83.93,23300.0,51.2436,51.3841,51.2131,51.2558,23300.0
2010-01-08 11:30:00,83.85,83.86,83.33,83.6,11600.0,51.207,51.2131,50.8894,51.0543,11600.0
2010-01-08 12:00:00,83.63,83.8,83.63,83.8,8400.0,51.0726,51.1764,51.0726,51.1764,8400.0
2010-01-08 12:30:00,83.71,83.72,83.44,83.49,3200.0,51.1215,51.1276,50.9566,50.9871,3200.0
2010-01-08 13:00:00,83.44,83.48,82.93,83.09,9700.0,50.9566,50.981,50.6451,50.7428,9700.0
2010-01-08 13:30:00,83.09,83.52,83.07,83.51,18800.0,50.7428,51.0054,50.7306,50.9993,18800.0
2010-01-08 14:00:00,83.52,83.69,83.47,83.69,5200.0,51.0054,51.1092,50.9749,51.1092,5200.0
2010-01-08 14:30:00,83.68,83.68,83.5,83.53,5800.0,51.1031,51.1031,50.9932,51.0115,5800.0
2010-01-08 15:00:00,83.52,83.72,83.5,83.5,13400.0,51.0054,51.1276,50.9932,50.9932,13400.0
2010-01-08 15:30:00,83.51,83.84,83.35,83.73,50000.0,50.9993,51.2009,50.9016,51.1337,50000.0
2010-01-11 09:30:00,84.11,84.48,83.79,84.12,12600.0,51.3657,51.5917,51.1703,51.3718,12600.0
2010-01-11 10:00:00,84.16,84.43,83.8,83.93,25600.0,51.3963,51.5612,51.1764,51.2558,25600.0
2010-01-11 10:30:00,84.04,84.3,83.91,84.26,15000.0,51.323,51.4818,51.2436,51.4573,15000.0
2010-01-11 11:00:00,84.17,84.27,83.99,84.17,28200.0,51.4024,51.4635,51.2925,51.4024,28200.0
2010-01-11 11:30:00,84.14,84.28,83.98,84.06,18500.0,51.3841,51.4696,51.2864,51.3352,18500.0
2010-01-11 12:00:00,84.07,84.11,83.82,83.9,9300.0,51.3413,51.3657,51.1886,51.2375,9300.0
2010-01-11 12:30:00,83.9,84.03,83.83,83.9,5700.0,51.2375,51.3169,51.1947,51.2375,5700.0
2010-01-11 13:00:00,83.9,83.96,83.67,83.75,5800.0,51.2375,51.2741,51.097,51.1459,5800.0
2010-01-11 13:30:00,83.79,83.83,83.69,83.71,3000.0,51.1703,51.1947,51.1092,51.1215,3000.0
2010-01-11 14:00:00,83.73,83.81,83.66,83.68,11800.0,51.1337,51.1825,51.0909,51.1031,11800.0
2010-01-11 14:30:00,83.68,83.81,83.62,83.81,3300.0,51.1031,51.1825,51.0665,51.1825,3300.0
2010-01-11 15:00:00,83.74,83.91,83.74,83.9,7100.0,51.1398,51.2436,51.1398,51.2375,7100.0
2010-01-11 15:30:00,83.93,83.93,83.65,83.76,26500.0,51.2558,51.2558,51.0848,51.152,26500.0
2010-01-12 09:30:00,83.03,83.77,82.87,82.92,20900.0,50.7062,51.1581,50.6085,50.639,20900.0
2010-01-12 10:00:00,82.93,83.19,82.37,82.65,24400.0,50.6451,50.8039,50.3031,50.4741,24400.0
2010-01-12 10:30:00,82.72,83.06,82.66,82.9,17700.0,50.5169,50.7245,50.4802,50.6268,17700.0
2010-01-12 11:00:00,82.84,82.9,82.62,82.71,14300.0,50.5902,50.6268,50.4558,50.5108,14300.0
2010-01-12 11:30:00,82.7,82.84,82.57,82.77,20000.0,50.5047,50.5902,50.4253,50.5474,20000.0
2010-01-12 12:00:00,82.75,82.75,82.38,82.47,15700.0,50.5352,50.5352,50.3092,50.3642,15700.0
2010-01-12 12:30:00,82.43,82.72,82.27,82.29,12300.0,50.3398,50.5169,50.2421,50.2543,12300.0
2010-01-12 13:00:00,82.2,82.61,82.07,82.21,30100.0,50.1993,50.4497,50.1199,50.2054,30100.0
2010-01-12 13:30:00,82.21,82.46,82.15,82.38,11900.0,50.2054,50.3581,50.1688,50.3092,11900.0
2010-01-12 14:00:00,82.36,82.57,82.25,82.53,19600.0,50.297,50.4253,50.2298,50.4008,19600.0
2010-01-12 14:30:00,82.65,82.97,82.38,82.86,21700.0,50.4741,50.6695,50.3092,50.6024,21700.0
2010-01-12 15:00:00,82.91,82.91,82.75,82.91,13700.0,50.6329,50.6329,50.5352,50.6329,13700.0
2010-01-12 15:30:00,82.89,82.89,82.25,82.68,57400.0,50.6207,50.6207,50.2298,50.4924,57400.0
2010-01-13 09:30:00,82.93,83.41,82.64,83.04,7900.0,50.6451,50.9383,50.468,50.7123,7900.0
2010-01-13 10:00:00,83.04,83.17,82.78,83.05,39300.0,50.7123,50.7917,50.5535,50.7184,39300.0
2010-01-13 10:30:00,82.96,83.53,82.95,83.46,4900.0,50.6634,51.0115,50.6573,50.9688,4900.0
2010-01-13 11:00:00,83.46,84.15,83.46,84.0,14200.0,50.9688,51.3902,50.9688,51.2986,14200.0
2010-01-13 11:30:00,83.95,84.04,83.61,84.0,8500.0,51.268,51.323,51.0604,51.2986,8500.0
2010-01-13 12:00:00,84.03,84.15,83.75,84.15,7400.0,51.3169,51.3902,51.1459,51.3902,7400.0
2010-01-13 12:30:00,84.14,84.15,83.67,83.78,6000.0,51.3841,51.3902,51.097,51.1642,6000.0
2010-01-13 13:00:00,83.77,83.86,83.5,83.81,4800.0,51.1581,51.2131,50.9932,51.1825,4800.0
2010-01-13 13:30:00,83.81,83.91,83.68,83.68,5400.0,51.1825,51.2436,51.1031,51.1031,5400.0
2010-01-13 14:00:00,83.69,83.95,83.57,83.83,9700.0,51.1092,51.268,51.036,51.1947,9700.0
2010-01-13 14:30:00,83.98,84.09,83.89,84.07,13800.0,51.2864,51.3535,51.2314,51.3413,13800.0
2010-01-13 15:00:00,84.08,84.17,83.88,84.17,11200.0,51.3474,51.4024,51.2253,51.4024,11200.0
2010-01-13 15:30:00,84.1,84.45,84.0,84.28,48900.0,51.3596,51.5734,51.2986,51.4696,48900.0
2010-01-14 09:30:00,83.6,83.95,83.39,83.49,18300.0,51.0543,51.268,50.926,50.9871,18300.0
2010-01-14 10:00:00,83.55,84.22,83.55,84.05,11800.0,51.0238,51.4329,51.0238,51.3291,11800.0
2010-01-14 10:30:00,84.06,84.12,83.75,83.75,11400.0,51.3352,51.3718,51.1459,51.1459,11400.0
2010-01-14 11:00:00,83.75,84.22,83.71,84.13,4900.0,51.1459,51.4329,51.1215,51.378,4900.0
2010-01-14 11:30:00,84.07,84.38,83.92,84.15,9400.0,51.3413,51.5306,51.2497,51.3902,9400.0
2010-01-14 12:00:00,84.11,84.14,83.86,83.92,4100.0,51.3657,51.3841,51.2131,51.2497,4100.0
2010-01-14 12:30:00,83.84,84.12,83.84,84.07,9500.0,51.2009,51.3718,51.2009,51.3413,9500.0
2010-01-14 13:00:00,84.09,84.44,84.07,84.22,4600.0,51.3535,51.5673,51.3413,51.4329,4600.0
2010-01-14 13:30:00,84.21,84.38,84.01,84.37,22600.0,51.4268,51.5306,51.3047,51.5245,22600.0
2010-01-14 14:00:00,84.36,84.59,84.34,84.59,14100.0,51.5184,51.6589,51.5062,51.6589,14100.0
2010-01-14 14:30:00,84.65,84.92,84.45,84.84,18800.0,51.6955,51.8604,51.5734,51.8116,18800.0
2010-01-14 15:00:00,84.87,84.95,84.73,84.89,23900.0,51.8299,51.8787,51.7444,51.8421,23900.0
2010-01-14 15:30:00,84.9,85.13,84.71,84.8,78900.0,51.8482,51.9887,51.7322,51.7871,78900.0
2010-01-15 09:30:00,84.77,85.06,84.55,84.58,17400.0,51.7688,51.9459,51.6344,51.6528,17400.0
2010-01-15 10:00:00,84.55,84.92,84.31,84.35,17300.0,51.6344,51.8604,51.4879,51.5123,17300.0
2010-01-15 10:30:00,84.34,84.43,84.0,84.25,11500.0,51.5062,51.5612,51.2986,51.4512,11500.0
2010-01-15 11:00:00,84.22,84.56,84.06,84.32,10000.0,51.4329,51.6406,51.3352,51.494,10000.0
2010-01-15 11:30:00,84.22,84.24,84.03,84.15,6900.0,51.4329,51.4451,51.3169,51.3902,6900.0
2010-01-15 12:00:00,84.19,84.45,84.17,84.38,5700.0,51.4146,51.5734,51.4024,51.5306,5700.0
2010-01-15 12:30:00,84.32,84.44,84.16,84.24,6100.0,51.494,51.5673,51.3963,51.4451,6100.0
2010-01-15 13:00:00,84.18,84.38,84.09,84.28,20000.0,51.4085,51.5306,51.3535,51.4696,20000.0
2010-01-15 13:30:00,84.34,84.45,84.24,84.38,5500.0,51.5062,51.5734,51.4451,51.5306,5500.0
2010-01-15 14:00:00,84.44,84.5,84.18,84.2,11300.0,51.5673,51.6039,51.4085,51.4207,11300.0
2010-01-15 14:30:00,84.25,84.3,84.11,84.27,40600.0,51.4512,51.4818,51.3657,51.4635,40600.0
2010-01-15 15:00:00,84.27,84.39,84.2,84.37,22700.0,51.4635,51.5367,51.4207,51.5245,22700.0
2010-01-15 15:30:00,84.43,84.48,84.25,84.29,42300.0,51.5612,51.5917,51.4512,51.4757,42300.0
2010-01-19 09:30:00,84.25,84.69,84.15,84.52,12000.0,51.4512,51.7199,51.3902,51.6161,12000.0
2010-01-19 10:00:00,84.39,85.46,84.3,85.22,26900.0,51.5367,52.1902,51.4818,52.0436,26900.0
2010-01-19 10:30:00,85.25,85.49,84.91,85.16,13400.0,52.0619,52.2085,51.8543,52.007,13400.0
2010-01-19 11:00:00,85.2,85.43,85.02,85.3,7800.0,52.0314,52.1719,51.9215,52.0925,7800.0
2010-01-19 11:30:00,85.28,85.42,84.93,85.22,9900.0,52.0803,52.1658,51.8665,52.0436,9900.0
2010-01-19 12:00:00,85.28,85.42,85.13,85.26,15100.0,52.0803,52.1658,51.9887,52.068,15100.0
2010-01-19 12:30:00,85.3,85.44,85.16,85.16,17200.0,52.0925,52.178,52.007,52.007,17200.0
2010-01-19 13:00:00,85.15,85.32,84.92,85.26,6200.0,52.0009,52.1047,51.8604,52.068,6200.0
2010-01-19 13:30:00,85.22,85.43,85.22,85.42,16500.0,52.0436,52.1719,52.0436,52.1658,16500.0
2010-01-19 14:00:00,85.36,85.61,85.21,85.28,16000.0,52.1291,52.2818,52.0375,52.0803,16000.0
2010-01-19 14:30:00,85.24,85.28,85.03,85.18,10300.0,52.0558,52.0803,51.9276,52.0192,10300.0
2010-01-19 15:00:00,85.2,85.41,85.03,85.33,23200.0,52.0314,52.1596,51.9276,52.1108,23200.0
2010-01-19 15:30:00,85.35,85.6,85.18,85.41,82400.0,52.123,52.2757,52.0192,52.1596,82400.0
2010-01-20 09:30:00,85.11,86.28,84.32,86.14,71400.0,51.9764,52.691,51.494,52.6055,71400.0
2010-01-20 10:00:00,86.14,86.67,85.9,86.05,48300.0,52.6055,52.9291,52.4589,52.5505,48300.0
2010-01-20 10:30:00,86.01,86.6,85.94,86.36,39900.0,52.5261,52.8864,52.4833,52.7398,39900.0
2010-01-20 11:00:00,86.28,86.29,85.59,85.77,31700.0,52.691,52.6971,52.2696,52.3795,31700.0
2010-01-20 11:30:00,85.89,86.34,85.77,85.95,30400.0,52.4528,52.7276,52.3795,52.4894,30400.0
2010-01-20 12:00:00,85.96,86.28,85.91,86.17,19400.0,52.4955,52.691,52.465,52.6238,19400.0
2010-01-20 12:30:00,86.15,86.25,86.04,86.17,17500.0,52.6116,52.6726,52.5444,52.6238,17500.0
2010-01-20 13:00:00,86.12,86.24,85.94,86.04,21000.0,52.5932,52.6665,52.4833,52.5444,21000.0
2010-01-20 13:30:00,86.03,86.23,85.99,85.99,18700.0,52.5383,52.6604,52.5139,52.5139,18700.0
2010-01-20 14:00:00,85.97,86.06,85.74,85.95,32700.0,52.5016,52.5566,52.3612,52.4894,32700.0
2010-01-20 14:30:00,85.92,86.0,85.76,85.78,30800.0,52.4711,52.52,52.3734,52.3856,30800.0
2010-01-20 15:00:00,85.78,86.01,85.63,85.65,46300.0,52.3856,52.5261,52.294,52.3062,46300.0
2010-01-20 15:30:00,85.68,85.8,85.57,85.69,89500.0,52.3245,52.3978,52.2574,52.3306,89500.0
2010-01-21 09:30:00,85.7,86.67,85.7,86.17,30500.0,52.3367,52.9291,52.3367,52.6238,30500.0
2010-01-21 10:00:00,86.08,86.51,84.82,84.82,29200.0,52.5688,52.8314,51.7993,51.7993,29200.0
2010-01-21 10:30:00,84.74,84.99,84.48,84.94,30400.0,51.7505,51.9032,51.5917,51.8726,30400.0
2010-01-21 11:00:00,84.8,85.14,84.8,84.86,24500.0,51.7871,51.9948,51.7871,51.8238,24500.0
2010-01-21 11:30:00,84.83,85.03,84.4,84.41,15600.0,51.8054,51.9276,51.5428,51.549,15600.0
2010-01-21 12:00:00,84.4,84.77,84.4,84.45,13400.0,51.5428,51.7688,51.5428,51.5734,13400.0
2010-01-21 12:30:00,84.5,84.79,84.48,84.79,12200.0,51.6039,51.781,51.5917,51.781,12200.0
2010-01-21 13:00:00,84.77,84.78,84.3,84.32,10700.0,51.7688,51.7749,51.4818,51.494,10700.0
2010-01-21 13:30:00,84.29,84.39,84.18,84.28,7200.0,51.4757,51.5367,51.4085,51.4696,7200.0
2010-01-21 14:00:00,84.31,84.47,84.09,84.47,17200.0,51.4879,51.5856,51.3535,51.5856,17200.0
2010-01-21 14:30:00,84.43,84.71,84.36,84.55,13900.0,51.5612,51.7322,51.5184,51.6344,13900.0
2010-01-21 15:00:00,84.54,84.56,83.81,83.81,17000.0,51.6283,51.6406,51.1825,51.1825,17000.0
2010-01-21 15:30:00,83.81,83.88,83.41,83.56,59000.0,51.1825,51.2253,50.9383,51.0299,59000.0
2010-01-22 09:30:00,83.53,84.8,83.52,83.79,25700.0,51.0115,51.7871,51.0054,51.1703,25700.0
2010-01-22 10:00:00,83.87,84.0,82.55,82.88,43300.0,51.2192,51.2986,50.4131,50.6146,43300.0
2010-01-22 10:30:00,82.98,83.27,82.26,82.42,31300.0,50.6757,50.8528,50.236,50.3337,31300.0
2010-01-22 11:00:00,82.57,82.62,81.95,82.26,27700.0,50.4253,50.4558,50.0466,50.236,27700.0
2010-01-22 11:30:00,82.26,82.55,81.92,81.98,12400.0,50.236,50.4131,50.0283,50.065,12400.0
2010-01-22 12:00:00,82.03,82.26,81.87,82.14,7800.0,50.0955,50.236,49.9978,50.1627,7800.0
2010-01-22 12:30:00,82.14,82.55,82.14,82.47,17100.0,50.1627,50.4131,50.1627,50.3642,17100.0
2010-01-22 13:00:00,82.45,82.61,82.34,82.54,12000.0,50.352,50.4497,50.2848,50.4069,12000.0
2010-01-22 13:30:00,82.5,82.65,82.3,82.4,9900.0,50.3825,50.4741,50.2604,50.3214,9900.0
2010-01-22 14:00:00,82.4,82.68,82.19,82.33,28200.0,50.3214,50.4924,50.1932,50.2787,28200.0
2010-01-22 14:30:00,82.24,82.51,82.13,82.13,14700.0,50.2237,50.3886,50.1566,50.1566,14700.0
2010-01-22 15:00:00,82.07,82.24,81.33,81.42,56200.0,50.1199,50.2237,49.668,49.723,56200.0
2010-01-22 15:30:00,81.45,81.48,80.68,80.92,80000.0,49.7413,49.7596,49.271,49.4176,80000.0
2010-01-25 09:30:00,81.71,82.35,81.26,81.66,26000.0,49.9001,50.2909,49.6253,49.8695,26000.0
2010-01-25 10:00:00,81.57,81.91,81.38,81.39,20800.0,49.8146,50.0222,49.6985,49.7046,20800.0
2010-01-25 10:30:00,81.23,81.42,80.88,81.42,32400.0,49.6069,49.723,49.3932,49.723,32400.0
2010-01-25 11:00:00,81.39,81.54,80.54,80.72,13500.0,49.7046,49.7962,49.1856,49.2955,13500.0
2010-01-25 11:30:00,80.64,80.72,80.23,80.33,15100.0,49.2466,49.2955,48.9962,49.0573,15100.0
2010-01-25 12:00:00,80.3,80.99,80.29,80.79,17500.0,49.039,49.4604,49.0329,49.3382,17500.0
2010-01-25 12:30:00,80.89,81.61,80.87,81.61,6800.0,49.3993,49.839,49.3871,49.839,6800.0
2010-01-25 13:00:00,81.55,81.57,81.14,81.44,7600.0,49.8024,49.8146,49.552,49.7352,7600.0
2010-01-25 13:30:00,81.4,81.65,81.18,81.51,11400.0,49.7108,49.8634,49.5764,49.7779,11400.0
2010-01-25 14:00:00,81.5,81.5,81.31,81.32,7600.0,49.7718,49.7718,49.6558,49.6619,7600.0
2010-01-25 14:30:00,81.34,81.83,81.33,81.7,14700.0,49.6741,49.9734,49.668,49.894,14700.0
2010-01-25 15:00:00,81.75,82.0,81.4,81.47,41400.0,49.9245,50.0772,49.7108,49.7535,41400.0
2010-01-25 15:30:00,81.46,81.63,81.2,81.37,46500.0,49.7474,49.8512,49.5886,49.6924,46500.0
2010-01-26 09:30:00,80.56,81.24,80.55,81.24,15600.0,49.1978,49.613,49.1917,49.613,15600.0
2010-01-26 10:00:00,81.26,81.9,81.12,81.84,22800.0,49.6253,50.0161,49.5398,49.9795,22800.0
2010-01-26 10:30:00,81.75,81.89,81.42,81.46,13300.0,49.9245,50.01,49.723,49.7474,13300.0
2010-01-26 11:00:00,81.58,82.11,81.49,82.07,8600.0,49.8207,50.1443,49.7657,50.1199,8600.0
2010-01-26 11:30:00,81.97,82.06,81.89,81.91,16600.0,50.0588,50.1138,50.01,50.0222,16600.0
2010-01-26 12:00:00,81.97,82.0,81.88,81.93,6700.0,50.0588,50.0772,50.0039,50.0344,6700.0
2010-01-26 12:30:00,81.97,82.0,81.89,81.94,17800.0,50.0588,50.0772,50.01,50.0405,17800.0
2010-01-26 13:00:00,81.95,81.96,81.62,81.7,10200.0,50.0466,50.0527,49.8451,49.894,10200.0
2010-01-26 13:30:00,81.7,82.18,81.7,82.16,11100.0,49.894,50.1871,49.894,50.1749,11100.0
2010-01-26 14:00:00,82.15,82.15,81.9,81.96,8400.0,50.1688,50.1688,50.0161,50.0527,8400.0
2010-01-26 14:30:00,81.95,81.96,81.76,81.96,6100.0,50.0466,50.0527,49.9306,50.0527,6100.0
2010-01-26 15:00:00,81.93,82.0,81.44,81.48,12900.0,50.0344,50.0772,49.7352,49.7596,12900.0
2010-01-26 15:30:00,81.54,81.56,80.9,81.01,50800.0,49.7962,49.8085,49.4054,49.4726,50800.0
2010-01-27 09:30:00,80.8,81.55,80.39,80.5,15300.0,49.3443,49.8024,49.0939,49.1611,15300.0
2010-01-27 10:00:00,80.39,80.41,79.45,80.15,28400.0,49.0939,49.1062,48.5199,48.9474,28400.0
2010-01-27 10:30:00,80.12,80.43,79.95,80.4,8600.0,48.9291,49.1184,48.8252,49.1001,8600.0
2010-01-27 11:00:00,80.44,81.53,80.44,81.19,17000.0,49.1245,49.7901,49.1245,49.5825,17000.0
2010-01-27 11:30:00,81.09,81.22,80.82,81.03,4700.0,49.5214,49.6008,49.3565,49.4848,4700.0
2010-01-27 12:00:00,81.03,81.2,80.55,80.76,5800.0,49.4848,49.5886,49.1917,49.3199,5800.0
2010-01-27 12:30:00,80.72,80.87,80.55,80.82,6900.0,49.2955,49.3871,49.1917,49.3565,6900.0
2010-01-27 13:00:00,80.82,80.92,80.64,80.7,6600.0,49.3565,49.4176,49.2466,49.2833,6600.0
2010-01-27 13:30:00,80.71,80.83,80.64,80.65,7400.0,49.2894,49.3627,49.2466,49.2527,7400.0
2010-01-27 14:00:00,80.68,81.07,80.44,80.82,24200.0,49.271,49.5092,49.1245,49.3565,24200.0
2010-01-27 14:30:00,80.85,81.73,80.74,81.41,17800.0,49.3749,49.9123,49.3077,49.7169,17800.0
2010-01-27 15:00:00,81.34,81.75,81.19,81.75,24800.0,49.6741,49.9245,49.5825,49.9245,24800.0
2010-01-27 15:30:00,81.85,82.34,81.78,81.91,55900.0,49.9856,50.2848,49.9428,50.0222,55900.0
2010-01-28 09:30:00,82.25,82.27,81.69,81.71,5600.0,50.2298,50.2421,49.8879,49.9001,5600.0
2010-01-28 10:00:00,81.64,81.64,80.63,81.01,11600.0,49.8573,49.8573,49.2405,49.4726,11600.0
2010-01-28 10:30:00,80.98,81.18,80.83,81.08,4300.0,49.4543,49.5764,49.3627,49.5153,4300.0
2010-01-28 11:00:00,81.21,81.21,81.03,81.03,7100.0,49.5947,49.5947,49.4848,49.4848,7100.0
2010-01-28 11:30:00,81.03,81.1,80.55,80.99,10100.0,49.4848,49.5275,49.1917,49.4604,10100.0
2010-01-28 12:00:00,80.91,80.91,80.73,80.83,8100.0,49.4115,49.4115,49.3016,49.3627,8100.0
2010-01-28 12:30:00,80.84,81.44,80.82,81.13,17200.0,49.3688,49.7352,49.3565,49.5459,17200.0
2010-01-28 13:00:00,81.18,81.2,80.81,81.2,17400.0,49.5764,49.5886,49.3504,49.5886,17400.0
2010-01-28 13:30:00,81.19,81.54,81.19,81.33,5600.0,49.5825,49.7962,49.5825,49.668,5600.0
2010-01-28 14:00:00,81.4,81.59,81.36,81.55,6500.0,49.7108,49.8268,49.6863,49.8024,6500.0
2010-01-28 14:30:00,81.45,81.62,81.38,81.6,12400.0,49.7413,49.8451,49.6985,49.8329,12400.0
2010-01-28 15:00:00,81.6,81.75,81.45,81.45,13900.0,49.8329,49.9245,49.7413,49.7413,13900.0
2010-01-28 15:30:00,81.58,81.89,81.19,81.4,35100.0,49.8207,50.01,49.5825,49.7108,35100.0
2010-01-29 09:30:00,81.89,82.06,80.82,81.1,15300.0,50.01,50.1138,49.3565,49.5275,15300.0
2010-01-29 10:00:00,81.15,82.06,81.15,82.05,7200.0,49.5581,50.1138,49.5581,50.1077,7200.0
2010-01-29 10:30:00,81.99,82.18,81.59,81.59,11900.0,50.0711,50.1871,49.8268,49.8268,11900.0
2010-01-29 11:00:00,81.59,81.62,81.32,81.35,14400.0,49.8268,49.8451,49.6619,49.6802,14400.0
2010-01-29 11:30:00,81.35,81.35,80.98,81.06,34900.0,49.6802,49.6802,49.4543,49.5031,34900.0
2010-01-29 12:00:00,81.11,81.29,81.01,81.2,14200.0,49.5336,49.6436,49.4726,49.5886,14200.0
2010-01-29 12:30:00,81.2,81.39,81.11,81.29,11900.0,49.5886,49.7046,49.5336,49.6436,11900.0
2010-01-29 13:00:00,81.29,81.34,81.14,81.25,21400.0,49.6436,49.6741,49.552,49.6191,21400.0
2010-01-29 13:30:00,81.27,81.41,80.96,81.08,12000.0,49.6314,49.7169,49.442,49.5153,12000.0
2010-01-29 14:00:00,81.04,81.24,81.03,81.1,17000.0,49.4909,49.613,49.4848,49.5275,17000.0
2010-01-29 14:30:00,81.1,81.1,80.2,80.28,37800.0,49.5275,49.5275,48.9779,49.0268,37800.0
2010-01-29 15:00:00,80.28,80.51,79.55,79.73,50200.0,49.0268,49.1672,48.581,48.6909,50200.0
2010-01-29 15:30:00,79.7,79.91,79.55,79.68,79300.0,48.6726,48.8008,48.581,48.6604,79300.0
2010-02-01 09:30:00,80.18,80.49,79.37,80.06,34100.0,48.9657,49.155,48.471,48.8924,34100.0
2010-02-01 10:00:00,80.16,80.68,80.15,80.65,29100.0,48.9535,49.271,48.9474,49.2527,29100.0
2010-02-01 10:30:00,80.68,80.97,80.64,80.7,15900.0,49.271,49.4482,49.2466,49.2833,15900.0
2010-02-01 11:00:00,80.62,81.19,80.61,81.09,5400.0,49.2344,49.5825,49.2283,49.5214,5400.0
2010-02-01 11:30:00,81.08,81.14,80.61,80.61,5700.0,49.5153,49.552,49.2283,49.2283,5700.0
2010-02-01 12:00:00,80.61,80.92,80.52,80.83,6300.0,49.2283,49.4176,49.1733,49.3627,6300.0
2010-02-01 12:30:00,80.83,80.95,80.8,80.8,14300.0,49.3627,49.4359,49.3443,49.3443,14300.0
2010-02-01 13:00:00,80.8,81.0,80.76,80.99,6000.0,49.3443,49.4665,49.3199,49.4604,6000.0
2010-02-01 13:30:00,80.96,81.01,80.83,80.93,6800.0,49.442,49.4726,49.3627,49.4237,6800.0
2010-02-01 14:00:00,80.94,80.94,80.63,80.85,10100.0,49.4298,49.4298,49.2405,49.3749,10100.0
2010-02-01 14:30:00,80.89,80.91,80.54,80.54,15000.0,49.3993,49.4115,49.1856,49.1856,15000.0
2010-02-01 15:00:00,80.62,80.82,80.53,80.78,17900.0,49.2344,49.3565,49.1794,49.3321,17900.0
2010-02-01 15:30:00,80.78,80.97,80.72,80.9,42000.0,49.3321,49.4482,49.2955,49.4054,42000.0
2010-02-02 09:30:00,81.32,81.32,80.57,80.71,9500.0,49.6619,49.6619,49.2039,49.2894,9500.0
2010-02-02 10:00:00,80.66,81.2,80.48,81.2,13500.0,49.2588,49.5886,49.1489,49.5886,13500.0
2010-02-02 10:30:00,81.42,81.63,81.27,81.61,5000.0,49.723,49.8512,49.6314,49.839,5000.0
2010-02-02 11:00:00,81.63,81.67,81.41,81.43,10000.0,49.8512,49.8756,49.7169,49.7291,10000.0
2010-02-02 11:30:00,81.49,82.07,81.37,81.8,12200.0,49.7657,50.1199,49.6924,49.955,12200.0
2010-02-02 12:00:00,81.72,81.93,81.56,81.9,3800.0,49.9062,50.0344,49.8085,50.0161,3800.0
2010-02-02 12:30:00,82.0,82.0,81.69,81.8,2600.0,50.0772,50.0772,49.8879,49.955,2600.0
2010-02-02 13:00:00,81.96,82.07,81.77,82.03,5400.0,50.0527,50.1199,49.9367,50.0955,5400.0
2010-02-02 13:30:00,82.07,82.35,82.05,82.16,7300.0,50.1199,50.2909,50.1077,50.1749,7300.0
2010-02-02 14:00:00,82.14,82.31,81.96,82.22,14600.0,50.1627,50.2665,50.0527,50.2115,14600.0
2010-02-02 14:30:00,82.21,82.4,82.18,82.39,15100.0,50.2054,50.3214,50.1871,50.3153,15100.0
2010-02-02 15:00:00,82.43,82.53,82.23,82.4,24900.0,50.3398,50.4008,50.2176,50.3214,24900.0
2010-02-02 15:30:00,82.44,82.49,82.14,82.29,38400.0,50.3459,50.3764,50.1627,50.2543,38400.0
2010-02-03 09:30:00,81.69,82.02,80.46,80.51,47600.0,49.8879,50.0894,49.1367,49.1672,47600.0
2010-02-03 10:00:00,80.48,80.48,79.95,80.23,35800.0,49.1489,49.1489,48.8252,48.9962,35800.0
2010-02-03 10:30:00,80.16,80.38,79.93,80.22,25600.0,48.9535,49.0878,48.813,48.9901,25600.0
2010-02-03 11:00:00,80.21,80.33,79.93,80.29,22700.0,48.984,49.0573,48.813,49.0329,22700.0
2010-02-03 11:30:00,80.28,80.3,79.77,79.83,16700.0,49.0268,49.039,48.7153,48.752,16700.0
2010-02-03 12:00:00,79.81,80.2,79.81,79.92,17600.0,48.7397,48.9779,48.7397,48.8069,17600.0
2010-02-03 12:30:00,79.9,79.92,79.59,79.75,54400.0,48.7947,48.8069,48.6054,48.7031,54400.0
2010-02-03 13:00:00,79.73,79.98,79.69,79.86,14700.0,48.6909,48.8436,48.6665,48.7703,14700.0
2010-02-03 13:30:00,79.83,80.09,79.71,79.79,14700.0,48.752,48.9107,48.6787,48.7275,14700.0
2010-02-03 14:00:00,79.81,79.96,79.71,79.83,20700.0,48.7397,48.8313,48.6787,48.752,20700.0
2010-02-03 14:30:00,79.84,80.01,79.79,79.87,13700.0,48.7581,48.8619,48.7275,48.7764,13700.0
2010-02-03 15:00:00,79.91,80.17,79.81,80.02,35000.0,48.8008,48.9596,48.7397,48.868,35000.0
2010-02-03 15:30:00,80.0,80.32,79.99,80.15,80200.0,48.8558,49.0512,48.8497,48.9474,80200.0
2010-02-04 09:30:00,79.15,79.15,77.27,77.37,61900.0,48.3367,48.3367,47.1886,47.2496,61900.0
2010-02-04 10:00:00,77.42,78.37,77.42,78.23,50900.0,47.2802,47.8603,47.2802,47.7748,50900.0
2010-02-04 10:30:00,78.23,78.47,78.13,78.32,50200.0,47.7748,47.9214,47.7138,47.8298,50200.0
2010-02-04 11:00:00,78.28,78.69,78.28,78.58,24600.0,47.8054,48.0558,47.8054,47.9886,24600.0
2010-02-04 11:30:00,78.69,78.85,78.34,78.53,25400.0,48.0558,48.1535,47.842,47.9581,25400.0
2010-02-04 12:00:00,78.41,78.58,78.28,78.56,11300.0,47.8848,47.9886,47.8054,47.9764,11300.0
2010-02-04 12:30:00,78.52,78.76,78.45,78.58,10300.0,47.9519,48.0985,47.9092,47.9886,10300.0
2010-02-04 13:00:00,78.66,78.66,78.1,78.25,18100.0,48.0374,48.0374,47.6955,47.7871,18100.0
2010-02-04 13:30:00,78.22,78.4,78.04,78.35,18400.0,47.7687,47.8787,47.6588,47.8481,18400.0
2010-02-04 14:00:00,78.39,78.6,78.32,78.53,22100.0,47.8726,48.0008,47.8298,47.9581,22100.0
2010-02-04 14:30:00,78.53,78.57,78.29,78.39,14400.0,47.9581,47.9825,47.8115,47.8726,14400.0
2010-02-04 15:00:00,78.4,78.43,77.55,77.55,44800.0,47.8787,47.897,47.3596,47.3596,44800.0
2010-02-04 15:30:00,77.55,78.4,77.5,77.72,94600.0,47.3596,47.8787,47.329,47.4634,94600.0
2010-02-05 09:30:00,77.85,77.85,76.78,77.25,53400.0,47.5428,47.5428,46.8893,47.1764,53400.0
2010-02-05 10:00:00,77.26,78.49,77.26,78.3,17700.0,47.1825,47.9336,47.1825,47.8176,17700.0
2010-02-05 10:30:00,78.4,78.4,77.33,77.42,30100.0,47.8787,47.8787,47.2252,47.2802,30100.0
2010-02-05 11:00:00,77.43,77.55,77.4,77.4,23200.0,47.2863,47.3596,47.268,47.268,23200.0
2010-02-05 11:30:00,77.43,77.52,77.31,77.5,37400.0,47.2863,47.3412,47.213,47.329,37400.0
2010-02-05 12:00:00,77.53,77.57,77.42,77.46,8000.0,47.3474,47.3718,47.2802,47.3046,8000.0
2010-02-05 12:30:00,77.5,77.55,77.4,77.48,19400.0,47.329,47.3596,47.268,47.3168,19400.0
2010-02-05 13:00:00,77.5,77.5,76.86,76.93,45000.0,47.329,47.329,46.9382,46.9809,45000.0
2010-02-05 13:30:00,76.9,76.92,76.35,76.6,19600.0,46.9626,46.9748,46.6267,46.7794,19600.0
2010-02-05 14:00:00,76.56,76.9,76.5,76.87,13600.0,46.755,46.9626,46.7183,46.9443,13600.0
2010-02-05 14:30:00,76.85,77.55,76.84,77.43,47500.0,46.9321,47.3596,46.926,47.2863,47500.0
2010-02-05 15:00:00,77.5,78.25,77.39,77.7,43600.0,47.329,47.7871,47.2619,47.4512,43600.0
2010-02-05 15:30:00,77.7,78.29,77.7,78.25,91700.0,47.4512,47.8115,47.4512,47.7871,91700.0
2010-02-08 09:30:00,78.69,79.57,78.03,78.32,41000.0,48.0558,48.5932,47.6527,47.8298,41000.0
2010-02-08 10:00:00,78.3,78.65,78.23,78.62,22400.0,47.8176,48.0313,47.7748,48.013,22400.0
2010-02-08 10:30:00,78.52,79.5,78.52,79.44,14400.0,47.9519,48.5504,47.9519,48.5138,14400.0
2010-02-08 11:00:00,79.47,79.76,79.46,79.55,44900.0,48.5321,48.7092,48.526,48.581,44900.0
2010-02-08 11:30:00,79.5,79.51,79.1,79.24,11900.0,48.5504,48.5565,48.3061,48.3916,11900.0
2010-02-08 12:00:00,79.2,79.2,78.75,78.77,14500.0,48.3672,48.3672,48.0924,48.1046,14500.0
2010-02-08 12:30:00,78.8,78.89,78.75,78.86,11100.0,48.1229,48.1779,48.0924,48.1596,11100.0
2010-02-08 13:00:00,78.87,78.87,78.55,78.69,11800.0,48.1657,48.1657,47.9703,48.0558,11800.0
2010-02-08 13:30:00,78.68,78.71,78.22,78.32,15900.0,48.0497,48.068,47.7687,47.8298,15900.0
2010-02-08 14:00:00,78.29,78.61,78.29,78.57,11500.0,47.8115,48.0069,47.8115,47.9825,11500.0
2010-02-08 14:30:00,78.53,78.85,78.47,78.62,14900.0,47.9581,48.1535,47.9214,48.013,14900.0
2010-02-08 15:00:00,78.68,78.7,78.29,78.59,20100.0,48.0497,48.0619,47.8115,47.9947,20100.0
2010-02-08 15:30:00,78.6,78.65,77.81,78.0,81500.0,48.0008,48.0313,47.5183,47.6344,81500.0
2010-02-09 09:30:00,78.74,78.95,78.1,78.26,60300.0,48.0863,48.2145,47.6955,47.7932,60300.0
2010-02-09 10:00:00,78.26,78.34,78.0,78.12,30400.0,47.7932,47.842,47.6344,47.7077,30400.0
2010-02-09 10:30:00,78.11,78.11,77.26,77.49,25800.0,47.7016,47.7016,47.1825,47.3229,25800.0
2010-02-09 11:00:00,77.43,77.5,77.27,77.46,15800.0,47.2863,47.329,47.1886,47.3046,15800.0
2010-02-09 11:30:00,77.39,78.21,77.39,78.04,39800.0,47.2619,47.7626,47.2619,47.6588,39800.0
2010-02-09 12:00:00,78.09,78.52,78.09,78.45,15200.0,47.6893,47.9519,47.6893,47.9092,15200.0
2010-02-09 12:30:00,78.5,78.5,77.41,77.91,19500.0,47.9397,47.9397,47.2741,47.5794,19500.0
2010-02-09 13:00:00,77.89,78.1,77.85,77.96,9800.0,47.5672,47.6955,47.5428,47.61,9800.0
2010-02-09 13:30:00,77.97,78.03,77.85,78.0,20200.0,47.6161,47.6527,47.5428,47.6344,20200.0
2010-02-09 14:00:00,77.98,77.98,77.41,77.41,13200.0,47.6222,47.6222,47.2741,47.2741,13200.0
2010-02-09 14:30:00,77.36,77.97,77.36,77.91,17800.0,47.2435,47.6161,47.2435,47.5794,17800.0
2010-02-09 15:00:00,77.94,78.44,77.92,78.38,56000.0,47.5977,47.9031,47.5855,47.8664,56000.0
2010-02-09 15:30:00,78.38,78.57,78.01,78.23,82500.0,47.8664,47.9825,47.6405,47.7748,82500.0
2010-02-10 09:30:00,78.31,78.32,77.94,78.15,27000.0,47.8237,47.8298,47.5977,47.726,27000.0
2010-02-10 10:00:00,78.03,78.1,76.48,77.17,34400.0,47.6527,47.6955,46.7061,47.1275,34400.0
2010-02-10 10:30:00,77.06,77.89,77.01,77.74,20300.0,47.0603,47.5672,47.0298,47.4756,20300.0
2010-02-10 11:00:00,77.75,77.79,77.43,77.66,7200.0,47.4817,47.5061,47.2863,47.4267,7200.0
2010-02-10 11:30:00,77.67,77.91,77.6,77.71,14200.0,47.4329,47.5794,47.3901,47.4573,14200.0
2010-02-10 12:00:00,77.82,78.23,77.71,78.17,10300.0,47.5245,47.7748,47.4573,47.7382,10300.0
2010-02-10 12:30:00,78.24,78.53,78.11,78.52,15200.0,47.7809,47.9581,47.7016,47.9519,15200.0
2010-02-10 13:00:00,78.49,79.03,78.49,79.03,13000.0,47.9336,48.2634,47.9336,48.2634,13000.0
2010-02-10 13:30:00,79.05,79.25,78.43,78.53,12200.0,48.2756,48.3978,47.897,47.9581,12200.0
2010-02-10 14:00:00,78.6,78.74,78.42,78.48,13400.0,48.0008,48.0863,47.8909,47.9275,13400.0
2010-02-10 14:30:00,78.46,78.69,78.37,78.45,17700.0,47.9153,48.0558,47.8603,47.9092,17700.0
2010-02-10 15:00:00,78.48,78.81,78.48,78.78,41000.0,47.9275,48.129,47.9275,48.1107,41000.0
2010-02-10 15:30:00,78.76,78.76,78.21,78.61,100200.0,48.0985,48.0985,47.7626,48.0069,100200.0
2010-02-11 09:30:00,78.42,78.58,77.75,78.04,12400.0,47.8909,47.9886,47.4817,47.6588,12400.0
2010-02-11 10:00:00,77.95,78.62,77.85,78.31,15200.0,47.6038,48.013,47.5428,47.8237,15200.0
2010-02-11 10:30:00,78.43,78.62,78.33,78.36,12600.0,47.897,48.013,47.8359,47.8542,12600.0
2010-02-11 11:00:00,78.39,78.78,78.17,78.78,13600.0,47.8726,48.1107,47.7382,48.1107,13600.0
2010-02-11 11:30:00,78.79,79.36,78.74,79.16,11800.0,48.1168,48.4649,48.0863,48.3428,11800.0
2010-02-11 12:00:00,79.15,79.19,78.95,78.95,10000.0,48.3367,48.3611,48.2145,48.2145,10000.0
2010-02-11 12:30:00,78.93,79.17,78.89,79.05,8200.0,48.2023,48.3489,48.1779,48.2756,8200.0
2010-02-11 13:00:00,78.98,79.13,78.84,79.13,5100.0,48.2329,48.3245,48.1474,48.3245,5100.0
2010-02-11 13:30:00,79.08,79.35,79.06,79.34,10600.0,48.2939,48.4588,48.2817,48.4527,10600.0
2010-02-11 14:00:00,79.34,79.53,79.33,79.4,8300.0,48.4527,48.5687,48.4466,48.4894,8300.0
2010-02-11 14:30:00,79.45,79.45,79.27,79.27,9600.0,48.5199,48.5199,48.41,48.41,9600.0
2010-02-11 15:00:00,79.3,79.3,78.83,78.83,11100.0,48.4283,48.4283,48.1413,48.1413,11100.0
2010-02-11 15:30:00,78.84,79.5,78.79,79.39,32000.0,48.1474,48.5504,48.1168,48.4833,32000.0
2010-02-12 09:30:00,78.5,79.13,78.38,79.07,14100.0,47.9397,48.3245,47.8664,48.2878,14100.0
2010-02-12 10:00:00,78.95,79.53,78.83,79.34,8900.0,48.2145,48.5687,48.1413,48.4527,8900.0
2010-02-12 10:30:00,79.43,79.45,79.18,79.39,22100.0,48.5077,48.5199,48.355,48.4833,22100.0
2010-02-12 11:00:00,79.44,79.55,79.32,79.47,13600.0,48.5138,48.581,48.4405,48.5321,13600.0
2010-02-12 11:30:00,79.47,79.55,79.21,79.21,10300.0,48.5321,48.581,48.3733,48.3733,10300.0
2010-02-12 12:00:00,79.25,79.96,79.23,79.9,36600.0,48.3978,48.8313,48.3855,48.7947,36600.0
2010-02-12 12:30:00,79.86,79.94,79.79,79.88,15600.0,48.7703,48.8191,48.7275,48.7825,15600.0
2010-02-12 13:00:00,79.92,79.98,79.66,79.77,11300.0,48.8069,48.8436,48.6481,48.7153,11300.0
2010-02-12 13:30:00,79.71,79.81,79.58,79.67,13000.0,48.6787,48.7397,48.5993,48.6542,13000.0
2010-02-12 14:00:00,79.65,80.0,79.65,79.94,19100.0,48.642,48.8558,48.642,48.8191,19100.0
2010-02-12 14:30:00,79.95,80.28,79.88,80.07,28600.0,48.8252,49.0268,48.7825,48.8985,28600.0
2010-02-12 15:00:00,80.04,80.04,79.61,79.61,24500.0,48.8802,48.8802,48.6176,48.6176,24500.0
2010-02-12 15:30:00,79.62,80.22,79.45,80.12,81000.0,48.6237,48.9901,48.5199,48.9291,81000.0
2010-02-16 09:30:00,81.08,81.85,80.85,81.65,33800.0,49.5153,49.9856,49.3749,49.8634,33800.0
2010-02-16 10:00:00,81.62,81.71,81.11,81.2,21200.0,49.8451,49.9001,49.5336,49.5886,21200.0
2010-02-16 10:30:00,81.2,81.42,80.73,80.79,21000.0,49.5886,49.723,49.3016,49.3382,21000.0
2010-02-16 11:00:00,80.74,81.07,80.65,81.07,7500.0,49.3077,49.5092,49.2527,49.5092,7500.0
2010-02-16 11:30:00,81.17,81.25,81.02,81.02,4500.0,49.5703,49.6191,49.4787,49.4787,4500.0
2010-02-16 12:00:00,81.02,81.27,80.99,81.17,4300.0,49.4787,49.6314,49.4604,49.5703,4300.0
2010-02-16 12:30:00,81.15,81.28,81.01,81.07,3400.0,49.5581,49.6375,49.4726,49.5092,3400.0
2010-02-16 13:00:00,81.14,81.69,81.07,81.69,16000.0,49.552,49.8879,49.5092,49.8879,16000.0
2010-02-16 13:30:00,81.73,81.99,81.53,81.99,15500.0,49.9123,50.0711,49.7901,50.0711,15500.0
2010-02-16 14:00:00,81.98,82.07,81.82,81.93,7200.0,50.065,50.1199,49.9672,50.0344,7200.0
2010-02-16 14:30:00,81.93,82.0,81.74,81.83,17300.0,50.0344,50.0772,49.9184,49.9734,17300.0
2010-02-16 15:00:00,81.89,82.01,81.65,81.89,11700.0,50.01,50.0833,49.8634,50.01,11700.0
2010-02-16 15:30:00,81.88,82.39,81.86,82.14,97400.0,50.0039,50.3153,49.9917,50.1627,97400.0
2010-02-17 09:30:00,82.39,82.93,82.23,82.93,15400.0,50.3153,50.6451,50.2176,50.6451,15400.0
2010-02-17 10:00:00,82.87,83.44,82.87,82.88,9900.0,50.6085,50.9566,50.6085,50.6146,9900.0
2010-02-17 10:30:00,82.94,83.18,82.72,82.98,12400.0,50.6512,50.7978,50.5169,50.6757,12400.0
2010-02-17 11:00:00,82.91,83.18,82.77,83.04,11400.0,50.6329,50.7978,50.5474,50.7123,11400.0
2010-02-17 11:30:00,82.96,83.24,82.96,83.21,16800.0,50.6634,50.8344,50.6634,50.8161,16800.0
2010-02-17 12:00:00,83.21,83.21,83.0,83.08,8600.0,50.8161,50.8161,50.6879,50.7367,8600.0
2010-02-17 12:30:00,83.11,83.2,83.08,83.1,27400.0,50.755,50.81,50.7367,50.7489,27400.0
2010-02-17 13:00:00,83.18,83.21,83.12,83.14,5500.0,50.7978,50.8161,50.7612,50.7734,5500.0
2010-02-17 13:30:00,83.16,83.24,82.95,83.19,13700.0,50.7856,50.8344,50.6573,50.8039,13700.0
2010-02-17 14:00:00,83.15,83.2,82.94,83.16,28400.0,50.7795,50.81,50.6512,50.7856,28400.0
2010-02-17 14:30:00,83.13,83.53,83.13,83.46,26800.0,50.7673,51.0115,50.7673,50.9688,26800.0
2010-02-17 15:00:00,83.45,83.51,83.36,83.48,13800.0,50.9627,50.9993,50.9077,50.981,13800.0
2010-02-17 15:30:00,83.52,83.64,83.3,83.61,46200.0,51.0054,51.0787,50.8711,51.0604,46200.0
2010-02-18 09:30:00,83.42,83.84,83.2,83.43,12900.0,50.9444,51.2009,50.81,50.9505,12900.0
2010-02-18 10:00:00,83.4,83.55,82.85,82.96,11000.0,50.9321,51.0238,50.5963,50.6634,11000.0
2010-02-18 10:30:00,83.0,83.78,82.96,83.66,9600.0,50.6879,51.1642,50.6634,51.0909,9600.0
2010-02-18 11:00:00,83.64,83.83,83.61,83.7,8100.0,51.0787,51.1947,51.0604,51.1154,8100.0
2010-02-18 11:30:00,83.67,83.86,83.6,83.75,4800.0,51.097,51.2131,51.0543,51.1459,4800.0
2010-02-18 12:00:00,83.74,83.99,83.74,83.86,4300.0,51.1398,51.2925,51.1398,51.2131,4300.0
2010-02-18 12:30:00,83.87,83.87,83.73,83.76,10700.0,51.2192,51.2192,51.1337,51.152,10700.0
2010-02-18 13:00:00,83.76,83.9,83.7,83.83,9700.0,51.152,51.2375,51.1154,51.1947,9700.0
2010-02-18 13:30:00,83.83,84.19,83.82,84.19,9400.0,51.1947,51.4146,51.1886,51.4146,9400.0
2010-02-18 14:00:00,84.17,84.26,83.91,84.09,13700.0,51.4024,51.4573,51.2436,51.3535,13700.0
2010-02-18 14:30:00,84.09,84.26,84.05,84.09,14700.0,51.3535,51.4573,51.3291,51.3535,14700.0
2010-02-18 15:00:00,84.09,84.19,83.93,84.17,21600.0,51.3535,51.4146,51.2558,51.4024,21600.0
2010-02-18 15:30:00,84.14,84.52,84.0,84.21,129900.0,51.3841,51.6161,51.2986,51.4268,129900.0
2010-02-19 09:30:00,83.84,84.41,83.73,83.97,13100.0,51.2009,51.549,51.1337,51.2802,13100.0
2010-02-19 10:00:00,83.91,84.22,83.65,84.13,24900.0,51.2436,51.4329,51.0848,51.378,24900.0
2010-02-19 10:30:00,84.09,84.12,83.8,83.84,15900.0,51.3535,51.3718,51.1764,51.2009,15900.0
2010-02-19 11:00:00,83.84,84.15,83.84,84.13,41800.0,51.2009,51.3902,51.2009,51.378,41800.0
2010-02-19 11:30:00,84.09,84.23,83.71,83.86,22900.0,51.3535,51.439,51.1215,51.2131,22900.0
2010-02-19 12:00:00,83.95,84.38,83.95,84.36,13300.0,51.268,51.5306,51.268,51.5184,13300.0
2010-02-19 12:30:00,84.32,84.32,84.01,84.19,16800.0,51.494,51.494,51.3047,51.4146,16800.0
2010-02-19 13:00:00,84.2,84.2,83.95,84.08,13000.0,51.4207,51.4207,51.268,51.3474,13000.0
2010-02-19 13:30:00,84.06,84.08,83.95,84.03,15600.0,51.3352,51.3474,51.268,51.3169,15600.0
2010-02-19 14:00:00,84.03,84.08,83.95,84.02,14100.0,51.3169,51.3474,51.268,51.3108,14100.0
2010-02-19 14:30:00,83.98,84.09,83.81,83.83,32200.0,51.2864,51.3535,51.1825,51.1947,32200.0
2010-02-19 15:00:00,83.83,83.9,83.63,83.83,18800.0,51.1947,51.2375,51.0726,51.1947,18800.0
2010-02-19 15:30:00,83.86,84.39,83.85,84.12,68400.0,51.2131,51.5367,51.207,51.3718,68400.0
2010-02-22 09:30:00,84.48,84.48,83.58,84.39,27400.0,51.5917,51.5917,51.0421,51.5367,27400.0
2010-02-22 10:00:00,84.43,84.45,84.05,84.11,30700.0,51.5612,51.5734,51.3291,51.3657,30700.0
2010-02-22 10:30:00,84.12,84.3,84.07,84.24,24900.0,51.3718,51.4818,51.3413,51.4451,24900.0
2010-02-22 11:00:00,84.2,84.59,84.18,84.59,20600.0,51.4207,51.6589,51.4085,51.6589,20600.0
2010-02-22 11:30:00,84.62,84.73,84.57,84.66,7700.0,51.6772,51.7444,51.6467,51.7016,7700.0
2010-02-22 12:00:00,84.67,84.67,84.41,84.5,7300.0,51.7077,51.7077,51.549,51.6039,7300.0
2010-02-22 12:30:00,84.52,84.75,84.45,84.45,4400.0,51.6161,51.7566,51.5734,51.5734,4400.0
2010-02-22 13:00:00,84.48,84.5,84.34,84.5,7400.0,51.5917,51.6039,51.5062,51.6039,7400.0
2010-02-22 13:30:00,84.45,84.7,84.45,84.65,7000.0,51.5734,51.7261,51.5734,51.6955,7000.0
2010-02-22 14:00:00,84.65,84.68,84.4,84.42,13600.0,51.6955,51.7138,51.5428,51.5551,13600.0
2010-02-22 14:30:00,84.43,84.63,84.43,84.52,27100.0,51.5612,51.6833,51.5612,51.6161,27100.0
2010-02-22 15:00:00,84.52,84.94,84.47,84.76,36900.0,51.6161,51.8726,51.5856,51.7627,36900.0
2010-02-22 15:30:00,84.77,84.81,84.38,84.5,60200.0,51.7688,51.7932,51.5306,51.6039,60200.0
2010-02-23 09:30:00,84.42,84.72,84.18,84.5,10100.0,51.5551,51.7383,51.4085,51.6039,10100.0
2010-02-23 10:00:00,84.36,84.41,83.67,84.25,26800.0,51.5184,51.549,51.097,51.4512,26800.0
2010-02-23 10:30:00,84.21,84.6,84.21,84.42,8700.0,51.4268,51.665,51.4268,51.5551,8700.0
2010-02-23 11:00:00,84.35,84.47,84.15,84.21,6000.0,51.5123,51.5856,51.3902,51.4268,6000.0
2010-02-23 11:30:00,84.22,84.37,84.17,84.24,6900.0,51.4329,51.5245,51.4024,51.4451,6900.0
2010-02-23 12:00:00,84.32,84.36,84.06,84.11,13900.0,51.494,51.5184,51.3352,51.3657,13900.0
2010-02-23 12:30:00,84.13,84.29,84.07,84.24,13100.0,51.378,51.4757,51.3413,51.4451,13100.0
2010-02-23 13:00:00,84.23,84.51,84.04,84.51,15500.0,51.439,51.61,51.323,51.61,15500.0
2010-02-23 13:30:00,84.51,84.52,84.1,84.34,17600.0,51.61,51.6161,51.3596,51.5062,17600.0
2010-02-23 14:00:00,84.34,84.38,84.09,84.38,16300.0,51.5062,51.5306,51.3535,51.5306,16300.0
2010-02-23 14:30:00,84.35,84.79,84.27,84.68,13000.0,51.5123,51.781,51.4635,51.7138,13000.0
2010-02-23 15:00:00,84.67,84.97,84.6,84.69,25200.0,51.7077,51.8909,51.665,51.7199,25200.0
2010-02-23 15:30:00,84.68,84.89,84.45,84.54,56200.0,51.7138,51.8421,51.5734,51.6283,56200.0
2010-02-24 09:30:00,84.94,85.03,84.48,84.64,8800.0,51.8726,51.9276,51.5917,51.6894,8800.0
2010-02-24 10:00:00,84.66,85.04,84.31,84.87,30000.0,51.7016,51.9337,51.4879,51.8299,30000.0
2010-02-24 10:30:00,84.74,85.05,84.57,84.87,47600.0,51.7505,51.9398,51.6467,51.8299,47600.0
2010-02-24 11:00:00,84.89,84.9,84.5,84.75,26600.0,51.8421,51.8482,51.6039,51.7566,26600.0
2010-02-24 11:30:00,84.69,85.05,84.52,84.89,14900.0,51.7199,51.9398,51.6161,51.8421,14900.0
2010-02-24 12:00:00,84.88,84.91,84.55,84.69,19000.0,51.836,51.8543,51.6344,51.7199,19000.0
2010-02-24 12:30:00,84.64,84.79,84.57,84.79,20600.0,51.6894,51.781,51.6467,51.781,20600.0
2010-02-24 13:00:00,84.76,84.97,84.66,84.7,21000.0,51.7627,51.8909,51.7016,51.7261,21000.0
2010-02-24 13:30:00,84.72,84.77,84.61,84.76,25300.0,51.7383,51.7688,51.6711,51.7627,25300.0
2010-02-24 14:00:00,84.76,84.77,84.55,84.56,28800.0,51.7627,51.7688,51.6344,51.6406,28800.0
2010-02-24 14:30:00,84.56,84.81,84.44,84.64,45700.0,51.6406,51.7932,51.5673,51.6894,45700.0
2010-02-24 15:00:00,84.64,84.92,84.57,84.8,20200.0,51.6894,51.8604,51.6467,51.7871,20200.0
2010-02-24 15:30:00,84.76,85.24,84.64,85.21,56900.0,51.7627,52.0558,51.6894,52.0375,56900.0
2010-02-25 09:30:00,84.18,84.68,83.75,84.09,22700.0,51.4085,51.7138,51.1459,51.3535,22700.0
2010-02-25 10:00:00,84.17,84.7,84.0,84.7,20000.0,51.4024,51.7261,51.2986,51.7261,20000.0
2010-02-25 10:30:00,84.6,84.85,84.59,84.78,12800.0,51.665,51.8177,51.6589,51.7749,12800.0
2010-02-25 11:00:00,84.76,84.88,84.57,84.72,16600.0,51.7627,51.836,51.6467,51.7383,16600.0
2010-02-25 11:30:00,84.71,84.97,84.61,84.69,11000.0,51.7322,51.8909,51.6711,51.7199,11000.0
2010-02-25 12:00:00,84.68,84.98,84.58,84.83,12000.0,51.7138,51.897,51.6528,51.8054,12000.0
2010-02-25 12:30:00,84.83,85.17,84.78,85.03,13900.0,51.8054,52.0131,51.7749,51.9276,13900.0
2010-02-25 13:00:00,85.05,85.05,84.81,84.96,9700.0,51.9398,51.9398,51.7932,51.8848,9700.0
2010-02-25 13:30:00,84.93,85.27,84.85,85.11,37100.0,51.8665,52.0742,51.8177,51.9764,37100.0
2010-02-25 14:00:00,85.12,85.24,84.7,84.89,21000.0,51.9825,52.0558,51.7261,51.8421,21000.0
2010-02-25 14:30:00,84.93,85.18,84.93,85.08,17000.0,51.8665,52.0192,51.8665,51.9581,17000.0
2010-02-25 15:00:00,85.07,85.39,85.01,85.2,25800.0,51.952,52.1474,51.9154,52.0314,25800.0
2010-02-25 15:30:00,85.28,85.57,85.2,85.5,50100.0,52.0803,52.2574,52.0314,52.2146,50100.0
2010-02-26 09:30:00,85.47,85.66,85.29,85.44,15600.0,52.1963,52.3123,52.0864,52.178,15600.0
2010-02-26 10:00:00,85.42,85.78,85.04,85.74,49800.0,52.1658,52.3856,51.9337,52.3612,49800.0
2010-02-26 10:30:00,85.75,85.8,85.36,85.45,15100.0,52.3673,52.3978,52.1291,52.1841,15100.0
2010-02-26 11:00:00,85.44,85.66,85.44,85.57,8400.0,52.178,52.3123,52.178,52.2574,8400.0
2010-02-26 11:30:00,85.54,85.74,85.5,85.59,7500.0,52.239,52.3612,52.2146,52.2696,7500.0
2010-02-26 12:00:00,85.6,85.89,85.56,85.64,27400.0,52.2757,52.4528,52.2513,52.3001,27400.0
2010-02-26 12:30:00,85.58,85.69,85.43,85.61,13800.0,52.2635,52.3306,52.1719,52.2818,13800.0
2010-02-26 13:00:00,85.62,85.86,85.47,85.86,27500.0,52.2879,52.4345,52.1963,52.4345,27500.0
2010-02-26 13:30:00,85.78,86.17,85.76,86.17,11800.0,52.3856,52.6238,52.3734,52.6238,11800.0
2010-02-26 14:00:00,86.16,86.41,86.11,86.36,18400.0,52.6177,52.7703,52.5871,52.7398,18400.0
2010-02-26 14:30:00,86.39,86.68,86.37,86.68,20400.0,52.7581,52.9352,52.7459,52.9352,20400.0
2010-02-26 15:00:00,86.7,87.05,86.65,86.95,26400.0,52.9474,53.1612,52.9169,53.1001,26400.0
2010-02-26 15:30:00,86.93,86.97,85.81,85.95,200100.0,53.0879,53.1123,52.4039,52.4894,200100.0
2010-03-01 09:30:00,86.21,86.31,85.5,85.63,17300.0,52.6482,52.7093,52.2146,52.294,17300.0
2010-03-01 10:00:00,85.61,86.14,85.48,85.67,17200.0,52.2818,52.6055,52.2024,52.3184,17200.0
2010-03-01 10:30:00,85.69,85.94,85.66,85.9,7700.0,52.3306,52.4833,52.3123,52.4589,7700.0
2010-03-01 11:00:00,85.9,86.23,85.89,86.01,11800.0,52.4589,52.6604,52.4528,52.5261,11800.0
2010-03-01 11:30:00,86.06,86.48,85.99,86.48,8400.0,52.5566,52.8131,52.5139,52.8131,8400.0
2010-03-01 12:00:00,86.51,86.57,86.46,86.53,5900.0,52.8314,52.8681,52.8009,52.8436,5900.0
2010-03-01 12:30:00,86.48,86.57,86.43,86.44,8200.0,52.8131,52.8681,52.7826,52.7887,8200.0
2010-03-01 13:00:00,86.45,86.45,86.3,86.39,15700.0,52.7948,52.7948,52.7032,52.7581,15700.0
2010-03-01 13:30:00,86.36,86.49,86.31,86.49,4800.0,52.7398,52.8192,52.7093,52.8192,4800.0
2010-03-01 14:00:00,86.46,86.46,86.3,86.36,9200.0,52.8009,52.8009,52.7032,52.7398,9200.0
2010-03-01 14:30:00,86.37,86.42,86.08,86.17,10500.0,52.7459,52.7765,52.5688,52.6238,10500.0
2010-03-01 15:00:00,86.2,86.34,85.91,86.29,12100.0,52.6421,52.7276,52.465,52.6971,12100.0
2010-03-01 15:30:00,86.29,86.51,86.26,86.48,32800.0,52.6971,52.8314,52.6787,52.8131,32800.0
2010-03-02 09:30:00,86.99,87.15,86.65,86.72,20200.0,53.1245,53.2223,52.9169,52.9597,20200.0
2010-03-02 10:00:00,86.72,86.86,86.48,86.65,11200.0,52.9597,53.0452,52.8131,52.9169,11200.0
2010-03-02 10:30:00,86.66,86.84,86.5,86.71,18600.0,52.923,53.0329,52.8253,52.9536,18600.0
2010-03-02 11:00:00,86.76,87.18,86.74,87.04,28500.0,52.9841,53.2406,52.9719,53.1551,28500.0
2010-03-02 11:30:00,86.99,86.99,86.61,86.61,15400.0,53.1245,53.1245,52.8925,52.8925,15400.0
2010-03-02 12:00:00,86.59,86.92,86.56,86.73,22200.0,52.8803,53.0818,52.8619,52.9658,22200.0
2010-03-02 12:30:00,86.69,86.97,86.64,86.89,15100.0,52.9413,53.1123,52.9108,53.0635,15100.0
2010-03-02 13:00:00,86.94,86.94,86.68,86.87,26600.0,53.094,53.094,52.9352,53.0513,26600.0
2010-03-02 13:30:00,86.82,87.24,86.82,87.14,27100.0,53.0207,53.2772,53.0207,53.2162,27100.0
2010-03-02 14:00:00,87.16,87.25,87.0,87.18,21300.0,53.2284,53.2833,53.1307,53.2406,21300.0
2010-03-02 14:30:00,87.13,87.29,86.97,86.97,39900.0,53.21,53.3078,53.1123,53.1123,39900.0
2010-03-02 15:00:00,87.0,87.2,86.68,86.74,30000.0,53.1307,53.2528,52.9352,52.9719,30000.0
2010-03-02 15:30:00,86.73,87.15,86.66,87.08,59500.0,52.9658,53.2223,52.923,53.1795,59500.0
2010-03-03 09:30:00,87.07,87.07,86.6,86.94,24500.0,53.1734,53.1734,52.8864,53.094,24500.0
2010-03-03 10:00:00,86.97,87.1,86.86,86.95,9700.0,53.1123,53.1917,53.0452,53.1001,9700.0
2010-03-03 10:30:00,86.96,87.23,86.87,87.19,10100.0,53.1062,53.2711,53.0513,53.2467,10100.0
2010-03-03 11:00:00,87.12,87.48,87.12,87.24,16700.0,53.2039,53.4238,53.2039,53.2772,16700.0
2010-03-03 11:30:00,87.25,87.25,87.08,87.1,10800.0,53.2833,53.2833,53.1795,53.1917,10800.0
2010-03-03 12:00:00,87.13,87.13,86.98,87.04,7300.0,53.21,53.21,53.1184,53.1551,7300.0
2010-03-03 12:30:00,87.08,87.13,86.92,87.1,4800.0,53.1795,53.21,53.0818,53.1917,4800.0
2010-03-03 13:00:00,87.1,87.29,87.1,87.2,4700.0,53.1917,53.3078,53.1917,53.2528,4700.0
2010-03-03 13:30:00,87.13,87.43,87.13,87.43,28700.0,53.21,53.3933,53.21,53.3933,28700.0
2010-03-03 14:00:00,87.39,87.44,87.24,87.24,18200.0,53.3688,53.3994,53.2772,53.2772,18200.0
2010-03-03 14:30:00,87.28,87.34,87.0,87.19,29300.0,53.3017,53.3383,53.1307,53.2467,29300.0
2010-03-03 15:00:00,87.18,87.26,87.04,87.05,27900.0,53.2406,53.2894,53.1551,53.1612,27900.0
2010-03-03 15:30:00,87.07,87.24,87.04,87.06,44900.0,53.1734,53.2772,53.1551,53.1673,44900.0
2010-03-04 09:30:00,87.2,87.68,87.14,87.6,37300.0,53.2528,53.5459,53.2162,53.4971,37300.0
2010-03-04 10:00:00,87.6,87.69,87.23,87.34,19300.0,53.4971,53.552,53.2711,53.3383,19300.0
2010-03-04 10:30:00,87.35,87.5,87.3,87.46,26500.0,53.3444,53.436,53.3139,53.4116,26500.0
2010-03-04 11:00:00,87.47,87.63,87.43,87.51,33900.0,53.4177,53.5154,53.3933,53.4421,33900.0
2010-03-04 11:30:00,87.52,87.62,87.46,87.61,9100.0,53.4482,53.5093,53.4116,53.5032,9100.0
2010-03-04 12:00:00,87.6,87.97,87.5,87.9,44900.0,53.4971,53.723,53.436,53.6803,44900.0
2010-03-04 12:30:00,87.91,87.91,87.57,87.67,26800.0,53.6864,53.6864,53.4788,53.5398,26800.0
2010-03-04 13:00:00,87.66,87.75,87.57,87.68,13500.0,53.5337,53.5887,53.4788,53.5459,13500.0
2010-03-04 13:30:00,87.66,87.7,87.58,87.7,18300.0,53.5337,53.5581,53.4849,53.5581,18300.0
2010-03-04 14:00:00,87.7,87.82,87.65,87.81,15600.0,53.5581,53.6314,53.5276,53.6253,15600.0
2010-03-04 14:30:00,87.79,87.9,87.73,87.73,26800.0,53.6131,53.6803,53.5765,53.5765,26800.0
2010-03-04 15:00:00,87.7,87.83,87.55,87.82,37800.0,53.5581,53.6375,53.4665,53.6314,37800.0
2010-03-04 15:30:00,87.88,88.13,87.79,88.05,69700.0,53.6681,53.8207,53.6131,53.7719,69700.0
2010-03-05 09:30:00,88.67,88.67,88.2,88.64,12500.0,54.1505,54.1505,53.8635,54.1322,12500.0
2010-03-05 10:00:00,88.64,88.89,88.47,88.89,14900.0,54.1322,54.2849,54.0284,54.2849,14900.0
2010-03-05 10:30:00,88.89,89.1,88.85,88.92,19600.0,54.2849,54.4131,54.2604,54.3032,19600.0
2010-03-05 11:00:00,88.91,88.96,88.81,88.83,33200.0,54.2971,54.3276,54.236,54.2482,33200.0
2010-03-05 11:30:00,88.84,88.98,88.77,88.83,25100.0,54.2543,54.3398,54.2116,54.2482,25100.0
2010-03-05 12:00:00,88.83,88.92,88.72,88.92,16100.0,54.2482,54.3032,54.1811,54.3032,16100.0
2010-03-05 12:30:00,88.89,89.07,88.89,89.0,18600.0,54.2849,54.3948,54.2849,54.3521,18600.0
2010-03-05 13:00:00,89.0,89.16,88.98,89.14,9300.0,54.3521,54.4498,54.3398,54.4375,9300.0
2010-03-05 13:30:00,89.17,89.26,89.09,89.25,17700.0,54.4559,54.5108,54.407,54.5047,17700.0
2010-03-05 14:00:00,89.18,89.53,89.18,89.32,28200.0,54.462,54.6757,54.462,54.5475,28200.0
2010-03-05 14:30:00,89.36,89.8,89.36,89.76,24000.0,54.5719,54.8406,54.5719,54.8162,24000.0
2010-03-05 15:00:00,89.82,90.06,89.71,89.85,61200.0,54.8528,54.9994,54.7856,54.8711,61200.0
2010-03-05 15:30:00,89.86,90.57,89.85,90.35,141000.0,54.8773,55.3108,54.8711,55.1765,141000.0
2010-03-08 09:30:00,90.04,90.5,89.65,89.82,47300.0,54.9872,55.2681,54.749,54.8528,47300.0
2010-03-08 10:00:00,89.81,90.27,89.5,90.14,34200.0,54.8467,55.1276,54.6574,55.0482,34200.0
2010-03-08 10:30:00,90.17,90.17,89.73,89.94,20700.0,55.0666,55.0666,54.7979,54.9261,20700.0
2010-03-08 11:00:00,89.98,90.21,89.94,90.13,41900.0,54.9505,55.091,54.9261,55.0421,41900.0
2010-03-08 11:30:00,90.11,90.45,90.06,90.34,16200.0,55.0299,55.2376,54.9994,55.1704,16200.0
2010-03-08 12:00:00,90.33,90.45,90.27,90.38,13000.0,55.1643,55.2376,55.1276,55.1948,13000.0
2010-03-08 12:30:00,90.38,90.57,90.2,90.48,14300.0,55.1948,55.3108,55.0849,55.2559,14300.0
2010-03-08 13:00:00,90.58,90.74,90.53,90.74,7800.0,55.317,55.4147,55.2864,55.4147,7800.0
2010-03-08 13:30:00,90.72,91.27,90.72,91.06,13200.0,55.4024,55.7383,55.4024,55.6101,13200.0
2010-03-08 14:00:00,91.05,91.05,90.66,90.7,20500.0,55.604,55.604,55.3658,55.3902,20500.0
2010-03-08 14:30:00,90.71,90.75,90.57,90.63,25000.0,55.3963,55.4208,55.3108,55.3475,25000.0
2010-03-08 15:00:00,90.65,90.81,90.46,90.5,17200.0,55.3597,55.4574,55.2437,55.2681,17200.0
2010-03-08 15:30:00,90.5,90.78,90.39,90.41,42700.0,55.2681,55.4391,55.2009,55.2131,42700.0
2010-03-09 09:30:00,90.11,90.71,89.63,90.41,22800.0,55.0299,55.3963,54.7368,55.2131,22800.0
2010-03-09 10:00:00,90.41,90.56,90.3,90.56,15200.0,55.2131,55.3047,55.146,55.3047,15200.0
2010-03-09 10:30:00,90.56,90.93,90.53,90.71,20600.0,55.3047,55.5307,55.2864,55.3963,20600.0
2010-03-09 11:00:00,90.75,90.75,90.3,90.35,77000.0,55.4208,55.4208,55.146,55.1765,77000.0
2010-03-09 11:30:00,90.4,90.52,90.18,90.24,37000.0,55.207,55.2803,55.0727,55.1093,37000.0
2010-03-09 12:00:00,90.27,90.47,90.19,90.28,31700.0,55.1276,55.2498,55.0788,55.1337,31700.0
2010-03-09 12:30:00,90.26,90.55,90.04,90.55,20000.0,55.1215,55.2986,54.9872,55.2986,20000.0
2010-03-09 13:00:00,90.54,90.66,90.43,90.65,45800.0,55.2925,55.3658,55.2253,55.3597,45800.0
2010-03-09 13:30:00,90.68,90.84,90.55,90.65,42000.0,55.378,55.4757,55.2986,55.3597,42000.0
2010-03-09 14:00:00,90.63,90.78,90.57,90.72,43500.0,55.3475,55.4391,55.3108,55.4024,43500.0
2010-03-09 14:30:00,90.72,90.75,90.08,90.11,48600.0,55.4024,55.4208,55.0116,55.0299,48600.0
2010-03-09 15:00:00,90.07,90.07,89.41,89.68,62800.0,55.0055,55.0055,54.6024,54.7673,62800.0
2010-03-09 15:30:00,89.68,89.94,89.58,89.77,139700.0,54.7673,54.9261,54.7063,54.8223,139700.0
2010-03-10 09:30:00,89.95,89.95,88.93,89.15,20700.0,54.9322,54.9322,54.3093,54.4437,20700.0
2010-03-10 10:00:00,89.21,89.8,89.21,89.73,26600.0,54.4803,54.8406,54.4803,54.7979,26600.0
2010-03-10 10:30:00,89.8,89.86,89.53,89.53,12500.0,54.8406,54.8773,54.6757,54.6757,12500.0
2010-03-10 11:00:00,89.58,89.77,89.33,89.33,26600.0,54.7063,54.8223,54.5536,54.5536,26600.0
2010-03-10 11:30:00,89.38,89.5,89.13,89.33,16700.0,54.5841,54.6574,54.4314,54.5536,16700.0
2010-03-10 12:00:00,89.38,89.39,88.96,89.12,17900.0,54.5841,54.5902,54.3276,54.4253,17900.0
2010-03-10 12:30:00,89.07,89.15,88.86,88.94,14500.0,54.3948,54.4437,54.2666,54.3154,14500.0
2010-03-10 13:00:00,88.95,89.21,88.86,89.06,31800.0,54.3215,54.4803,54.2666,54.3887,31800.0
2010-03-10 13:30:00,89.02,89.32,89.02,89.12,47600.0,54.3643,54.5475,54.3643,54.4253,47600.0
2010-03-10 14:00:00,89.12,89.71,89.09,89.71,37500.0,54.4253,54.7856,54.407,54.7856,37500.0
2010-03-10 14:30:00,89.67,90.06,89.67,89.74,27700.0,54.7612,54.9994,54.7612,54.804,27700.0
2010-03-10 15:00:00,89.77,89.96,89.53,89.74,23200.0,54.8223,54.9383,54.6757,54.804,23200.0
2010-03-10 15:30:00,89.75,89.93,89.44,89.85,177900.0,54.8101,54.92,54.6208,54.8711,177900.0
2010-03-11 09:30:00,89.4,89.62,89.07,89.62,30000.0,54.5963,54.7307,54.3948,54.7307,30000.0
2010-03-11 10:00:00,89.61,89.92,89.53,89.77,13900.0,54.7246,54.9139,54.6757,54.8223,13900.0
2010-03-11 10:30:00,89.81,90.15,89.81,89.95,18300.0,54.8467,55.0544,54.8467,54.9322,18300.0
2010-03-11 11:00:00,89.95,90.0,89.8,89.91,18300.0,54.9322,54.9627,54.8406,54.9078,18300.0
2010-03-11 11:30:00,89.86,89.89,89.74,89.85,16300.0,54.8773,54.8956,54.804,54.8711,16300.0
2010-03-11 12:00:00,89.81,89.86,89.62,89.83,9400.0,54.8467,54.8773,54.7307,54.8589,9400.0
2010-03-11 12:30:00,89.82,89.99,89.75,89.86,41200.0,54.8528,54.9566,54.8101,54.8773,41200.0
2010-03-11 13:00:00,89.87,89.93,89.67,89.74,31100.0,54.8834,54.92,54.7612,54.804,31100.0
2010-03-11 13:30:00,89.72,89.95,89.72,89.86,19900.0,54.7918,54.9322,54.7918,54.8773,19900.0
2010-03-11 14:00:00,89.84,90.14,89.79,90.14,14200.0,54.865,55.0482,54.8345,55.0482,14200.0
2010-03-11 14:30:00,90.14,90.35,90.11,90.13,13700.0,55.0482,55.1765,55.0299,55.0421,13700.0
2010-03-11 15:00:00,90.13,90.29,90.11,90.16,48500.0,55.0421,55.1399,55.0299,55.0605,48500.0
2010-03-11 15:30:00,90.16,90.5,90.1,90.31,103300.0,55.0605,55.2681,55.0238,55.1521,103300.0
2010-03-12 09:30:00,90.96,91.28,90.49,91.28,31800.0,55.549,55.7444,55.262,55.7444,31800.0
2010-03-12 10:00:00,91.18,91.32,90.18,90.55,12500.0,55.6834,55.7689,55.0727,55.2986,12500.0
2010-03-12 10:30:00,90.56,90.92,90.53,90.89,20900.0,55.3047,55.5246,55.2864,55.5063,20900.0
2010-03-12 11:00:00,90.81,91.11,90.63,91.01,19900.0,55.4574,55.6406,55.3475,55.5796,19900.0
2010-03-12 11:30:00,90.93,91.07,90.71,90.91,10600.0,55.5307,55.6162,55.3963,55.5185,10600.0
2010-03-12 12:00:00,90.92,91.13,90.71,90.97,21000.0,55.5246,55.6528,55.3963,55.5551,21000.0
2010-03-12 12:30:00,90.97,91.31,90.91,91.22,7600.0,55.5551,55.7628,55.5185,55.7078,7600.0
2010-03-12 13:00:00,91.21,91.37,91.21,91.37,4600.0,55.7017,55.7994,55.7017,55.7994,4600.0
2010-03-12 13:30:00,91.42,91.49,91.25,91.42,6100.0,55.8299,55.8727,55.7261,55.8299,6100.0
2010-03-12 14:00:00,91.37,91.57,91.26,91.26,5900.0,55.7994,55.9215,55.7322,55.7322,5900.0
2010-03-12 14:30:00,91.18,91.29,90.91,91.06,10800.0,55.6834,55.7505,55.5185,55.6101,10800.0
2010-03-12 15:00:00,91.02,91.02,90.61,90.67,18000.0,55.5857,55.5857,55.3353,55.3719,18000.0
2010-03-12 15:30:00,90.66,91.14,90.64,91.06,64700.0,55.3658,55.6589,55.3536,55.6101,64700.0
2010-03-15 09:30:00,91.0,91.45,90.55,91.35,22100.0,55.5734,55.8483,55.2986,55.7872,22100.0
2010-03-15 10:00:00,91.21,91.85,91.08,91.56,29100.0,55.7017,56.0925,55.6223,55.9154,29100.0
2010-03-15 10:30:00,91.42,91.47,91.14,91.36,10500.0,55.8299,55.8605,55.6589,55.7933,10500.0
2010-03-15 11:00:00,91.46,91.6,90.63,90.68,11900.0,55.8544,55.9399,55.3475,55.378,11900.0
2010-03-15 11:30:00,90.54,90.76,90.08,90.34,19500.0,55.2925,55.4269,55.0116,55.1704,19500.0
2010-03-15 12:00:00,90.35,90.5,90.27,90.32,4000.0,55.1765,55.2681,55.1276,55.1582,4000.0
2010-03-15 12:30:00,90.32,90.53,90.28,90.49,17200.0,55.1582,55.2864,55.1337,55.262,17200.0
2010-03-15 13:00:00,90.48,90.55,90.39,90.43,15100.0,55.2559,55.2986,55.2009,55.2253,15100.0
2010-03-15 13:30:00,90.43,90.88,90.43,90.75,11700.0,55.2253,55.5002,55.2253,55.4208,11700.0
2010-03-15 14:00:00,90.79,90.79,89.99,90.1,24100.0,55.4452,55.4452,54.9566,55.0238,24100.0
2010-03-15 14:30:00,90.1,90.41,89.98,90.32,25500.0,55.0238,55.2131,54.9505,55.1582,25500.0
2010-03-15 15:00:00,90.31,90.42,90.19,90.36,33600.0,55.1521,55.2192,55.0788,55.1826,33600.0
2010-03-15 15:30:00,90.39,91.02,90.36,90.47,53500.0,55.2009,55.5857,55.1826,55.2498,53500.0
2010-03-16 09:30:00,90.59,91.66,90.59,91.66,22300.0,55.3231,55.9765,55.3231,55.9765,22300.0
2010-03-16 10:00:00,91.76,91.82,90.73,91.23,14600.0,56.0376,56.0742,55.4086,55.7139,14600.0
2010-03-16 10:30:00,91.3,91.68,91.3,91.67,10900.0,55.7567,55.9887,55.7567,55.9826,10900.0
2010-03-16 11:00:00,91.64,92.0,91.59,91.96,24100.0,55.9643,56.1841,55.9338,56.1597,24100.0
2010-03-16 11:30:00,91.97,92.28,91.91,92.21,21700.0,56.1658,56.3551,56.1292,56.3124,21700.0
2010-03-16 12:00:00,92.23,92.24,91.99,92.04,19200.0,56.3246,56.3307,56.178,56.2086,19200.0
2010-03-16 12:30:00,92.05,92.05,91.84,91.91,5300.0,56.2147,56.2147,56.0864,56.1292,5300.0
2010-03-16 13:00:00,91.91,92.05,91.87,91.93,9600.0,56.1292,56.2147,56.1048,56.1414,9600.0
2010-03-16 13:30:00,91.92,92.01,91.8,91.99,14700.0,56.1353,56.1902,56.062,56.178,14700.0
2010-03-16 14:00:00,91.91,92.04,91.62,91.81,29200.0,56.1292,56.2086,55.9521,56.0681,29200.0
2010-03-16 14:30:00,91.81,91.88,91.54,91.84,48200.0,56.0681,56.1109,55.9032,56.0864,48200.0
2010-03-16 15:00:00,91.84,92.18,91.78,92.13,49400.0,56.0864,56.2941,56.0498,56.2635,49400.0
2010-03-16 15:30:00,92.12,92.33,91.94,92.26,203400.0,56.2574,56.3857,56.1475,56.3429,203400.0
2010-03-17 09:30:00,92.09,93.72,92.09,93.14,45100.0,56.2391,57.2345,56.2391,56.8803,45100.0
2010-03-17 10:00:00,93.13,93.45,92.97,93.0,19800.0,56.8742,57.0697,56.7765,56.7948,19800.0
2010-03-17 10:30:00,92.97,93.25,92.96,93.02,10200.0,56.7765,56.9475,56.7704,56.8071,10200.0
2010-03-17 11:00:00,92.99,93.32,92.86,93.12,11400.0,56.7887,56.9903,56.7093,56.8681,11400.0
2010-03-17 11:30:00,93.16,93.37,93.0,93.03,8900.0,56.8926,57.0208,56.7948,56.8132,8900.0
2010-03-17 12:00:00,93.02,93.26,92.92,93.24,10100.0,56.8071,56.9536,56.746,56.9414,10100.0
2010-03-17 12:30:00,93.26,93.29,93.13,93.17,4900.0,56.9536,56.9719,56.8742,56.8987,4900.0
2010-03-17 13:00:00,93.19,93.3,93.16,93.3,6500.0,56.9109,56.978,56.8926,56.978,6500.0
2010-03-17 13:30:00,93.34,93.93,93.34,93.93,20200.0,57.0025,57.3628,57.0025,57.3628,20200.0
2010-03-17 14:00:00,93.93,93.98,93.74,93.79,8300.0,57.3628,57.3933,57.2468,57.2773,8300.0
2010-03-17 14:30:00,93.83,93.83,93.37,93.5,16100.0,57.3017,57.3017,57.0208,57.1002,16100.0
2010-03-17 15:00:00,93.4,93.66,93.12,93.34,18500.0,57.0391,57.1979,56.8681,57.0025,18500.0
2010-03-17 15:30:00,93.33,93.6,93.07,93.39,101600.0,56.9964,57.1613,56.8376,57.033,101600.0
2010-03-18 09:30:00,93.51,93.64,93.04,93.45,10400.0,57.1063,57.1857,56.8193,57.0697,10400.0
2010-03-18 10:00:00,93.44,93.63,93.05,93.33,6400.0,57.0635,57.1796,56.8254,56.9964,6400.0
2010-03-18 10:30:00,93.31,93.59,93.13,93.53,7900.0,56.9842,57.1552,56.8742,57.1185,7900.0
2010-03-18 11:00:00,93.6,93.86,93.6,93.68,8400.0,57.1613,57.32,57.1613,57.2101,8400.0
2010-03-18 11:30:00,93.72,93.86,93.26,93.26,11300.0,57.2345,57.32,56.9536,56.9536,11300.0
2010-03-18 12:00:00,93.21,93.57,93.21,93.47,8700.0,56.9231,57.1429,56.9231,57.0819,8700.0
2010-03-18 12:30:00,93.55,93.55,93.0,93.11,12000.0,57.1307,57.1307,56.7948,56.862,12000.0
2010-03-18 13:00:00,93.11,93.39,93.11,93.3,5600.0,56.862,57.033,56.862,56.978,5600.0
2010-03-18 13:30:00,93.36,93.38,93.01,93.09,6600.0,57.0147,57.0269,56.8009,56.8498,6600.0
2010-03-18 14:00:00,93.09,93.21,93.06,93.09,11600.0,56.8498,56.9231,56.8315,56.8498,11600.0
2010-03-18 14:30:00,93.08,93.22,92.89,93.0,24100.0,56.8437,56.9292,56.7277,56.7948,24100.0
2010-03-18 15:00:00,93.0,93.1,92.88,93.07,44700.0,56.7948,56.8559,56.7216,56.8376,44700.0
2010-03-18 15:30:00,93.09,93.25,92.8,92.93,71300.0,56.8498,56.9475,56.6727,56.7521,71300.0
2010-03-19 09:30:00,92.95,93.51,92.63,93.12,49500.0,56.7643,57.1063,56.5689,56.8681,49500.0
2010-03-19 10:00:00,93.17,93.26,92.8,93.04,15000.0,56.8987,56.9536,56.6727,56.8193,15000.0
2010-03-19 10:30:00,92.97,92.97,92.48,92.56,12200.0,56.7765,56.7765,56.4773,56.5261,12200.0
2010-03-19 11:00:00,92.55,92.59,92.31,92.39,10700.0,56.52,56.5445,56.3735,56.4223,10700.0
2010-03-19 11:30:00,92.35,92.8,92.34,92.65,8400.0,56.3979,56.6727,56.3918,56.5811,8400.0
2010-03-19 12:00:00,92.64,92.68,92.4,92.48,20200.0,56.575,56.5994,56.4284,56.4773,20200.0
2010-03-19 12:30:00,92.47,92.69,92.47,92.55,12900.0,56.4712,56.6055,56.4712,56.52,12900.0
2010-03-19 13:00:00,92.54,92.59,92.4,92.47,12800.0,56.5139,56.5445,56.4284,56.4712,12800.0
2010-03-19 13:30:00,92.41,92.45,92.27,92.36,32200.0,56.4345,56.459,56.349,56.404,32200.0
2010-03-19 14:00:00,92.31,92.42,92.25,92.29,28000.0,56.3735,56.4406,56.3368,56.3612,28000.0
2010-03-19 14:30:00,92.27,92.34,92.16,92.2,17200.0,56.349,56.3918,56.2819,56.3063,17200.0
2010-03-19 15:00:00,92.19,92.32,92.15,92.24,20200.0,56.3002,56.3796,56.2757,56.3307,20200.0
2010-03-19 15:30:00,92.26,92.64,91.99,92.19,95700.0,56.3429,56.575,56.178,56.3002,95700.0
2010-03-22 09:30:00,91.55,92.27,91.55,91.94,14600.0,55.9093,56.349,55.9093,56.1475,14600.0
2010-03-22 10:00:00,91.91,92.25,91.77,92.16,17900.0,56.1292,56.3368,56.0437,56.2819,17900.0
2010-03-22 10:30:00,92.2,92.31,92.04,92.17,19100.0,56.3063,56.3735,56.2086,56.288,19100.0
2010-03-22 11:00:00,92.17,92.2,91.87,91.94,20300.0,56.288,56.3063,56.1048,56.1475,20300.0
2010-03-22 11:30:00,91.94,92.32,91.87,92.32,13000.0,56.1475,56.3796,56.1048,56.3796,13000.0
2010-03-22 12:00:00,92.34,92.34,92.08,92.18,13500.0,56.3918,56.3918,56.233,56.2941,13500.0
2010-03-22 12:30:00,92.19,92.31,92.12,92.26,22800.0,56.3002,56.3735,56.2574,56.3429,22800.0
2010-03-22 13:00:00,92.33,92.56,92.2,92.36,28400.0,56.3857,56.5261,56.3063,56.404,28400.0
2010-03-22 13:30:00,92.4,92.44,92.32,92.36,15700.0,56.4284,56.4528,56.3796,56.404,15700.0
2010-03-22 14:00:00,92.38,92.44,92.2,92.44,15300.0,56.4162,56.4528,56.3063,56.4528,15300.0
2010-03-22 14:30:00,92.43,92.5,92.36,92.36,22300.0,56.4467,56.4895,56.404,56.404,22300.0
2010-03-22 15:00:00,92.38,92.91,92.33,92.87,37200.0,56.4162,56.7399,56.3857,56.7154,37200.0
2010-03-22 15:30:00,92.79,92.96,92.56,92.84,95100.0,56.6666,56.7704,56.5261,56.6971,95100.0
2010-03-23 09:30:00,92.08,92.2,91.21,91.38,54500.0,56.233,56.3063,55.7017,55.8055,54500.0
2010-03-23 10:00:00,91.38,91.87,91.12,91.83,43400.0,55.8055,56.1048,55.6467,56.0803,43400.0
2010-03-23 10:30:00,91.88,91.88,91.46,91.65,20600.0,56.1109,56.1109,55.8544,55.9704,20600.0
2010-03-23 11:00:00,91.63,91.63,91.13,91.33,31000.0,55.9582,55.9582,55.6528,55.775,31000.0
2010-03-23 11:30:00,91.34,91.36,90.75,90.85,24400.0,55.7811,55.7933,55.4208,55.4818,24400.0
2010-03-23 12:00:00,90.88,91.01,90.7,90.72,16400.0,55.5002,55.5796,55.3902,55.4024,16400.0
2010-03-23 12:30:00,90.77,90.77,90.55,90.55,13300.0,55.433,55.433,55.2986,55.2986,13300.0
2010-03-23 13:00:00,90.61,90.82,90.59,90.76,9700.0,55.3353,55.4635,55.3231,55.4269,9700.0
2010-03-23 13:30:00,90.76,90.87,90.67,90.82,9300.0,55.4269,55.4941,55.3719,55.4635,9300.0
2010-03-23 14:00:00,90.74,91.18,90.69,91.18,10700.0,55.4147,55.6834,55.3841,55.6834,10700.0
2010-03-23 14:30:00,91.19,91.32,91.15,91.15,19700.0,55.6895,55.7689,55.665,55.665,19700.0
2010-03-23 15:00:00,91.15,92.0,91.1,91.88,35100.0,55.665,56.1841,55.6345,56.1109,35100.0
2010-03-23 15:30:00,91.83,92.85,91.62,92.85,55900.0,56.0803,56.7032,55.9521,56.7032,55900.0
2010-03-24 09:30:00,91.47,92.32,91.43,92.23,17300.0,55.8605,56.3796,55.836,56.3246,17300.0
2010-03-24 10:00:00,92.13,92.13,91.5,91.81,13900.0,56.2635,56.2635,55.8788,56.0681,13900.0
2010-03-24 10:30:00,91.81,92.06,91.78,91.78,10900.0,56.0681,56.2208,56.0498,56.0498,10900.0
2010-03-24 11:00:00,91.84,92.15,91.68,92.15,10000.0,56.0864,56.2757,55.9887,56.2757,10000.0
2010-03-24 11:30:00,92.2,92.22,91.87,92.15,12900.0,56.3063,56.3185,56.1048,56.2757,12900.0
2010-03-24 12:00:00,92.15,92.38,92.08,92.2,13100.0,56.2757,56.4162,56.233,56.3063,13100.0
2010-03-24 12:30:00,92.18,92.5,92.18,92.45,19300.0,56.2941,56.4895,56.2941,56.459,19300.0
2010-03-24 13:00:00,92.44,92.45,91.9,92.06,5600.0,56.4528,56.459,56.1231,56.2208,5600.0
2010-03-24 13:30:00,92.1,92.12,91.63,91.85,6400.0,56.2452,56.2574,55.9582,56.0925,6400.0
2010-03-24 14:00:00,91.91,92.18,91.88,92.03,12400.0,56.1292,56.2941,56.1109,56.2025,12400.0
2010-03-24 14:30:00,92.03,92.11,91.82,91.88,16400.0,56.2025,56.2513,56.0742,56.1109,16400.0
2010-03-24 15:00:00,91.79,92.07,91.7,91.94,36900.0,56.0559,56.2269,56.0009,56.1475,36900.0
2010-03-24 15:30:00,91.96,92.05,91.71,91.75,77900.0,56.1597,56.2147,56.007,56.0315,77900.0
2010-03-25 09:30:00,92.09,92.56,91.68,91.99,32700.0,56.2391,56.5261,55.9887,56.178,32700.0
2010-03-25 10:00:00,92.01,92.03,91.46,91.72,30800.0,56.1902,56.2025,55.8544,56.0131,30800.0
2010-03-25 10:30:00,91.76,91.88,91.39,91.52,21700.0,56.0376,56.1109,55.8116,55.891,21700.0
2010-03-25 11:00:00,91.51,91.92,91.42,91.9,26800.0,55.8849,56.1353,55.8299,56.1231,26800.0
2010-03-25 11:30:00,91.91,92.15,91.78,91.83,52100.0,56.1292,56.2757,56.0498,56.0803,52100.0
2010-03-25 12:00:00,91.82,91.83,91.65,91.66,13700.0,56.0742,56.0803,55.9704,55.9765,13700.0
2010-03-25 12:30:00,91.66,91.87,91.65,91.66,23400.0,55.9765,56.1048,55.9704,55.9765,23400.0
2010-03-25 13:00:00,91.66,91.84,91.55,91.59,16700.0,55.9765,56.0864,55.9093,55.9338,16700.0
2010-03-25 13:30:00,91.55,91.76,91.4,91.76,34700.0,55.9093,56.0376,55.8177,56.0376,34700.0
2010-03-25 14:00:00,91.76,91.84,91.3,91.53,28700.0,56.0376,56.0864,55.7567,55.8971,28700.0
2010-03-25 14:30:00,91.54,91.62,90.92,91.09,32400.0,55.9032,55.9521,55.5246,55.6284,32400.0
2010-03-25 15:00:00,91.16,91.41,91.09,91.17,38100.0,55.6712,55.8238,55.6284,55.6773,38100.0
2010-03-25 15:30:00,91.17,91.45,90.94,91.19,113400.0,55.6773,55.8483,55.5368,55.6895,113400.0
2010-03-26 09:30:00,90.97,91.59,90.76,91.06,33800.0,55.5551,55.9338,55.4269,55.6101,33800.0
2010-03-26 10:00:00,91.09,91.52,90.99,91.44,88800.0,55.6284,55.891,55.5673,55.8422,88800.0
2010-03-26 10:30:00,91.39,91.56,90.75,90.75,29700.0,55.8116,55.9154,55.4208,55.4208,29700.0
2010-03-26 11:00:00,90.75,91.21,90.75,91.17,12300.0,55.4208,55.7017,55.4208,55.6773,12300.0
2010-03-26 11:30:00,91.15,91.29,91.0,91.06,34900.0,55.665,55.7505,55.5734,55.6101,34900.0
2010-03-26 12:00:00,91.07,91.1,90.61,90.62,27900.0,55.6162,55.6345,55.3353,55.3414,27900.0
2010-03-26 12:30:00,90.62,90.93,90.08,90.1,34700.0,55.3414,55.5307,55.0116,55.0238,34700.0
2010-03-26 13:00:00,90.07,90.14,89.55,89.58,49500.0,55.0055,55.0482,54.6879,54.7063,49500.0
2010-03-26 13:30:00,89.62,90.24,89.61,90.04,62000.0,54.7307,55.1093,54.7246,54.9872,62000.0
2010-03-26 14:00:00,89.97,90.65,89.9,90.2,34800.0,54.9444,55.3597,54.9017,55.0849,34800.0
2010-03-26 14:30:00,90.2,90.63,89.74,89.74,25400.0,55.0849,55.3475,54.804,54.804,25400.0
2010-03-26 15:00:00,89.76,90.11,89.62,89.95,37600.0,54.8162,55.0299,54.7307,54.9322,37600.0
2010-03-26 15:30:00,89.94,90.01,89.66,89.88,73800.0,54.9261,54.9689,54.7551,54.8895,73800.0
2010-03-29 09:30:00,88.89,90.24,88.64,90.11,60500.0,54.9182,55.7523,54.7637,55.6719,60500.0
2010-03-29 10:00:00,90.11,90.15,89.57,89.64,29500.0,55.6719,55.6967,55.3383,55.3816,29500.0
2010-03-29 10:30:00,89.62,89.78,89.46,89.77,29200.0,55.3692,55.4681,55.2704,55.4619,29200.0
2010-03-29 11:00:00,89.69,89.94,89.33,89.94,30600.0,55.4125,55.5669,55.19,55.5669,30600.0
2010-03-29 11:30:00,89.94,90.1,89.66,89.76,18700.0,55.5669,55.6658,55.3939,55.4557,18700.0
2010-03-29 12:00:00,89.85,89.9,89.63,89.66,18000.0,55.5113,55.5422,55.3754,55.3939,18000.0
2010-03-29 12:30:00,89.67,89.73,89.25,89.28,21700.0,55.4001,55.4372,55.1406,55.1591,21700.0
2010-03-29 13:00:00,89.23,89.32,89.14,89.16,13900.0,55.1283,55.1839,55.0727,55.085,13900.0
2010-03-29 13:30:00,89.16,89.21,88.85,88.89,18200.0,55.085,55.1159,54.8935,54.9182,18200.0
2010-03-29 14:00:00,88.96,88.96,88.64,88.73,34000.0,54.9614,54.9614,54.7637,54.8193,34000.0
2010-03-29 14:30:00,88.67,88.69,88.51,88.58,33600.0,54.7823,54.7946,54.6834,54.7267,33600.0
2010-03-29 15:00:00,88.61,88.86,88.59,88.68,60900.0,54.7452,54.8997,54.7329,54.7885,60900.0
2010-03-29 15:30:00,88.66,88.71,88.42,88.48,138500.0,54.7761,54.807,54.6278,54.6649,138500.0
2010-03-30 09:30:00,88.45,89.37,88.42,88.99,25900.0,54.6464,55.2148,54.6278,54.98,25900.0
2010-03-30 10:00:00,88.99,89.49,88.92,89.2,19700.0,54.98,55.2889,54.9367,55.1097,19700.0
2010-03-30 10:30:00,89.17,89.25,88.89,88.89,19300.0,55.0912,55.1406,54.9182,54.9182,19300.0
2010-03-30 11:00:00,88.85,89.16,88.72,89.16,20400.0,54.8935,55.085,54.8132,55.085,20400.0
2010-03-30 11:30:00,89.25,89.34,89.06,89.17,14300.0,55.1406,55.1962,55.0232,55.0912,14300.0
2010-03-30 12:00:00,89.18,89.41,89.07,89.41,17400.0,55.0974,55.2395,55.0294,55.2395,17400.0
2010-03-30 12:30:00,89.49,89.58,89.38,89.51,24800.0,55.2889,55.3445,55.2209,55.3012,24800.0
2010-03-30 13:00:00,89.49,89.61,89.24,89.3,14900.0,55.2889,55.363,55.1344,55.1715,14900.0
2010-03-30 13:30:00,89.28,89.43,89.12,89.37,16400.0,55.1591,55.2518,55.0603,55.2148,16400.0
2010-03-30 14:00:00,89.37,89.51,89.21,89.45,14700.0,55.2148,55.3012,55.1159,55.2642,14700.0
2010-03-30 14:30:00,89.44,90.05,89.44,89.86,25700.0,55.258,55.6349,55.258,55.5175,25700.0
2010-03-30 15:00:00,89.82,89.92,89.46,89.67,29100.0,55.4928,55.5546,55.2704,55.4001,29100.0
2010-03-30 15:30:00,89.67,89.92,89.67,89.8,61500.0,55.4001,55.5546,55.4001,55.4804,61500.0
2010-03-31 09:30:00,89.12,89.46,88.54,88.62,21400.0,55.0603,55.2704,54.702,54.7514,21400.0
2010-03-31 10:00:00,88.62,89.29,88.59,89.19,27500.0,54.7514,55.1653,54.7329,55.1035,27500.0
2010-03-31 10:30:00,89.24,89.41,89.02,89.09,27200.0,55.1344,55.2395,54.9985,55.0418,27200.0
2010-03-31 11:00:00,89.09,89.54,89.01,89.46,29200.0,55.0418,55.3198,54.9923,55.2704,29200.0
2010-03-31 11:30:00,89.46,89.71,89.46,89.7,28000.0,55.2704,55.4248,55.2704,55.4186,28000.0
2010-03-31 12:00:00,89.71,89.95,89.6,89.86,19700.0,55.4248,55.5731,55.3569,55.5175,19700.0
2010-03-31 12:30:00,89.79,89.94,89.74,89.79,23500.0,55.4742,55.5669,55.4433,55.4742,23500.0
2010-03-31 13:00:00,89.76,89.85,89.68,89.85,14400.0,55.4557,55.5113,55.4063,55.5113,14400.0
2010-03-31 13:30:00,89.86,89.86,89.71,89.76,22600.0,55.5175,55.5175,55.4248,55.4557,22600.0
2010-03-31 14:00:00,89.76,90.26,89.74,90.19,40000.0,55.4557,55.7646,55.4433,55.7214,40000.0
2010-03-31 14:30:00,90.23,90.52,90.23,90.38,51500.0,55.7461,55.9252,55.7461,55.8388,51500.0
2010-03-31 15:00:00,90.36,90.43,90.14,90.34,84300.0,55.8264,55.8696,55.6905,55.814,84300.0
2010-03-31 15:30:00,90.34,90.34,89.69,89.96,160000.0,55.814,55.814,55.4125,55.5793,160000.0
2010-04-01 09:30:00,90.13,90.37,89.24,89.32,28400.0,55.6843,55.8326,55.1344,55.1839,28400.0
2010-04-01 10:00:00,89.39,89.59,89.23,89.55,23800.0,55.2271,55.3507,55.1283,55.326,23800.0
2010-04-01 10:30:00,89.45,89.77,89.45,89.75,20600.0,55.2642,55.4619,55.2642,55.4495,20600.0
2010-04-01 11:00:00,89.71,89.91,89.71,89.87,42000.0,55.4248,55.5484,55.4248,55.5237,42000.0
2010-04-01 11:30:00,89.9,89.91,89.75,89.88,16400.0,55.5422,55.5484,55.4495,55.5298,16400.0
2010-04-01 12:00:00,89.86,90.16,89.83,90.14,32100.0,55.5175,55.7028,55.499,55.6905,32100.0
2010-04-01 12:30:00,90.1,90.25,90.1,90.2,12400.0,55.6658,55.7584,55.6658,55.7275,12400.0
2010-04-01 13:00:00,90.2,90.52,90.18,90.5,26100.0,55.7275,55.9252,55.7152,55.9129,26100.0
2010-04-01 13:30:00,90.5,90.83,90.38,90.57,48700.0,55.9129,56.1168,55.8388,55.9561,48700.0
2010-04-01 14:00:00,90.58,91.0,90.58,90.65,56800.0,55.9623,56.2218,55.9623,56.0056,56800.0
2010-04-01 14:30:00,90.64,90.73,90.23,90.52,87700.0,55.9994,56.055,55.7461,55.9252,87700.0
2010-04-01 15:00:00,90.53,90.63,90.42,90.48,63300.0,55.9314,55.9932,55.8635,55.9005,63300.0
2010-04-01 15:30:00,90.5,91.05,90.47,90.89,101300.0,55.9129,56.2527,55.8944,56.1538,101300.0
2010-04-05 09:30:00,91.0,91.59,90.97,91.43,19200.0,56.2218,56.5863,56.2033,56.4875,19200.0
2010-04-05 10:00:00,91.62,91.94,91.42,91.9,18200.0,56.6049,56.8026,56.4813,56.7778,18200.0
2010-04-05 10:30:00,91.92,92.49,91.87,92.4,28400.0,56.7902,57.1424,56.7593,57.0868,28400.0
2010-04-05 11:00:00,92.38,92.96,92.31,92.89,32600.0,57.0744,57.4327,57.0311,57.3895,32600.0
2010-04-05 11:30:00,92.94,92.98,92.68,92.92,16400.0,57.4204,57.4451,57.2597,57.408,16400.0
2010-04-05 12:00:00,92.93,92.93,92.46,92.59,18300.0,57.4142,57.4142,57.1238,57.2041,18300.0
2010-04-05 12:30:00,92.55,92.72,92.49,92.5,9100.0,57.1794,57.2845,57.1424,57.1485,9100.0
2010-04-05 13:00:00,92.5,92.55,92.29,92.5,15500.0,57.1485,57.1794,57.0188,57.1485,15500.0
2010-04-05 13:30:00,92.57,92.62,92.39,92.61,5800.0,57.1918,57.2227,57.0806,57.2165,5800.0
2010-04-05 14:00:00,92.61,92.74,92.49,92.68,30400.0,57.2165,57.2968,57.1424,57.2597,30400.0
2010-04-05 14:30:00,92.66,93.09,92.62,93.0,24600.0,57.2474,57.513,57.2227,57.4574,24600.0
2010-04-05 15:00:00,93.0,93.0,92.76,92.8,18800.0,57.4574,57.4574,57.3092,57.3339,18800.0
2010-04-05 15:30:00,92.76,93.38,92.67,93.35,125800.0,57.3092,57.6922,57.2536,57.6737,125800.0
2010-04-06 09:30:00,92.91,93.42,92.86,93.35,14600.0,57.4018,57.7169,57.371,57.6737,14600.0
2010-04-06 10:00:00,93.35,94.85,93.32,94.84,53000.0,57.6737,58.6004,57.6551,58.5942,53000.0
2010-04-06 10:30:00,94.85,95.43,94.73,95.41,45100.0,58.6004,58.9588,58.5263,58.9464,45100.0
2010-04-06 11:00:00,95.38,95.61,94.91,95.48,24800.0,58.9279,59.07,58.6375,58.9896,24800.0
2010-04-06 11:30:00,95.58,95.91,95.19,95.25,22700.0,59.0514,59.2553,58.8105,58.8475,22700.0
2010-04-06 12:00:00,95.21,95.37,95.1,95.35,25700.0,58.8228,58.9217,58.7549,58.9093,25700.0
2010-04-06 12:30:00,95.4,95.49,95.33,95.49,15200.0,58.9402,58.9958,58.897,58.9958,15200.0
2010-04-06 13:00:00,95.48,95.71,95.37,95.55,23200.0,58.9896,59.1317,58.9217,59.0329,23200.0
2010-04-06 13:30:00,95.57,95.64,95.46,95.49,23700.0,59.0452,59.0885,58.9773,58.9958,23700.0
2010-04-06 14:00:00,95.49,95.97,95.49,95.9,41900.0,58.9958,59.2924,58.9958,59.2491,41900.0
2010-04-06 14:30:00,95.9,95.99,95.66,95.66,12900.0,59.2491,59.3047,59.1009,59.1009,12900.0
2010-04-06 15:00:00,95.66,95.73,95.5,95.57,32700.0,59.1009,59.1441,59.002,59.0452,32700.0
2010-04-06 15:30:00,95.59,96.02,95.5,95.96,93500.0,59.0576,59.3233,59.002,59.2862,93500.0
2010-04-07 09:30:00,95.3,95.8,95.23,95.59,85800.0,58.8784,59.1873,58.8352,59.0576,85800.0
2010-04-07 10:00:00,95.59,95.89,95.5,95.56,37100.0,59.0576,59.243,59.002,59.0391,37100.0
2010-04-07 10:30:00,95.5,95.63,95.12,95.53,61300.0,59.002,59.0823,58.7672,59.0205,61300.0
2010-04-07 11:00:00,95.47,95.7,95.27,95.51,20200.0,58.9835,59.1256,58.8599,59.0082,20200.0
2010-04-07 11:30:00,95.47,95.5,95.21,95.25,22400.0,58.9835,59.002,58.8228,58.8475,22400.0
2010-04-07 12:00:00,95.23,95.25,94.96,94.97,31500.0,58.8352,58.8475,58.6684,58.6746,31500.0
2010-04-07 12:30:00,94.97,95.09,94.85,95.09,42900.0,58.6746,58.7487,58.6004,58.7487,42900.0
2010-04-07 13:00:00,95.15,95.28,94.85,95.18,89700.0,58.7858,58.8661,58.6004,58.8043,89700.0
2010-04-07 13:30:00,95.14,95.15,94.98,95.15,66800.0,58.7796,58.7858,58.6807,58.7858,66800.0
2010-04-07 14:00:00,95.11,95.21,94.92,94.98,46300.0,58.7611,58.8228,58.6437,58.6807,46300.0
2010-04-07 14:30:00,94.99,95.07,94.75,94.85,28700.0,58.6869,58.7363,58.5386,58.6004,28700.0
2010-04-07 15:00:00,94.85,94.86,94.48,94.55,96200.0,58.6004,58.6066,58.3718,58.4151,96200.0
2010-04-07 15:30:00,94.56,95.72,94.49,95.08,225500.0,58.4212,59.1379,58.378,58.7425,225500.0
2010-04-08 09:30:00,94.43,95.5,94.42,94.74,26200.0,58.3409,59.002,58.3348,58.5325,26200.0
2010-04-08 10:00:00,94.77,95.11,94.55,95.1,103700.0,58.551,58.7611,58.4151,58.7549,103700.0
2010-04-08 10:30:00,95.07,95.33,94.72,94.72,16000.0,58.7363,58.897,58.5201,58.5201,16000.0
2010-04-08 11:00:00,94.69,94.79,94.47,94.67,21300.0,58.5016,58.5633,58.3656,58.4892,21300.0
2010-04-08 11:30:00,94.73,94.99,94.71,94.83,14100.0,58.5263,58.6869,58.5139,58.5881,14100.0
2010-04-08 12:00:00,94.77,95.04,94.71,94.79,9800.0,58.551,58.7178,58.5139,58.5633,9800.0
2010-04-08 12:30:00,94.75,94.75,94.46,94.59,6800.0,58.5386,58.5386,58.3595,58.4398,6800.0
2010-04-08 13:00:00,94.55,94.65,94.46,94.65,12000.0,58.4151,58.4769,58.3595,58.4769,12000.0
2010-04-08 13:30:00,94.67,94.93,94.63,94.63,22700.0,58.4892,58.6498,58.4645,58.4645,22700.0
2010-04-08 14:00:00,94.64,94.92,94.64,94.86,14100.0,58.4707,58.6437,58.4707,58.6066,14100.0
2010-04-08 14:30:00,94.81,94.85,94.62,94.62,12200.0,58.5757,58.6004,58.4583,58.4583,12200.0
2010-04-08 15:00:00,94.67,94.88,94.67,94.75,19100.0,58.4892,58.619,58.4892,58.5386,19100.0
2010-04-08 15:30:00,94.71,95.17,94.7,95.05,38000.0,58.5139,58.7981,58.5077,58.724,38000.0
2010-04-09 09:30:00,95.64,96.43,95.64,96.25,54800.0,59.0885,59.5766,59.0885,59.4654,54800.0
2010-04-09 10:00:00,96.25,96.53,96.11,96.34,39900.0,59.4654,59.6384,59.3789,59.521,39900.0
2010-04-09 10:30:00,96.38,97.39,96.27,97.05,65300.0,59.5457,60.1697,59.4777,59.9596,65300.0
2010-04-09 11:00:00,97.0,97.33,97.0,97.33,36600.0,59.9287,60.1326,59.9287,60.1326,36600.0
2010-04-09 11:30:00,97.35,97.57,97.34,97.44,19400.0,60.145,60.2809,60.1388,60.2006,19400.0
2010-04-09 12:00:00,97.47,97.53,97.4,97.49,21500.0,60.2191,60.2562,60.1759,60.2315,21500.0
2010-04-09 12:30:00,97.45,97.57,97.23,97.27,15200.0,60.2068,60.2809,60.0708,60.0955,15200.0
2010-04-09 13:00:00,97.26,97.29,96.96,96.98,13500.0,60.0894,60.1079,59.904,59.9164,13500.0
2010-04-09 13:30:00,97.01,97.35,96.95,97.27,31100.0,59.9349,60.145,59.8978,60.0955,31100.0
2010-04-09 14:00:00,97.28,97.37,97.09,97.1,15700.0,60.1017,60.1573,59.9843,59.9905,15700.0
2010-04-09 14:30:00,97.1,97.17,96.96,97.11,28800.0,59.9905,60.0338,59.904,59.9967,28800.0
2010-04-09 15:00:00,97.11,97.26,97.03,97.21,27800.0,59.9967,60.0894,59.9473,60.0585,27800.0
2010-04-09 15:30:00,97.27,98.16,97.16,97.84,98800.0,60.0955,60.6454,60.0276,60.4477,98800.0
2010-04-12 09:30:00,97.25,98.18,97.25,97.73,73600.0,60.0832,60.6578,60.0832,60.3797,73600.0
2010-04-12 10:00:00,97.76,98.11,97.43,97.58,96600.0,60.3983,60.6145,60.1944,60.2871,96600.0
2010-04-12 10:30:00,97.56,97.99,97.51,97.94,36700.0,60.2747,60.5404,60.2438,60.5095,36700.0
2010-04-12 11:00:00,97.92,97.95,97.74,97.86,40500.0,60.4971,60.5157,60.3859,60.4601,40500.0
2010-04-12 11:30:00,97.77,97.95,97.61,97.65,13500.0,60.4045,60.5157,60.3056,60.3303,13500.0
2010-04-12 12:00:00,97.7,97.77,97.57,97.65,22200.0,60.3612,60.4045,60.2809,60.3303,22200.0
2010-04-12 12:30:00,97.58,97.83,97.58,97.75,31200.0,60.2871,60.4415,60.2871,60.3921,31200.0
2010-04-12 13:00:00,97.75,97.97,97.71,97.81,63600.0,60.3921,60.528,60.3674,60.4292,63600.0
2010-04-12 13:30:00,97.87,97.87,97.7,97.72,19100.0,60.4662,60.4662,60.3612,60.3736,19100.0
2010-04-12 14:00:00,97.73,97.77,97.64,97.74,11500.0,60.3797,60.4045,60.3241,60.3859,11500.0
2010-04-12 14:30:00,97.7,97.78,97.62,97.7,31000.0,60.3612,60.4106,60.3118,60.3612,31000.0
2010-04-12 15:00:00,97.71,97.79,97.65,97.69,98200.0,60.3674,60.4168,60.3303,60.355,98200.0
2010-04-12 15:30:00,97.69,97.8,97.68,97.75,142500.0,60.355,60.423,60.3489,60.3921,142500.0
2010-04-13 09:30:00,97.85,98.38,97.71,98.35,19300.0,60.4539,60.7813,60.3674,60.7628,19300.0
2010-04-13 10:00:00,98.54,98.54,98.0,98.06,16000.0,60.8802,60.8802,60.5466,60.5836,16000.0
2010-04-13 10:30:00,98.16,98.55,98.07,98.49,12000.0,60.6454,60.8864,60.5898,60.8493,12000.0
2010-04-13 11:00:00,98.42,98.62,98.19,98.58,12400.0,60.806,60.9296,60.6639,60.9049,12400.0
2010-04-13 11:30:00,98.53,99.0,98.53,98.92,10800.0,60.874,61.1644,60.874,61.115,10800.0
2010-04-13 12:00:00,98.96,99.68,98.92,99.64,20600.0,61.1397,61.5845,61.115,61.5598,20600.0
2010-04-13 12:30:00,99.63,99.9,99.39,99.73,20600.0,61.5536,61.7204,61.4053,61.6154,20600.0
2010-04-13 13:00:00,99.78,100.07,99.78,100.05,22000.0,61.6463,61.8254,61.6463,61.8131,22000.0
2010-04-13 13:30:00,99.9,100.11,99.86,100.1,30200.0,61.7204,61.8502,61.6957,61.844,30200.0
2010-04-13 14:00:00,100.07,100.18,99.66,99.87,30700.0,61.8254,61.8934,61.5721,61.7019,30700.0
2010-04-13 14:30:00,99.86,100.18,99.85,100.16,17900.0,61.6957,61.8934,61.6895,61.8811,17900.0
2010-04-13 15:00:00,100.16,100.9,100.1,100.9,48300.0,61.8811,62.3382,61.844,62.3382,48300.0
2010-04-13 15:30:00,100.9,100.99,100.46,100.63,65700.0,62.3382,62.3938,62.0664,62.1714,65700.0
2010-04-14 09:30:00,101.0,101.06,100.05,100.22,21900.0,62.4,62.4371,61.8131,61.9181,21900.0
2010-04-14 10:00:00,100.17,100.7,100.15,100.64,19000.0,61.8872,62.2147,61.8749,62.1776,19000.0
2010-04-14 10:30:00,100.64,100.71,100.29,100.67,15000.0,62.1776,62.2209,61.9614,62.1961,15000.0
2010-04-14 11:00:00,100.71,100.71,100.15,100.24,10600.0,62.2209,62.2209,61.8749,61.9305,10600.0
2010-04-14 11:30:00,100.3,100.3,99.69,99.78,19600.0,61.9675,61.9675,61.5907,61.6463,19600.0
2010-04-14 12:00:00,99.83,99.9,99.72,99.72,6800.0,61.6772,61.7204,61.6092,61.6092,6800.0
2010-04-14 12:30:00,99.76,99.87,99.38,99.5,11100.0,61.6339,61.7019,61.3992,61.4733,11100.0
2010-04-14 13:00:00,99.51,99.76,99.46,99.66,7500.0,61.4795,61.6339,61.4486,61.5721,7500.0
2010-04-14 13:30:00,99.69,99.73,99.21,99.22,15100.0,61.5907,61.6154,61.2941,61.3003,15100.0
2010-04-14 14:00:00,99.3,99.49,99.2,99.42,19100.0,61.3497,61.4671,61.2879,61.4239,19100.0
2010-04-14 14:30:00,99.39,99.59,99.32,99.42,14000.0,61.4053,61.5289,61.3621,61.4239,14000.0
2010-04-14 15:00:00,99.48,99.49,99.11,99.16,40700.0,61.4609,61.4671,61.2323,61.2632,40700.0
2010-04-14 15:30:00,99.14,99.46,99.13,99.34,74200.0,61.2509,61.4486,61.2447,61.3744,74200.0
2010-04-15 09:30:00,99.07,99.57,98.44,98.44,20100.0,61.2076,61.5165,60.8184,60.8184,20100.0
2010-04-15 10:00:00,98.4,98.98,98.05,98.44,25900.0,60.7937,61.152,60.5774,60.8184,25900.0
2010-04-15 10:30:00,98.52,98.99,98.52,98.8,35400.0,60.8678,61.1582,60.8678,61.0408,35400.0
2010-04-15 11:00:00,98.79,98.95,98.41,98.43,10200.0,61.0346,61.1335,60.7999,60.8122,10200.0
2010-04-15 11:30:00,98.45,98.58,98.0,98.04,11500.0,60.8246,60.9049,60.5466,60.5713,11500.0
2010-04-15 12:00:00,97.96,98.16,97.85,97.95,18600.0,60.5218,60.6454,60.4539,60.5157,18600.0
2010-04-15 12:30:00,97.93,98.28,97.72,97.94,44400.0,60.5033,60.7195,60.3736,60.5095,44400.0
2010-04-15 13:00:00,98.06,98.21,97.95,98.05,14300.0,60.5836,60.6763,60.5157,60.5774,14300.0
2010-04-15 13:30:00,98.08,98.48,98.05,98.19,20600.0,60.596,60.8431,60.5774,60.6639,20600.0
2010-04-15 14:00:00,98.22,98.49,97.92,98.09,42200.0,60.6825,60.8493,60.4971,60.6022,42200.0
2010-04-15 14:30:00,98.12,98.15,97.83,97.88,16900.0,60.6207,60.6392,60.4415,60.4724,16900.0
2010-04-15 15:00:00,97.88,97.93,97.55,97.66,23300.0,60.4724,60.5033,60.2685,60.3365,23300.0
2010-04-15 15:30:00,97.65,97.75,97.35,97.51,53300.0,60.3303,60.3921,60.145,60.2438,53300.0
2010-04-16 09:30:00,96.75,97.1,96.45,97.1,35100.0,59.7743,59.9905,59.5889,59.9905,35100.0
2010-04-16 10:00:00,97.03,97.78,96.81,97.72,17100.0,59.9473,60.4106,59.8113,60.3736,17100.0
2010-04-16 10:30:00,97.76,97.78,97.02,97.26,27300.0,60.3983,60.4106,59.9411,60.0894,27300.0
2010-04-16 11:00:00,97.16,97.28,96.45,96.47,63900.0,60.0276,60.1017,59.5889,59.6013,63900.0
2010-04-16 11:30:00,96.54,96.65,96.4,96.4,54600.0,59.6445,59.7125,59.558,59.558,54600.0
2010-04-16 12:00:00,96.44,97.07,96.38,97.07,18800.0,59.5828,59.972,59.5457,59.972,18800.0
2010-04-16 12:30:00,96.96,97.19,96.89,97.08,22900.0,59.904,60.0461,59.8608,59.9782,22900.0
2010-04-16 13:00:00,97.09,97.29,96.92,96.93,6200.0,59.9843,60.1079,59.8793,59.8855,6200.0
2010-04-16 13:30:00,96.93,97.04,96.74,96.78,16500.0,59.8855,59.9534,59.7681,59.7928,16500.0
2010-04-16 14:00:00,96.8,97.29,96.6,97.25,15300.0,59.8052,60.1079,59.6816,60.0832,15300.0
2010-04-16 14:30:00,97.28,97.43,96.97,96.97,19100.0,60.1017,60.1944,59.9102,59.9102,19100.0
2010-04-16 15:00:00,96.92,97.18,96.67,96.72,38300.0,59.8793,60.0399,59.7249,59.7557,38300.0
2010-04-16 15:30:00,96.72,96.97,96.28,96.43,96100.0,59.7557,59.9102,59.4839,59.5766,96100.0
2010-04-19 09:30:00,95.89,97.29,95.63,97.14,13600.0,59.243,60.1079,59.0823,60.0152,13600.0
2010-04-19 10:00:00,97.11,97.42,96.9,96.91,12600.0,59.9967,60.1882,59.867,59.8731,12600.0
2010-04-19 10:30:00,96.97,96.97,96.47,96.51,3900.0,59.9102,59.9102,59.6013,59.626,3900.0
2010-04-19 11:00:00,96.54,96.54,96.29,96.29,3200.0,59.6445,59.6445,59.4901,59.4901,3200.0
2010-04-19 11:30:00,96.34,96.38,95.56,95.61,9900.0,59.521,59.5457,59.0391,59.07,9900.0
2010-04-19 12:00:00,95.55,95.95,95.36,95.76,18800.0,59.0329,59.28,58.9155,59.1626,18800.0
2010-04-19 12:30:00,95.76,96.42,95.7,95.95,21200.0,59.1626,59.5704,59.1256,59.28,21200.0
2010-04-19 13:00:00,95.97,95.98,95.58,95.83,46100.0,59.2924,59.2986,59.0514,59.2059,46100.0
2010-04-19 13:30:00,95.82,95.86,95.27,95.35,12100.0,59.1997,59.2244,58.8599,58.9093,12100.0
2010-04-19 14:00:00,95.41,96.08,95.38,96.06,7200.0,58.9464,59.3603,58.9279,59.348,7200.0
2010-04-19 14:30:00,96.04,96.34,95.95,96.23,16900.0,59.3356,59.521,59.28,59.453,16900.0
2010-04-19 15:00:00,96.23,96.33,95.95,96.15,33700.0,59.453,59.5148,59.28,59.4036,33700.0
2010-04-19 15:30:00,96.15,96.23,95.91,96.18,47300.0,59.4036,59.453,59.2553,59.4221,47300.0
2010-04-20 09:30:00,96.39,96.76,95.66,96.04,10100.0,59.5519,59.7805,59.1009,59.3356,10100.0
2010-04-20 10:00:00,96.03,96.03,95.37,95.42,15300.0,59.3294,59.3294,58.9217,58.9526,15300.0
2010-04-20 10:30:00,95.43,96.08,95.35,96.0,16800.0,58.9588,59.3603,58.9093,59.3109,16800.0
2010-04-20 11:00:00,96.0,96.29,95.98,96.01,13100.0,59.3109,59.4901,59.2986,59.3171,13100.0
2010-04-20 11:30:00,96.07,96.43,96.06,96.43,6600.0,59.3542,59.5766,59.348,59.5766,6600.0
2010-04-20 12:00:00,96.42,96.74,96.4,96.66,8900.0,59.5704,59.7681,59.558,59.7187,8900.0
2010-04-20 12:30:00,96.65,97.05,96.65,96.95,11300.0,59.7125,59.9596,59.7125,59.8978,11300.0
2010-04-20 13:00:00,97.02,97.33,97.0,97.1,5700.0,59.9411,60.1326,59.9287,59.9905,5700.0
2010-04-20 13:30:00,97.09,97.32,97.04,97.3,5800.0,59.9843,60.1264,59.9534,60.1141,5800.0
2010-04-20 14:00:00,97.3,97.49,97.2,97.39,5400.0,60.1141,60.2315,60.0523,60.1697,5400.0
2010-04-20 14:30:00,97.42,97.65,97.37,97.61,12700.0,60.1882,60.3303,60.1573,60.3056,12700.0
2010-04-20 15:00:00,97.59,97.69,97.3,97.47,17600.0,60.2932,60.355,60.1141,60.2191,17600.0
2010-04-20 15:30:00,97.52,98.23,97.52,98.16,40800.0,60.25,60.6887,60.25,60.6454,40800.0
2010-04-21 09:30:00,98.54,99.57,98.16,99.57,17800.0,60.8802,61.5165,60.6454,61.5165,17800.0
2010-04-21 10:00:00,99.68,99.7,98.97,99.25,12800.0,61.5845,61.5969,61.1458,61.3188,12800.0
2010-04-21 10:30:00,99.09,99.89,99.03,99.67,9700.0,61.22,61.7142,61.1829,61.5783,9700.0
2010-04-21 11:00:00,99.8,100.4,99.74,100.32,19400.0,61.6586,62.0293,61.6216,61.9799,19400.0
2010-04-21 11:30:00,100.36,100.78,100.21,100.55,9200.0,62.0046,62.2641,61.9119,62.122,9200.0
2010-04-21 12:00:00,100.49,101.04,100.2,100.79,27100.0,62.0849,62.4247,61.9058,62.2703,27100.0
2010-04-21 12:30:00,100.75,101.47,100.75,101.24,25200.0,62.2456,62.6904,62.2456,62.5483,25200.0
2010-04-21 13:00:00,101.1,101.21,101.01,101.04,23400.0,62.4618,62.5298,62.4062,62.4247,23400.0
2010-04-21 13:30:00,101.06,101.08,100.9,100.91,31100.0,62.4371,62.4494,62.3382,62.3444,31100.0
2010-04-21 14:00:00,100.93,101.0,100.19,100.3,40900.0,62.3568,62.4,61.8996,61.9675,40900.0
2010-04-21 14:30:00,100.26,100.33,99.93,100.32,16000.0,61.9428,61.9861,61.739,61.9799,16000.0
2010-04-21 15:00:00,100.35,100.42,100.0,100.22,34900.0,61.9984,62.0417,61.7822,61.9181,34900.0
2010-04-21 15:30:00,100.22,100.57,100.12,100.5,77400.0,61.9181,62.1344,61.8563,62.0911,77400.0
2010-04-22 09:30:00,99.69,100.31,99.33,100.31,18200.0,61.5907,61.9737,61.3683,61.9737,18200.0
2010-04-22 10:00:00,100.27,100.78,100.13,100.6,12500.0,61.949,62.2641,61.8625,62.1529,12500.0
2010-04-22 10:30:00,100.63,101.07,100.41,100.81,18400.0,62.1714,62.4433,62.0355,62.2826,18400.0
2010-04-22 11:00:00,100.8,101.24,100.55,101.24,25000.0,62.2765,62.5483,62.122,62.5483,25000.0
2010-04-22 11:30:00,101.28,101.46,100.95,100.95,10600.0,62.573,62.6842,62.3691,62.3691,10600.0
2010-04-22 12:00:00,100.77,101.28,100.77,101.06,9200.0,62.2579,62.573,62.2579,62.4371,9200.0
2010-04-22 12:30:00,101.05,101.24,100.91,100.99,14100.0,62.4309,62.5483,62.3444,62.3938,14100.0
2010-04-22 13:00:00,101.05,101.14,100.83,101.03,84400.0,62.4309,62.4865,62.295,62.4186,84400.0
2010-04-22 13:30:00,101.1,101.21,100.96,101.14,28200.0,62.4618,62.5298,62.3753,62.4865,28200.0
2010-04-22 14:00:00,101.17,101.47,100.98,101.32,40100.0,62.5051,62.6904,62.3877,62.5977,40100.0
2010-04-22 14:30:00,101.32,101.4,101.1,101.25,36600.0,62.5977,62.6472,62.4618,62.5545,36600.0
2010-04-22 15:00:00,101.25,101.68,101.19,101.55,50100.0,62.5545,62.8201,62.5174,62.7398,50100.0
2010-04-22 15:30:00,101.56,101.67,101.1,101.38,97800.0,62.746,62.814,62.4618,62.6348,97800.0
2010-04-23 09:30:00,101.58,101.58,100.43,101.09,38500.0,62.7584,62.7584,62.0479,62.4556,38500.0
2010-04-23 10:00:00,101.09,103.44,101.0,102.28,53800.0,62.4556,63.9075,62.4,63.1908,53800.0
2010-04-23 10:30:00,102.37,102.79,102.11,102.6,11600.0,63.2464,63.5059,63.0858,63.3885,11600.0
2010-04-23 11:00:00,102.63,103.22,102.58,102.58,60800.0,63.4071,63.7716,63.3762,63.3762,60800.0
2010-04-23 11:30:00,102.6,103.12,102.55,103.0,9100.0,63.3885,63.7098,63.3576,63.6357,9100.0
2010-04-23 12:00:00,103.07,103.35,103.03,103.28,16200.0,63.6789,63.8519,63.6542,63.8087,16200.0
2010-04-23 12:30:00,103.3,103.34,103.0,103.26,7100.0,63.821,63.8457,63.6357,63.7963,7100.0
2010-04-23 13:00:00,103.24,103.52,103.24,103.45,22800.0,63.7839,63.9569,63.7839,63.9137,22800.0
2010-04-23 13:30:00,103.46,103.46,103.2,103.4,4700.0,63.9199,63.9199,63.7592,63.8828,4700.0
2010-04-23 14:00:00,103.32,103.34,103.15,103.25,5200.0,63.8334,63.8457,63.7283,63.7901,5200.0
2010-04-23 14:30:00,103.23,103.35,102.92,103.29,21700.0,63.7778,63.8519,63.5862,63.8148,21700.0
2010-04-23 15:00:00,103.27,103.65,103.14,103.65,26800.0,63.8025,64.0373,63.7222,64.0373,26800.0
2010-04-23 15:30:00,103.64,104.2,103.59,103.99,57300.0,64.0311,64.3771,64.0002,64.2473,57300.0
2010-04-26 09:30:00,104.25,106.36,104.25,105.98,44200.0,64.4079,65.7115,64.4079,65.4768,44200.0
2010-04-26 10:00:00,106.09,106.45,106.0,106.24,45800.0,65.5447,65.7672,65.4891,65.6374,45800.0
2010-04-26 10:30:00,106.27,106.47,106.21,106.31,28400.0,65.6559,65.7795,65.6189,65.6807,28400.0
2010-04-26 11:00:00,106.34,106.38,106.2,106.25,25000.0,65.6992,65.7239,65.6127,65.6436,25000.0
2010-04-26 11:30:00,106.25,106.37,105.92,106.0,25600.0,65.6436,65.7177,65.4397,65.4891,25600.0
2010-04-26 12:00:00,105.93,106.17,105.88,106.1,31300.0,65.4459,65.5942,65.415,65.5509,31300.0
2010-04-26 12:30:00,106.06,106.18,105.88,106.06,11900.0,65.5262,65.6003,65.415,65.5262,11900.0
2010-04-26 13:00:00,106.06,106.13,105.92,106.1,24300.0,65.5262,65.5694,65.4397,65.5509,24300.0
2010-04-26 13:30:00,106.03,106.17,105.79,106.05,17800.0,65.5077,65.5942,65.3594,65.52,17800.0
2010-04-26 14:00:00,106.0,106.2,105.89,106.13,10800.0,65.4891,65.6127,65.4212,65.5694,10800.0
2010-04-26 14:30:00,106.12,106.13,105.63,105.66,14300.0,65.5633,65.5694,65.2605,65.2791,14300.0
2010-04-26 15:00:00,105.65,105.77,105.33,105.41,22600.0,65.2729,65.347,65.0752,65.1246,22600.0
2010-04-26 15:30:00,105.41,105.62,105.16,105.22,117100.0,65.1246,65.2544,64.9702,65.0072,117100.0
2010-04-27 09:30:00,104.68,105.77,104.67,105.04,28700.0,64.6736,65.347,64.6674,64.896,28700.0
2010-04-27 10:00:00,105.0,105.52,104.7,105.34,12200.0,64.8713,65.1926,64.686,65.0814,12200.0
2010-04-27 10:30:00,105.33,105.51,105.07,105.25,10400.0,65.0752,65.1864,64.9146,65.0258,10400.0
2010-04-27 11:00:00,105.25,105.39,104.84,104.99,40700.0,65.0258,65.1123,64.7725,64.8651,40700.0
2010-04-27 11:30:00,104.99,105.09,104.11,104.11,46200.0,64.8651,64.9269,64.3214,64.3214,46200.0
2010-04-27 12:00:00,104.28,104.54,104.2,104.47,17800.0,64.4265,64.5871,64.3771,64.5439,17800.0
2010-04-27 12:30:00,104.43,104.59,104.4,104.43,13100.0,64.5192,64.618,64.5006,64.5192,13100.0
2010-04-27 13:00:00,104.48,104.88,104.38,104.7,23100.0,64.55,64.7972,64.4883,64.686,23100.0
2010-04-27 13:30:00,104.7,105.02,104.65,104.89,23700.0,64.686,64.8837,64.6551,64.8033,23700.0
2010-04-27 14:00:00,104.88,104.9,104.37,104.37,32600.0,64.7972,64.8095,64.4821,64.4821,32600.0
2010-04-27 14:30:00,104.46,104.5,104.05,104.25,35900.0,64.5377,64.5624,64.2844,64.4079,35900.0
2010-04-27 15:00:00,104.18,104.31,103.87,103.93,47800.0,64.3647,64.445,64.1732,64.2102,47800.0
2010-04-27 15:30:00,103.93,103.93,102.7,102.84,96000.0,64.2102,64.2102,63.4503,63.5368,96000.0
2010-04-28 09:30:00,103.68,104.54,103.2,104.21,17500.0,64.0558,64.5871,63.7592,64.3832,17500.0
2010-04-28 10:00:00,104.16,104.41,103.72,104.14,12100.0,64.3523,64.5068,64.0805,64.34,12100.0
2010-04-28 10:30:00,104.26,104.41,103.84,104.16,7900.0,64.4141,64.5068,64.1546,64.3523,7900.0
2010-04-28 11:00:00,104.16,104.48,103.95,104.2,11300.0,64.3523,64.55,64.2226,64.3771,11300.0
2010-04-28 11:30:00,104.24,104.24,103.44,103.79,8000.0,64.4018,64.4018,63.9075,64.1237,8000.0
2010-04-28 12:00:00,103.74,104.55,103.5,104.42,32600.0,64.0929,64.5933,63.9446,64.513,32600.0
2010-04-28 12:30:00,104.39,104.49,104.16,104.35,5400.0,64.4944,64.5562,64.3523,64.4697,5400.0
2010-04-28 13:00:00,104.28,104.43,103.92,104.03,19900.0,64.4265,64.5192,64.2041,64.272,19900.0
2010-04-28 13:30:00,104.03,104.24,103.97,104.1,16900.0,64.272,64.4018,64.235,64.3153,16900.0
2010-04-28 14:00:00,103.95,104.89,103.84,104.74,50100.0,64.2226,64.8033,64.1546,64.7107,50100.0
2010-04-28 14:30:00,104.66,104.66,104.17,104.41,7200.0,64.6613,64.6613,64.3585,64.5068,7200.0
2010-04-28 15:00:00,104.42,104.57,103.99,104.08,13700.0,64.513,64.6056,64.2473,64.3029,13700.0
2010-04-28 15:30:00,104.14,104.33,103.75,104.1,58900.0,64.34,64.4574,64.099,64.3153,58900.0
2010-04-29 09:30:00,104.86,106.07,104.85,106.07,25900.0,64.7848,65.5324,64.7786,65.5324,25900.0
2010-04-29 10:00:00,106.1,106.73,105.75,106.4,47500.0,65.5509,65.9401,65.3347,65.7363,47500.0
2010-04-29 10:30:00,106.38,107.74,106.2,107.5,47900.0,65.7239,66.5641,65.6127,66.4159,47900.0
2010-04-29 11:00:00,107.39,107.7,107.22,107.65,11300.0,66.3479,66.5394,66.2429,66.5085,11300.0
2010-04-29 11:30:00,107.62,108.07,107.61,108.01,40200.0,66.49,66.768,66.4838,66.731,40200.0
2010-04-29 12:00:00,108.03,108.6,108.01,108.13,26600.0,66.7433,67.0955,66.731,66.8051,26600.0
2010-04-29 12:30:00,108.04,108.42,107.83,108.36,16800.0,66.7495,66.9843,66.6197,66.9472,16800.0
2010-04-29 13:00:00,108.4,109.17,108.26,109.05,29100.0,66.9719,67.4476,66.8854,67.3735,29100.0
2010-04-29 13:30:00,109.07,109.8,109.04,109.61,29500.0,67.3858,67.8369,67.3673,67.7195,29500.0
2010-04-29 14:00:00,109.62,109.94,109.45,109.87,33900.0,67.7256,67.9234,67.6206,67.8801,33900.0
2010-04-29 14:30:00,109.91,110.22,109.37,109.57,48500.0,67.9048,68.0963,67.5712,67.6948,48500.0
2010-04-29 15:00:00,109.62,109.63,109.0,109.18,36300.0,67.7256,67.7318,67.3426,67.4538,36300.0
2010-04-29 15:30:00,109.15,110.21,109.13,109.79,97000.0,67.4353,68.0902,67.4229,67.8307,97000.0
2010-04-30 09:30:00,109.43,110.02,108.22,108.34,32500.0,67.6083,67.9728,66.8607,66.9348,32500.0
2010-04-30 10:00:00,108.25,108.33,107.69,108.1,16700.0,66.8792,66.9287,66.5333,66.7866,16700.0
2010-04-30 10:30:00,108.11,108.38,107.75,108.32,11900.0,66.7927,66.9595,66.5703,66.9225,11900.0
2010-04-30 11:00:00,108.25,108.6,107.63,107.65,15500.0,66.8792,67.0955,66.4962,66.5085,15500.0
2010-04-30 11:30:00,107.65,107.73,107.39,107.44,18200.0,66.5085,66.558,66.3479,66.3788,18200.0
2010-04-30 12:00:00,107.42,107.42,106.35,106.38,16200.0,66.3664,66.3664,65.7054,65.7239,16200.0
2010-04-30 12:30:00,106.32,106.65,106.01,106.23,32800.0,65.6868,65.8907,65.4953,65.6312,32800.0
2010-04-30 13:00:00,106.32,106.94,106.05,106.94,19100.0,65.6868,66.0699,65.52,66.0699,19100.0
2010-04-30 13:30:00,106.99,107.5,106.77,107.22,13900.0,66.1008,66.4159,65.9649,66.2429,13900.0
2010-04-30 14:00:00,107.04,107.27,106.82,106.84,12900.0,66.1317,66.2738,65.9957,66.0081,12900.0
2010-04-30 14:30:00,106.87,106.87,106.22,106.28,15800.0,66.0266,66.0266,65.6251,65.6621,15800.0
2010-04-30 15:00:00,106.25,106.41,105.73,105.89,25100.0,65.6436,65.7424,65.3223,65.4212,25100.0
2010-04-30 15:30:00,105.89,106.6,105.61,105.75,83100.0,65.4212,65.8598,65.2482,65.3347,83100.0
2010-05-03 09:30:00,106.4,108.68,106.4,108.1,31000.0,65.7363,67.1449,65.7363,66.7866,31000.0
2010-05-03 10:00:00,108.16,109.22,107.96,108.01,36600.0,66.8236,67.4785,66.7001,66.731,36600.0
2010-05-03 10:30:00,108.01,108.6,107.41,107.64,30400.0,66.731,67.0955,66.3603,66.5024,30400.0
2010-05-03 11:00:00,107.71,108.31,107.71,107.98,20600.0,66.5456,66.9163,66.5456,66.7124,20600.0
2010-05-03 11:30:00,108.16,108.67,108.04,108.52,17500.0,66.8236,67.1387,66.7495,67.046,17500.0
2010-05-03 12:00:00,108.49,109.44,108.28,109.35,52200.0,67.0275,67.6144,66.8978,67.5588,52200.0
2010-05-03 12:30:00,109.32,109.73,109.01,109.65,12300.0,67.5403,67.7936,67.3488,67.7442,12300.0
2010-05-03 13:00:00,109.77,109.84,109.5,109.55,14300.0,67.8183,67.8616,67.6515,67.6824,14300.0
2010-05-03 13:30:00,109.55,110.3,109.38,110.29,27000.0,67.6824,68.1458,67.5774,68.1396,27000.0
2010-05-03 14:00:00,110.32,110.75,110.14,110.66,37900.0,68.1581,68.4238,68.0469,68.3682,37900.0
2010-05-03 14:30:00,110.71,110.85,110.26,110.57,30000.0,68.3991,68.4856,68.1211,68.3126,30000.0
2010-05-03 15:00:00,110.57,110.57,109.64,110.02,46600.0,68.3126,68.3126,67.738,67.9728,46600.0
2010-05-03 15:30:00,110.07,110.5,109.89,110.18,82400.0,68.0037,68.2693,67.8925,68.0716,82400.0
2010-05-04 09:30:00,108.51,110.0,108.51,109.9,31500.0,67.0399,67.9604,67.0399,67.8986,31500.0
2010-05-04 10:00:00,109.82,110.62,109.45,110.2,47700.0,67.8492,68.3435,67.6206,68.084,47700.0
2010-05-04 10:30:00,110.19,110.56,109.91,110.04,38200.0,68.0778,68.3064,67.9048,67.9851,38200.0
2010-05-04 11:00:00,110.04,110.56,109.99,110.27,49900.0,67.9851,68.3064,67.9542,68.1272,49900.0
2010-05-04 11:30:00,110.25,111.05,110.25,110.75,34100.0,68.1149,68.6091,68.1149,68.4238,34100.0
2010-05-04 12:00:00,110.79,111.06,110.52,110.59,36500.0,68.4485,68.6153,68.2817,68.3249,36500.0
2010-05-04 12:30:00,110.61,111.63,110.55,111.47,32000.0,68.3373,68.9675,68.3002,68.8686,32000.0
2010-05-04 13:00:00,111.53,112.12,111.24,111.97,54400.0,68.9057,69.2702,68.7265,69.1775,54400.0
2010-05-04 13:30:00,111.97,113.03,111.95,112.93,62600.0,69.1775,69.8324,69.1652,69.7706,62600.0
2010-05-04 14:00:00,112.93,112.93,112.27,112.27,35800.0,69.7706,69.7706,69.3629,69.3629,35800.0
2010-05-04 14:30:00,112.26,112.28,110.86,111.0,60600.0,69.3567,69.3691,68.4917,68.5782,60600.0
2010-05-04 15:00:00,111.0,111.19,110.45,110.53,56900.0,68.5782,68.6956,68.2384,68.2879,56900.0
2010-05-04 15:30:00,110.55,111.68,110.1,111.33,178800.0,68.3002,68.9984,68.0222,68.7821,178800.0
2010-05-05 09:30:00,109.99,110.69,109.1,110.35,45700.0,67.9542,68.3867,67.4044,68.1767,45700.0
2010-05-05 10:00:00,110.28,111.47,109.86,110.31,55600.0,68.1334,68.8686,67.8739,68.1519,55600.0
2010-05-05 10:30:00,110.31,111.67,109.8,111.41,33000.0,68.1519,68.9922,67.8369,68.8315,33000.0
2010-05-05 11:00:00,111.29,111.47,110.47,110.7,34500.0,68.7574,68.8686,68.2508,68.3929,34500.0
2010-05-05 11:30:00,110.66,111.9,110.39,111.87,28900.0,68.3682,69.1343,68.2014,69.1157,28900.0
2010-05-05 12:00:00,111.92,112.32,111.44,111.85,17200.0,69.1466,69.3938,68.8501,69.1034,17200.0
2010-05-05 12:30:00,111.89,112.11,111.35,111.52,7800.0,69.1281,69.264,68.7945,68.8995,7800.0
2010-05-05 13:00:00,111.64,111.7,111.19,111.54,14900.0,68.9736,69.0107,68.6956,68.9119,14900.0
2010-05-05 13:30:00,111.58,112.02,111.5,111.7,22200.0,68.9366,69.2084,68.8872,69.0107,22200.0
2010-05-05 14:00:00,111.66,111.69,110.56,110.58,24900.0,68.986,69.0045,68.3064,68.3188,24900.0
2010-05-05 14:30:00,110.61,110.61,109.25,110.1,73100.0,68.3373,68.3373,67.4971,68.0222,73100.0
2010-05-05 15:00:00,110.1,110.31,109.64,109.68,41900.0,68.0222,68.1519,67.738,67.7627,41900.0
2010-05-05 15:30:00,109.72,110.15,109.24,110.15,102000.0,67.7874,68.0531,67.4909,68.0531,102000.0
2010-05-06 09:30:00,110.22,111.39,108.6,110.59,40900.0,68.0963,68.8192,67.0955,68.3249,40900.0
2010-05-06 10:00:00,110.55,111.44,109.86,110.4,34300.0,68.3002,68.8501,67.8739,68.2075,34300.0
2010-05-06 10:30:00,110.3,110.5,108.31,108.46,46200.0,68.1458,68.2693,66.9163,67.009,46200.0
2010-05-06 11:00:00,108.48,108.6,107.15,108.0,61300.0,67.0213,67.0955,66.1996,66.7248,61300.0
2010-05-06 11:30:00,107.9,107.91,106.92,107.04,28300.0,66.663,66.6692,66.0575,66.1317,28300.0
2010-05-06 12:00:00,107.05,108.36,107.05,108.23,27700.0,66.1378,66.9472,66.1378,66.8669,27700.0
2010-05-06 12:30:00,108.27,108.5,108.01,108.25,27700.0,66.8916,67.0337,66.731,66.8792,27700.0
2010-05-06 13:00:00,108.45,108.88,107.53,107.75,29300.0,67.0028,67.2685,66.4344,66.5703,29300.0
2010-05-06 13:30:00,107.71,107.85,105.08,105.34,64800.0,66.5456,66.6321,64.9207,65.0814,64800.0
2010-05-06 14:00:00,105.2,105.4,103.95,104.59,129200.0,64.9949,65.1184,64.2226,64.618,129200.0
2010-05-06 14:30:00,104.64,106.35,91.55,104.72,96100.0,64.6489,65.7054,56.5616,64.6983,96100.0
2010-05-06 15:00:00,104.73,106.13,104.45,105.49,131000.0,64.7045,65.5694,64.5315,65.174,131000.0
2010-05-06 15:30:00,105.36,107.67,105.08,105.32,128500.0,65.0937,66.5209,64.9207,65.069,128500.0
2010-05-07 09:30:00,105.56,107.63,103.88,105.9,80300.0,65.2173,66.4962,64.1793,65.4273,80300.0
2010-05-07 10:00:00,105.71,105.87,102.77,103.16,73100.0,65.31,65.4088,63.4936,63.7345,73100.0
2010-05-07 10:30:00,103.24,104.33,102.49,103.34,95400.0,63.7839,64.4574,63.3206,63.8457,95400.0
2010-05-07 11:00:00,103.34,105.11,103.13,103.38,96500.0,63.8457,64.9393,63.716,63.8704,96500.0
2010-05-07 11:30:00,103.31,104.55,102.98,103.96,44500.0,63.8272,64.5933,63.6233,64.2288,44500.0
2010-05-07 12:00:00,103.92,105.43,103.78,104.43,100200.0,64.2041,65.137,64.1176,64.5192,100200.0
2010-05-07 12:30:00,104.33,104.44,103.71,103.85,35600.0,64.4574,64.5253,64.0743,64.1608,35600.0
2010-05-07 13:00:00,103.76,103.83,103.12,103.21,27000.0,64.1052,64.1485,63.7098,63.7654,27000.0
2010-05-07 13:30:00,103.28,104.79,103.28,104.14,30000.0,63.8087,64.7416,63.8087,64.34,30000.0
2010-05-07 14:00:00,104.2,104.25,102.95,103.07,23700.0,64.3771,64.4079,63.6048,63.6789,23700.0
2010-05-07 14:30:00,103.16,103.79,102.85,103.26,43000.0,63.7345,64.1237,63.543,63.7963,43000.0
2010-05-07 15:00:00,103.23,103.69,102.62,103.12,50200.0,63.7778,64.062,63.4009,63.7098,50200.0
2010-05-07 15:30:00,103.14,103.32,102.07,102.75,103700.0,63.7222,63.8334,63.0611,63.4812,103700.0
2010-05-10 09:30:00,106.23,106.42,104.32,105.9,75200.0,65.6312,65.7486,64.4512,65.4273,75200.0
2010-05-10 10:00:00,105.88,106.63,105.88,106.17,146700.0,65.415,65.8784,65.415,65.5942,146700.0
2010-05-10 10:30:00,106.25,106.56,105.85,105.99,79200.0,65.6436,65.8351,65.3965,65.483,79200.0
2010-05-10 11:00:00,106.07,106.95,106.07,106.73,109500.0,65.5324,66.0761,65.5324,65.9401,109500.0
2010-05-10 11:30:00,106.74,106.8,106.57,106.58,63500.0,65.9463,65.9834,65.8413,65.8475,63500.0
2010-05-10 12:00:00,106.63,107.31,106.35,107.11,43500.0,65.8784,66.2985,65.7054,66.1749,43500.0
2010-05-10 12:30:00,107.02,107.37,106.93,106.98,29900.0,66.1193,66.3355,66.0637,66.0946,29900.0
2010-05-10 13:00:00,106.95,106.95,106.35,106.4,22500.0,66.0761,66.0761,65.7054,65.7363,22500.0
2010-05-10 13:30:00,106.38,106.91,106.35,106.65,36700.0,65.7239,66.0513,65.7054,65.8907,36700.0
2010-05-10 14:00:00,106.7,107.48,106.42,107.44,32500.0,65.9216,66.4035,65.7486,66.3788,32500.0
2010-05-10 14:30:00,107.5,107.66,107.25,107.53,44100.0,66.4159,66.5147,66.2614,66.4344,44100.0
2010-05-10 15:00:00,107.48,107.84,107.06,107.76,29600.0,66.4035,66.6259,66.144,66.5765,29600.0
2010-05-10 15:30:00,107.81,108.62,107.36,108.49,140300.0,66.6074,67.1078,66.3294,67.0275,140300.0
2010-05-11 09:30:00,106.67,108.64,106.67,108.47,68500.0,65.9031,67.1202,65.9031,67.0152,68500.0
2010-05-11 10:00:00,108.55,109.09,107.78,108.69,79300.0,67.0646,67.3982,66.5889,67.1511,79300.0
2010-05-11 10:30:00,108.71,109.03,108.49,108.76,33200.0,67.1634,67.3611,67.0275,67.1943,33200.0
2010-05-11 11:00:00,108.77,109.39,108.57,109.32,38300.0,67.2005,67.5835,67.0769,67.5403,38300.0
2010-05-11 11:30:00,109.35,109.88,109.01,109.85,34100.0,67.5588,67.8863,67.3488,67.8677,34100.0
2010-05-11 12:00:00,109.85,110.37,109.77,110.03,35800.0,67.8677,68.189,67.8183,67.979,35800.0
2010-05-11 12:30:00,110.0,110.58,109.91,110.58,15500.0,67.9604,68.3188,67.9048,68.3188,15500.0
2010-05-11 13:00:00,110.63,110.63,110.04,110.2,18000.0,68.3496,68.3496,67.9851,68.084,18000.0
2010-05-11 13:30:00,110.14,111.04,110.14,110.69,19400.0,68.0469,68.603,68.0469,68.3867,19400.0
2010-05-11 14:00:00,110.72,110.92,110.01,110.14,38000.0,68.4053,68.5288,67.9666,68.0469,38000.0
2010-05-11 14:30:00,110.0,110.08,109.39,109.98,36400.0,67.9604,68.0098,67.5835,67.9481,36400.0
2010-05-11 15:00:00,109.92,109.92,109.21,109.38,42300.0,67.911,67.911,67.4723,67.5774,42300.0
2010-05-11 15:30:00,109.34,110.09,109.15,109.45,90900.0,67.5527,68.016,67.4353,67.6206,90900.0
2010-05-12 09:30:00,109.9,110.82,109.77,110.37,29800.0,67.8986,68.467,67.8183,68.189,29800.0
2010-05-12 10:00:00,110.43,111.01,110.24,110.9,22300.0,68.2261,68.5844,68.1087,68.5165,22300.0
2010-05-12 10:30:00,110.99,111.25,110.59,110.94,20100.0,68.5721,68.7327,68.3249,68.5412,20100.0
2010-05-12 11:00:00,110.95,111.26,110.83,110.87,25800.0,68.5474,68.7389,68.4732,68.4979,25800.0
2010-05-12 11:30:00,110.93,111.18,110.61,111.0,24500.0,68.535,68.6894,68.3373,68.5782,24500.0
2010-05-12 12:00:00,110.94,111.23,110.87,111.12,19400.0,68.5412,68.7203,68.4979,68.6524,19400.0
2010-05-12 12:30:00,111.22,111.26,110.94,111.2,21700.0,68.7142,68.7389,68.5412,68.7018,21700.0
2010-05-12 13:00:00,111.23,111.45,110.94,111.16,19400.0,68.7203,68.8563,68.5412,68.6771,19400.0
2010-05-12 13:30:00,111.28,111.28,110.84,110.86,24800.0,68.7512,68.7512,68.4794,68.4917,24800.0
2010-05-12 14:00:00,110.86,111.12,110.74,111.05,19500.0,68.4917,68.6524,68.4176,68.6091,19500.0
2010-05-12 14:30:00,111.08,111.22,110.9,111.08,22800.0,68.6277,68.7142,68.5165,68.6277,22800.0
2010-05-12 15:00:00,111.09,111.36,110.96,110.96,45000.0,68.6338,68.8007,68.5535,68.5535,45000.0
2010-05-12 15:30:00,110.97,111.46,110.7,111.46,117000.0,68.5597,68.8624,68.3929,68.8624,117000.0
2010-05-13 09:30:00,111.1,111.45,110.48,110.65,55400.0,68.64,68.8563,68.257,68.362,55400.0
2010-05-13 10:00:00,110.5,110.74,109.86,110.08,28800.0,68.2693,68.4176,67.8739,68.0098,28800.0
2010-05-13 10:30:00,110.06,110.25,109.65,109.82,17900.0,67.9975,68.1149,67.7442,67.8492,17900.0
2010-05-13 11:00:00,109.73,110.14,109.46,110.04,17900.0,67.7936,68.0469,67.6268,67.9851,17900.0
2010-05-13 11:30:00,110.15,110.2,109.74,109.76,10500.0,68.0531,68.084,67.7998,67.8121,10500.0
2010-05-13 12:00:00,109.74,110.28,109.66,110.08,22100.0,67.7998,68.1334,67.7504,68.0098,22100.0
2010-05-13 12:30:00,110.18,110.5,109.88,110.39,11700.0,68.0716,68.2693,67.8863,68.2014,11700.0
2010-05-13 13:00:00,110.41,110.68,110.35,110.58,21700.0,68.2137,68.3805,68.1767,68.3188,21700.0
2010-05-13 13:30:00,110.46,111.04,110.46,110.89,12500.0,68.2446,68.603,68.2446,68.5103,12500.0
2010-05-13 14:00:00,110.92,110.92,110.35,110.41,14700.0,68.5288,68.5288,68.1767,68.2137,14700.0
2010-05-13 14:30:00,110.5,110.51,109.75,109.84,24600.0,68.2693,68.2755,67.806,67.8616,24600.0
2010-05-13 15:00:00,109.76,110.1,109.26,109.34,38900.0,67.8121,68.0222,67.5032,67.5527,38900.0
2010-05-13 15:30:00,109.31,109.69,108.76,109.23,85100.0,67.5341,67.7689,67.1943,67.4847,85100.0
2010-05-14 09:30:00,108.07,109.1,107.5,108.36,45900.0,66.768,67.4044,66.4159,66.9472,45900.0
2010-05-14 10:00:00,108.09,108.85,107.62,108.58,39200.0,66.7804,67.2499,66.49,67.0831,39200.0
2010-05-14 10:30:00,108.68,108.74,108.14,108.27,19500.0,67.1449,67.182,66.8113,66.8916,19500.0
2010-05-14 11:00:00,108.14,108.26,107.57,107.89,19800.0,66.8113,66.8854,66.4591,66.6568,19800.0
2010-05-14 11:30:00,108.03,108.1,107.3,107.48,16600.0,66.7433,66.7866,66.2923,66.4035,16600.0
2010-05-14 12:00:00,107.3,107.5,106.82,107.47,19500.0,66.2923,66.4159,65.9957,66.3973,19500.0
2010-05-14 12:30:00,107.5,108.02,107.35,107.68,16400.0,66.4159,66.7371,66.3232,66.5271,16400.0
2010-05-14 13:00:00,107.7,108.03,107.56,107.8,19700.0,66.5394,66.7433,66.4529,66.6012,19700.0
2010-05-14 13:30:00,107.83,108.15,107.44,107.89,25600.0,66.6197,66.8174,66.3788,66.6568,25600.0
2010-05-14 14:00:00,107.91,107.93,107.18,107.44,18400.0,66.6692,66.6815,66.2182,66.3788,18400.0
2010-05-14 14:30:00,107.4,107.58,106.84,106.85,25700.0,66.3541,66.4653,66.0081,66.0143,25700.0
2010-05-14 15:00:00,106.88,106.96,106.18,106.48,24300.0,66.0328,66.0822,65.6003,65.7857,24300.0
2010-05-14 15:30:00,106.55,107.41,106.29,107.1,110400.0,65.8289,66.3603,65.6683,66.1687,110400.0
2010-05-17 09:30:00,107.55,108.83,107.54,108.75,34700.0,66.4468,67.2376,66.4406,67.1881,34700.0
2010-05-17 10:00:00,108.58,108.65,107.92,108.18,34400.0,67.0831,67.1264,66.6754,66.836,34400.0
2010-05-17 10:30:00,107.98,108.96,107.86,108.02,52400.0,66.7124,67.3179,66.6383,66.7371,52400.0
2010-05-17 11:00:00,107.9,108.1,106.79,107.09,57600.0,66.663,66.7866,65.9772,66.1626,57600.0
2010-05-17 11:30:00,106.98,107.19,106.0,106.12,42100.0,66.0946,66.2243,65.4891,65.5633,42100.0
2010-05-17 12:00:00,106.0,106.24,105.11,106.13,33900.0,65.4891,65.6374,64.9393,65.5694,33900.0
2010-05-17 12:30:00,106.1,106.39,105.81,105.97,21300.0,65.5509,65.7301,65.3717,65.4706,21300.0
2010-05-17 13:00:00,106.0,106.84,105.81,106.57,39100.0,65.4891,66.0081,65.3717,65.8413,39100.0
2010-05-17 13:30:00,106.69,106.95,106.1,106.95,26500.0,65.9154,66.0761,65.5509,66.0761,26500.0
2010-05-17 14:00:00,106.91,107.4,106.86,107.2,37100.0,66.0513,66.3541,66.0205,66.2305,37100.0
2010-05-17 14:30:00,107.31,107.93,107.01,107.91,36600.0,66.2985,66.6815,66.1131,66.6692,36600.0
2010-05-17 15:00:00,107.91,108.28,107.29,107.56,58900.0,66.6692,66.8978,66.2861,66.4529,58900.0
2010-05-17 15:30:00,107.54,109.03,107.49,108.9,139900.0,66.4406,67.3611,66.4097,67.2808,139900.0
2010-05-18 09:30:00,110.23,110.68,109.73,109.93,39200.0,68.1025,68.3805,67.7936,67.9172,39200.0
2010-05-18 10:00:00,109.97,110.28,109.71,109.91,68900.0,67.9419,68.1334,67.7813,67.9048,68900.0
2010-05-18 10:30:00,109.76,109.92,109.25,109.66,47800.0,67.8121,67.911,67.4971,67.7504,47800.0
2010-05-18 11:00:00,109.76,109.87,108.95,109.3,29000.0,67.8121,67.8801,67.3117,67.5279,29000.0
2010-05-18 11:30:00,109.36,109.58,108.62,108.96,26100.0,67.565,67.7009,67.1078,67.3179,26100.0
2010-05-18 12:00:00,109.01,109.55,108.96,109.55,22100.0,67.3488,67.6824,67.3179,67.6824,22100.0
2010-05-18 12:30:00,109.4,109.69,109.01,109.24,18600.0,67.5897,67.7689,67.3488,67.4909,18600.0
2010-05-18 13:00:00,109.18,109.52,108.52,109.35,62600.0,67.4538,67.6639,67.046,67.5588,62600.0
2010-05-18 13:30:00,109.38,109.45,108.66,108.66,21600.0,67.5774,67.6206,67.1325,67.1325,21600.0
2010-05-18 14:00:00,108.63,109.02,108.45,108.57,23700.0,67.114,67.355,67.0028,67.0769,23700.0
2010-05-18 14:30:00,108.58,108.65,107.6,107.71,39900.0,67.0831,67.1264,66.4776,66.5456,39900.0
2010-05-18 15:00:00,107.65,108.11,107.24,107.28,48700.0,66.5085,66.7927,66.2552,66.2799,48700.0
2010-05-18 15:30:00,107.28,107.99,107.08,107.26,94000.0,66.2799,66.7186,66.1564,66.2676,94000.0
2010-05-19 09:30:00,106.72,108.62,106.62,107.46,64800.0,65.934,67.1078,65.8722,66.3912,64800.0
2010-05-19 10:00:00,107.29,107.49,105.27,106.3,42400.0,66.2861,66.4097,65.0381,65.6745,42400.0
2010-05-19 10:30:00,106.41,106.94,106.08,106.54,47200.0,65.7424,66.0699,65.5386,65.8228,47200.0
2010-05-19 11:00:00,106.62,106.78,105.44,105.64,21200.0,65.8722,65.971,65.1432,65.2667,21200.0
2010-05-19 11:30:00,105.63,105.73,104.81,105.73,15300.0,65.2605,65.3223,64.7539,65.3223,15300.0
2010-05-19 12:00:00,105.74,107.09,105.59,106.65,37200.0,65.3285,66.1626,65.2358,65.8907,37200.0
2010-05-19 12:30:00,106.63,107.19,106.05,107.19,26000.0,65.8784,66.2243,65.52,66.2243,26000.0
2010-05-19 13:00:00,107.08,108.0,106.92,107.51,57800.0,66.1564,66.7248,66.0575,66.422,57800.0
2010-05-19 13:30:00,107.35,107.47,106.49,106.54,33700.0,66.3232,66.3973,65.7919,65.8228,33700.0
2010-05-19 14:00:00,106.64,107.25,105.91,106.04,23400.0,65.8845,66.2614,65.4335,65.5138,23400.0
2010-05-19 14:30:00,106.05,106.96,105.87,106.57,27900.0,65.52,66.0822,65.4088,65.8413,27900.0
2010-05-19 15:00:00,106.57,106.8,105.83,106.8,42600.0,65.8413,65.9834,65.3841,65.9834,42600.0
2010-05-19 15:30:00,106.8,107.14,106.35,106.73,68800.0,65.9834,66.1934,65.7054,65.9401,68800.0
2010-05-20 09:30:00,105.07,105.67,104.0,104.0,80800.0,64.9146,65.2853,64.2535,64.2535,80800.0
2010-05-20 10:00:00,104.0,104.4,103.06,103.51,60700.0,64.2535,64.5006,63.6727,63.9508,60700.0
2010-05-20 10:30:00,103.52,104.1,102.78,102.78,30000.0,63.9569,64.3153,63.4997,63.4997,30000.0
2010-05-20 11:00:00,102.75,104.05,102.47,104.05,53900.0,63.4812,64.2844,63.3082,64.2844,53900.0
2010-05-20 11:30:00,103.95,103.99,103.05,103.14,53800.0,64.2226,64.2473,63.6666,63.7222,53800.0
2010-05-20 12:00:00,103.11,103.78,102.88,102.94,25200.0,63.7036,64.1176,63.5615,63.5986,25200.0
2010-05-20 12:30:00,102.92,103.18,101.8,101.88,22200.0,63.5862,63.7469,62.8943,62.9437,22200.0
2010-05-20 13:00:00,101.85,102.96,101.84,102.57,95500.0,62.9252,63.611,62.919,63.37,95500.0
2010-05-20 13:30:00,102.57,103.39,102.1,102.3,30800.0,63.37,63.8766,63.0796,63.2032,30800.0
2010-05-20 14:00:00,102.14,103.33,101.75,102.91,26200.0,63.1043,63.8395,62.8634,63.5801,26200.0
2010-05-20 14:30:00,102.85,104.39,102.84,103.39,40100.0,63.543,64.4944,63.5368,63.8766,40100.0
2010-05-20 15:00:00,103.41,103.93,102.89,103.71,40100.0,63.889,64.2102,63.5677,64.0743,40100.0
2010-05-20 15:30:00,103.71,103.95,101.31,101.48,117800.0,64.0743,64.2226,62.5915,62.6966,117800.0
2010-05-21 09:30:00,100.05,102.06,98.68,101.14,79400.0,61.8131,63.0549,60.9667,62.4865,79400.0
2010-05-21 10:00:00,100.83,102.4,100.41,101.32,52200.0,62.295,63.265,62.0355,62.5977,52200.0
2010-05-21 10:30:00,101.32,101.96,101.07,101.83,45300.0,62.5977,62.9931,62.4433,62.9128,45300.0
2010-05-21 11:00:00,101.86,104.14,101.77,103.78,32900.0,62.9313,64.34,62.8757,64.1176,32900.0
2010-05-21 11:30:00,103.7,105.81,103.66,105.25,61600.0,64.0681,65.3717,64.0434,65.0258,61600.0
2010-05-21 12:00:00,105.11,105.94,104.73,105.58,32600.0,64.9393,65.4521,64.7045,65.2296,32600.0
2010-05-21 12:30:00,105.47,105.47,104.25,104.42,36900.0,65.1617,65.1617,64.4079,64.513,36900.0
2010-05-21 13:00:00,104.47,104.82,103.85,104.11,24200.0,64.5439,64.7601,64.1608,64.3214,24200.0
2010-05-21 13:30:00,104.04,104.72,103.93,104.72,33100.0,64.2782,64.6983,64.2102,64.6983,33100.0
2010-05-21 14:00:00,104.75,104.85,103.51,103.67,27100.0,64.7169,64.7786,63.9508,64.0496,27100.0
2010-05-21 14:30:00,103.72,103.91,102.68,103.0,37100.0,64.0805,64.1979,63.438,63.6357,37100.0
2010-05-21 15:00:00,103.0,103.4,102.59,103.15,40500.0,63.6357,63.8828,63.3824,63.7283,40500.0
2010-05-21 15:30:00,103.14,105.28,102.84,105.14,138400.0,63.7222,65.0443,63.5368,64.9578,138400.0
2010-05-24 09:30:00,104.78,104.9,103.93,104.28,36000.0,64.7354,64.8095,64.2102,64.4265,36000.0
2010-05-24 10:00:00,104.29,105.65,104.04,104.13,50700.0,64.4327,65.2729,64.2782,64.3338,50700.0
2010-05-24 10:30:00,104.1,105.9,104.1,104.59,33700.0,64.3153,65.4273,64.3153,64.618,33700.0
2010-05-24 11:00:00,104.59,104.64,104.07,104.32,19600.0,64.618,64.6489,64.2967,64.4512,19600.0
2010-05-24 11:30:00,104.25,105.53,104.25,105.36,21800.0,64.4079,65.1988,64.4079,65.0937,21800.0
2010-05-24 12:00:00,105.31,105.81,105.16,105.61,21500.0,65.0628,65.3717,64.9702,65.2482,21500.0
2010-05-24 12:30:00,105.69,105.92,105.19,105.58,20200.0,65.2976,65.4397,64.9887,65.2296,20200.0
2010-05-24 13:00:00,105.58,105.74,105.14,105.25,19300.0,65.2296,65.3285,64.9578,65.0258,19300.0
2010-05-24 13:30:00,105.35,105.48,104.56,105.11,18300.0,65.0875,65.1679,64.5995,64.9393,18300.0
2010-05-24 14:00:00,105.06,105.26,104.5,104.57,28300.0,64.9084,65.0319,64.5624,64.6056,28300.0
2010-05-24 14:30:00,104.61,104.99,104.06,104.32,24200.0,64.6304,64.8651,64.2906,64.4512,24200.0
2010-05-24 15:00:00,104.3,104.33,103.72,104.09,31600.0,64.4388,64.4574,64.0805,64.3091,31600.0
2010-05-24 15:30:00,104.06,104.52,102.85,102.93,97300.0,64.2906,64.5748,63.543,63.5924,97300.0
2010-05-25 09:30:00,101.74,101.74,99.79,100.83,82300.0,62.8572,62.8572,61.6525,62.295,82300.0
2010-05-25 10:00:00,101.05,102.26,100.95,101.01,53500.0,62.4309,63.1785,62.3691,62.4062,53500.0
2010-05-25 10:30:00,101.05,101.54,100.62,101.05,51600.0,62.4309,62.7336,62.1652,62.4309,51600.0
2010-05-25 11:00:00,100.99,101.66,100.93,101.48,35100.0,62.3938,62.8078,62.3568,62.6966,35100.0
2010-05-25 11:30:00,101.51,101.87,101.25,101.58,44000.0,62.7151,62.9375,62.5545,62.7584,44000.0
2010-05-25 12:00:00,101.59,101.79,101.25,101.32,74600.0,62.7645,62.8881,62.5545,62.5977,74600.0
2010-05-25 12:30:00,101.3,101.69,101.24,101.53,42300.0,62.5854,62.8263,62.5483,62.7275,42300.0
2010-05-25 13:00:00,101.56,101.61,101.01,101.55,29400.0,62.746,62.7769,62.4062,62.7398,29400.0
2010-05-25 13:30:00,101.56,101.78,101.34,101.58,19800.0,62.746,62.8819,62.6101,62.7584,19800.0
2010-05-25 14:00:00,101.57,102.01,101.41,101.93,48600.0,62.7522,63.024,62.6533,62.9746,48600.0
2010-05-25 14:30:00,101.93,102.94,101.67,102.44,101600.0,62.9746,63.5986,62.814,63.2897,101600.0
2010-05-25 15:00:00,102.5,103.07,102.11,103.0,99900.0,63.3268,63.6789,63.0858,63.6357,99900.0
2010-05-25 15:30:00,103.0,103.16,102.37,103.05,160400.0,63.6357,63.7345,63.2464,63.6666,160400.0
2010-05-26 09:30:00,104.46,105.46,103.77,105.37,65000.0,64.5377,65.1555,64.1114,65.0999,65000.0
2010-05-26 10:00:00,105.46,105.92,105.22,105.3,45500.0,65.1555,65.4397,65.0072,65.0567,45500.0
2010-05-26 10:30:00,105.22,105.7,104.58,104.89,22100.0,65.0072,65.3038,64.6118,64.8033,22100.0
2010-05-26 11:00:00,104.83,105.74,104.71,104.83,29400.0,64.7663,65.3285,64.6921,64.7663,29400.0
2010-05-26 11:30:00,104.87,105.31,104.57,105.07,31100.0,64.791,65.0628,64.6056,64.9146,31100.0
2010-05-26 12:00:00,105.08,105.79,105.0,105.26,21700.0,64.9207,65.3594,64.8713,65.0319,21700.0
2010-05-26 12:30:00,105.19,105.45,104.71,105.03,25700.0,64.9887,65.1493,64.6921,64.8898,25700.0
2010-05-26 13:00:00,105.03,105.43,104.93,105.26,24600.0,64.8898,65.137,64.8281,65.0319,24600.0
2010-05-26 13:30:00,105.23,105.84,105.23,105.58,18700.0,65.0134,65.3903,65.0134,65.2296,18700.0
2010-05-26 14:00:00,105.64,105.85,105.49,105.65,31000.0,65.2667,65.3965,65.174,65.2729,31000.0
2010-05-26 14:30:00,105.64,105.75,104.24,104.67,39900.0,65.2667,65.3347,64.4018,64.6674,39900.0
2010-05-26 15:00:00,104.71,104.9,102.82,103.51,44300.0,64.6921,64.8095,63.5245,63.9508,44300.0
2010-05-26 15:30:00,103.45,103.89,102.64,102.98,151600.0,63.9137,64.1855,63.4132,63.6233,151600.0
2010-05-27 09:30:00,105.33,105.62,104.41,104.78,47400.0,65.0752,65.2544,64.5068,64.7354,47400.0
2010-05-27 10:00:00,104.78,105.65,104.32,105.52,20900.0,64.7354,65.2729,64.4512,65.1926,20900.0
2010-05-27 10:30:00,105.79,106.19,105.44,105.68,33000.0,65.3594,65.6065,65.1432,65.2914,33000.0
2010-05-27 11:00:00,105.58,106.04,105.52,105.89,25400.0,65.2296,65.5138,65.1926,65.4212,25400.0
2010-05-27 11:30:00,105.93,105.96,105.64,105.8,23500.0,65.4459,65.4644,65.2667,65.3656,23500.0
2010-05-27 12:00:00,105.8,106.2,105.63,105.85,34800.0,65.3656,65.6127,65.2605,65.3965,34800.0
2010-05-27 12:30:00,105.75,105.95,105.68,105.78,20700.0,65.3347,65.4582,65.2914,65.3532,20700.0
2010-05-27 13:00:00,105.77,105.95,105.44,105.89,10600.0,65.347,65.4582,65.1432,65.4212,10600.0
2010-05-27 13:30:00,105.83,105.96,105.58,105.81,55800.0,65.3841,65.4644,65.2296,65.3717,55800.0
2010-05-27 14:00:00,105.85,107.0,105.73,106.9,50000.0,65.3965,66.107,65.3223,66.0452,50000.0
2010-05-27 14:30:00,106.93,107.19,106.59,106.74,22800.0,66.0637,66.2243,65.8536,65.9463,22800.0
2010-05-27 15:00:00,106.7,107.1,106.09,106.54,60100.0,65.9216,66.1687,65.5447,65.8228,60100.0
2010-05-27 15:30:00,106.66,107.9,106.41,107.7,145200.0,65.8969,66.663,65.7424,66.5394,145200.0
2010-05-28 09:30:00,107.16,107.94,106.54,107.9,25500.0,66.2058,66.6877,65.8228,66.663,25500.0
2010-05-28 10:00:00,108.0,108.5,107.51,107.63,12600.0,66.7248,67.0337,66.422,66.4962,12600.0
2010-05-28 10:30:00,107.74,108.13,107.15,107.57,10000.0,66.5641,66.8051,66.1996,66.4591,10000.0
2010-05-28 11:00:00,107.61,107.62,106.55,106.99,18700.0,66.4838,66.49,65.8289,66.1008,18700.0
2010-05-28 11:30:00,107.05,107.12,106.51,106.51,25100.0,66.1378,66.1811,65.8042,65.8042,25100.0
2010-05-28 12:00:00,106.52,106.83,106.51,106.76,10400.0,65.8104,66.0019,65.8042,65.9587,10400.0
2010-05-28 12:30:00,106.74,106.83,105.88,106.39,23300.0,65.9463,66.0019,65.415,65.7301,23300.0
2010-05-28 13:00:00,106.6,106.82,106.39,106.62,5700.0,65.8598,65.9957,65.7301,65.8722,5700.0
2010-05-28 13:30:00,106.51,106.61,105.99,105.99,59900.0,65.8042,65.866,65.483,65.483,59900.0
2010-05-28 14:00:00,106.02,106.04,105.48,105.85,30200.0,65.5015,65.5138,65.1679,65.3965,30200.0
2010-05-28 14:30:00,105.84,106.56,105.53,105.88,41800.0,65.3903,65.8351,65.1988,65.415,41800.0
2010-05-28 15:00:00,105.84,106.75,105.72,106.66,17100.0,65.3903,65.9525,65.3161,65.8969,17100.0
2010-05-28 15:30:00,106.73,106.95,105.22,105.31,83000.0,65.9401,66.0761,65.0072,65.0628,83000.0
2010-06-01 09:30:00,104.47,104.47,103.52,103.59,43100.0,64.5439,64.5439,63.9569,64.0002,43100.0
2010-06-01 10:00:00,103.7,104.82,103.67,104.47,49200.0,64.0681,64.7601,64.0496,64.5439,49200.0
2010-06-01 10:30:00,104.5,104.79,103.6,103.77,41300.0,64.5624,64.7416,64.0064,64.1114,41300.0
2010-06-01 11:00:00,103.73,104.26,103.58,104.14,24000.0,64.0867,64.4141,63.994,64.34,24000.0
2010-06-01 11:30:00,104.25,104.26,103.23,103.34,34800.0,64.4079,64.4141,63.7778,63.8457,34800.0
2010-06-01 12:00:00,103.4,103.96,103.39,103.86,57900.0,63.8828,64.2288,63.8766,64.167,57900.0
2010-06-01 12:30:00,103.83,103.94,103.26,103.27,21200.0,64.1485,64.2164,63.7963,63.8025,21200.0
2010-06-01 13:00:00,103.3,104.97,103.3,104.54,23200.0,63.821,64.8528,63.821,64.5871,23200.0
2010-06-01 13:30:00,104.59,104.65,103.89,103.89,27500.0,64.618,64.6551,64.1855,64.1855,27500.0
2010-06-01 14:00:00,104.01,104.46,103.6,104.28,32100.0,64.2597,64.5377,64.0064,64.4265,32100.0
2010-06-01 14:30:00,104.32,104.54,103.83,104.15,31200.0,64.4512,64.5871,64.1485,64.3462,31200.0
2010-06-01 15:00:00,104.19,104.23,103.1,103.5,65000.0,64.3709,64.3956,63.6974,63.9446,65000.0
2010-06-01 15:30:00,103.65,103.82,101.88,102.0,160100.0,64.0373,64.1423,62.9437,63.0178,160100.0
2010-06-02 09:30:00,102.27,102.67,100.22,100.41,95500.0,63.1847,63.4318,61.9181,62.0355,95500.0
2010-06-02 10:00:00,100.35,101.47,100.18,101.06,74700.0,61.9984,62.6904,61.8934,62.4371,74700.0
2010-06-02 10:30:00,101.06,101.92,101.02,101.85,35300.0,62.4371,62.9684,62.4124,62.9252,35300.0
2010-06-02 11:00:00,101.85,102.65,101.72,102.48,55600.0,62.9252,63.4194,62.8449,63.3144,55600.0
2010-06-02 11:30:00,102.48,102.75,102.21,102.41,50000.0,63.3144,63.4812,63.1476,63.2712,50000.0
2010-06-02 12:00:00,102.41,102.58,102.26,102.46,40300.0,63.2712,63.3762,63.1785,63.302,40300.0
2010-06-02 12:30:00,102.47,102.53,102.14,102.34,33900.0,63.3082,63.3453,63.1043,63.2279,33900.0
2010-06-02 13:00:00,102.39,102.53,102.22,102.23,23800.0,63.2588,63.3453,63.1538,63.1599,23800.0
2010-06-02 13:30:00,102.3,102.31,101.95,102.03,29200.0,63.2032,63.2094,62.987,63.0364,29200.0
2010-06-02 14:00:00,102.03,102.08,101.37,101.54,39000.0,63.0364,63.0673,62.6286,62.7336,39000.0
2010-06-02 14:30:00,101.54,102.33,101.53,102.01,91600.0,62.7336,63.2217,62.7275,63.024,91600.0
2010-06-02 15:00:00,102.07,102.52,101.87,102.4,110800.0,63.0611,63.3391,62.9375,63.265,110800.0
2010-06-02 15:30:00,102.39,103.34,101.98,103.21,129300.0,63.2588,63.8457,63.0055,63.7654,129300.0
2010-06-03 09:30:00,103.22,103.99,102.46,103.97,23100.0,63.7716,64.2473,63.302,64.235,23100.0
2010-06-03 10:00:00,103.85,103.9,102.33,102.33,22000.0,64.1608,64.1917,63.2217,63.2217,22000.0
2010-06-03 10:30:00,102.25,103.48,102.24,103.43,15600.0,63.1723,63.9322,63.1661,63.9013,15600.0
2010-06-03 11:00:00,103.47,103.67,102.79,102.83,38600.0,63.926,64.0496,63.5059,63.5306,38600.0
2010-06-03 11:30:00,102.78,103.18,102.42,102.55,52800.0,63.4997,63.7469,63.2773,63.3576,52800.0
2010-06-03 12:00:00,102.73,102.73,102.04,102.19,4800.0,63.4689,63.4689,63.0426,63.1352,4800.0
2010-06-03 12:30:00,102.21,102.76,102.21,102.55,4900.0,63.1476,63.4874,63.1476,63.3576,4900.0
2010-06-03 13:00:00,102.52,102.68,101.9,102.14,8500.0,63.3391,63.438,62.9561,63.1043,8500.0
2010-06-03 13:30:00,102.14,102.49,101.99,102.15,6100.0,63.1043,63.3206,63.0117,63.1105,6100.0
2010-06-03 14:00:00,102.06,102.68,102.02,102.09,13100.0,63.0549,63.438,63.0302,63.0734,13100.0
2010-06-03 14:30:00,102.2,102.86,102.11,102.72,16000.0,63.1414,63.5492,63.0858,63.4627,16000.0
2010-06-03 15:00:00,102.62,102.86,102.3,102.86,22700.0,63.4009,63.5492,63.2032,63.5492,22700.0
2010-06-03 15:30:00,102.88,103.03,102.19,102.65,83200.0,63.5615,63.6542,63.1352,63.4194,83200.0
2010-06-04 09:30:00,100.91,101.16,100.3,100.61,59600.0,62.3444,62.4989,61.9675,62.1591,59600.0
2010-06-04 10:00:00,100.67,100.67,100.12,100.23,25100.0,62.1961,62.1961,61.8563,61.9243,25100.0
2010-06-04 10:30:00,100.21,100.38,99.41,99.46,27300.0,61.9119,62.017,61.4177,61.4486,27300.0
2010-06-04 11:00:00,99.44,99.53,98.49,98.8,64200.0,61.4362,61.4918,60.8493,61.0408,64200.0
2010-06-04 11:30:00,98.72,98.72,98.36,98.41,28000.0,60.9914,60.9914,60.769,60.7999,28000.0
2010-06-04 12:00:00,98.3,98.41,97.8,98.27,28100.0,60.7319,60.7999,60.423,60.7134,28100.0
2010-06-04 12:30:00,98.27,98.41,97.91,98.4,16500.0,60.7134,60.7999,60.491,60.7937,16500.0
2010-06-04 13:00:00,98.41,98.44,98.04,98.14,14000.0,60.7999,60.8184,60.5713,60.6331,14000.0
2010-06-04 13:30:00,98.14,98.41,98.01,98.09,13000.0,60.6331,60.7999,60.5527,60.6022,13000.0
2010-06-04 14:00:00,98.23,98.23,97.77,97.96,16500.0,60.6887,60.6887,60.4045,60.5218,16500.0
2010-06-04 14:30:00,97.9,97.9,96.81,96.84,48700.0,60.4848,60.4848,59.8113,59.8299,48700.0
2010-06-04 15:00:00,96.83,97.64,96.83,97.04,68800.0,59.8237,60.3241,59.8237,59.9534,68800.0
2010-06-04 15:30:00,97.04,97.26,96.37,96.76,176800.0,59.9534,60.0894,59.5395,59.7805,176800.0
2010-06-07 09:30:00,97.74,98.42,97.02,98.35,43100.0,60.3859,60.806,59.9411,60.7628,43100.0
2010-06-07 10:00:00,98.31,99.53,98.24,99.05,44600.0,60.7381,61.4918,60.6948,61.1953,44600.0
2010-06-07 10:30:00,99.13,99.13,97.93,98.17,41600.0,61.2447,61.2447,60.5033,60.6516,41600.0
2010-06-07 11:00:00,98.04,99.16,98.04,98.65,46700.0,60.5713,61.2632,60.5713,60.9481,46700.0
2010-06-07 11:30:00,98.65,98.97,98.3,98.34,25700.0,60.9481,61.1458,60.7319,60.7566,25700.0
2010-06-07 12:00:00,98.5,99.45,98.3,99.09,22100.0,60.8555,61.4424,60.7319,61.22,22100.0
2010-06-07 12:30:00,99.07,99.79,99.05,99.78,19500.0,61.2076,61.6525,61.1953,61.6463,19500.0
2010-06-07 13:00:00,99.74,99.87,99.33,99.7,27100.0,61.6216,61.7019,61.3683,61.5969,27100.0
2010-06-07 13:30:00,99.7,100.08,99.41,99.59,26900.0,61.5969,61.8316,61.4177,61.5289,26900.0
2010-06-07 14:00:00,99.56,99.88,99.35,99.72,36900.0,61.5104,61.7081,61.3806,61.6092,36900.0
2010-06-07 14:30:00,99.68,99.82,98.63,98.82,33800.0,61.5845,61.671,60.9358,61.0532,33800.0
2010-06-07 15:00:00,98.9,99.24,97.89,97.96,46600.0,61.1026,61.3127,60.4786,60.5218,46600.0
2010-06-07 15:30:00,97.92,98.37,97.49,97.68,70700.0,60.4971,60.7752,60.2315,60.3489,70700.0
2010-06-08 09:30:00,98.07,98.94,96.95,97.14,22200.0,60.5898,61.1273,59.8978,60.0152,22200.0
2010-06-08 10:00:00,97.0,97.33,96.47,96.66,18800.0,59.9287,60.1326,59.6013,59.7187,18800.0
2010-06-08 10:30:00,96.55,96.61,95.57,96.23,20300.0,59.6507,59.6878,59.0452,59.453,20300.0
2010-06-08 11:00:00,96.16,96.67,95.49,96.5,23000.0,59.4098,59.7249,58.9958,59.6198,23000.0
2010-06-08 11:30:00,96.41,98.14,96.41,98.01,17400.0,59.5642,60.6331,59.5642,60.5527,17400.0
2010-06-08 12:00:00,98.13,98.16,96.89,96.98,21300.0,60.6269,60.6454,59.8608,59.9164,21300.0
2010-06-08 12:30:00,96.91,98.48,96.91,98.4,14800.0,59.8731,60.8431,59.8731,60.7937,14800.0
2010-06-08 13:00:00,98.43,98.56,97.6,97.68,12000.0,60.8122,60.8925,60.2994,60.3489,12000.0
2010-06-08 13:30:00,97.73,97.74,96.72,97.18,24100.0,60.3797,60.3859,59.7557,60.0399,24100.0
2010-06-08 14:00:00,97.37,98.24,96.87,98.2,39300.0,60.1573,60.6948,59.8484,60.6701,39300.0
2010-06-08 14:30:00,98.2,98.83,97.97,98.19,66200.0,60.6701,61.0593,60.528,60.6639,66200.0
2010-06-08 15:00:00,98.18,98.46,97.62,98.39,58400.0,60.6578,60.8308,60.3118,60.7875,58400.0
2010-06-08 15:30:00,98.47,99.55,98.44,99.39,148300.0,60.8369,61.5042,60.8184,61.4053,148300.0
2010-06-09 09:30:00,100.27,101.32,100.27,100.85,73000.0,61.949,62.5977,61.949,62.3073,73000.0
2010-06-09 10:00:00,100.89,102.03,100.52,101.77,61700.0,62.3321,63.0364,62.1035,62.8757,61700.0
2010-06-09 10:30:00,101.79,102.24,101.35,102.24,26200.0,62.8881,63.1661,62.6163,63.1661,26200.0
2010-06-09 11:00:00,102.22,103.56,102.1,103.54,44500.0,63.1538,63.9816,63.0796,63.9693,44500.0
2010-06-09 11:30:00,103.5,103.75,102.63,103.23,25000.0,63.9446,64.099,63.4071,63.7778,25000.0
2010-06-09 12:00:00,103.21,103.21,102.88,103.04,28500.0,63.7654,63.7654,63.5615,63.6604,28500.0
2010-06-09 12:30:00,102.99,103.51,102.75,102.86,36100.0,63.6295,63.9508,63.4812,63.5492,36100.0
2010-06-09 13:00:00,102.87,103.05,102.75,102.84,7800.0,63.5553,63.6666,63.4812,63.5368,7800.0
2010-06-09 13:30:00,102.84,103.72,102.75,103.72,40500.0,63.5368,64.0805,63.4812,64.0805,40500.0
2010-06-09 14:00:00,103.76,104.16,102.91,103.52,61900.0,64.1052,64.3523,63.5801,63.9569,61900.0
2010-06-09 14:30:00,103.52,103.64,102.35,102.35,62900.0,63.9569,64.0311,63.2341,63.2341,62900.0
2010-06-09 15:00:00,102.31,103.02,101.24,102.25,55200.0,63.2094,63.648,62.5483,63.1723,55200.0
2010-06-09 15:30:00,102.19,102.25,101.21,101.98,189800.0,63.1352,63.1723,62.5298,63.0055,189800.0
2010-06-10 09:30:00,103.41,103.79,102.7,103.41,31500.0,63.889,64.1237,63.4503,63.889,31500.0
2010-06-10 10:00:00,103.47,103.89,102.55,102.89,30200.0,63.926,64.1855,63.3576,63.5677,30200.0
2010-06-10 10:30:00,102.99,103.65,102.87,103.43,20800.0,63.6295,64.0373,63.5553,63.9013,20800.0
2010-06-10 11:00:00,103.34,103.8,103.34,103.46,23700.0,63.8457,64.1299,63.8457,63.9199,23700.0
2010-06-10 11:30:00,103.52,103.79,103.21,103.35,25200.0,63.9569,64.1237,63.7654,63.8519,25200.0
2010-06-10 12:00:00,103.36,103.6,102.91,103.52,14200.0,63.8581,64.0064,63.5801,63.9569,14200.0
2010-06-10 12:30:00,103.6,103.73,102.74,103.13,15500.0,64.0064,64.0867,63.475,63.716,15500.0
2010-06-10 13:00:00,103.23,103.68,103.02,103.52,14700.0,63.7778,64.0558,63.648,63.9569,14700.0
2010-06-10 13:30:00,103.58,103.84,103.42,103.78,31600.0,63.994,64.1546,63.8952,64.1176,31600.0
2010-06-10 14:00:00,103.76,104.18,103.76,104.09,32700.0,64.1052,64.3647,64.1052,64.3091,32700.0
2010-06-10 14:30:00,104.15,105.05,104.08,104.86,45700.0,64.3462,64.9022,64.3029,64.7848,45700.0
2010-06-10 15:00:00,104.82,105.76,104.74,105.34,80200.0,64.7601,65.3409,64.7107,65.0814,80200.0
2010-06-10 15:30:00,105.43,105.6,104.99,105.56,152600.0,65.137,65.242,64.8651,65.2173,152600.0
2010-06-11 09:30:00,104.71,105.22,103.89,105.13,34700.0,64.6921,65.0072,64.1855,64.9516,34700.0
2010-06-11 10:00:00,105.13,105.85,104.82,105.34,25600.0,64.9516,65.3965,64.7601,65.0814,25600.0
2010-06-11 10:30:00,105.45,105.57,104.98,104.99,12600.0,65.1493,65.2235,64.859,64.8651,12600.0
2010-06-11 11:00:00,105.01,105.05,104.25,104.39,50200.0,64.8775,64.9022,64.4079,64.4944,50200.0
2010-06-11 11:30:00,104.39,104.85,104.38,104.72,17500.0,64.4944,64.7786,64.4883,64.6983,17500.0
2010-06-11 12:00:00,104.7,104.9,104.59,104.75,13800.0,64.686,64.8095,64.618,64.7169,13800.0
2010-06-11 12:30:00,104.81,105.25,104.56,105.12,22400.0,64.7539,65.0258,64.5995,64.9454,22400.0
2010-06-11 13:00:00,105.11,105.87,105.11,105.57,19600.0,64.9393,65.4088,64.9393,65.2235,19600.0
2010-06-11 13:30:00,105.57,105.63,104.8,105.25,6700.0,65.2235,65.2605,64.7477,65.0258,6700.0
2010-06-11 14:00:00,105.22,105.52,104.73,104.73,5500.0,65.0072,65.1926,64.7045,64.7045,5500.0
2010-06-11 14:30:00,104.79,105.49,104.79,105.08,12300.0,64.7416,65.174,64.7416,64.9207,12300.0
2010-06-11 15:00:00,105.19,105.87,105.05,105.68,16900.0,64.9887,65.4088,64.9022,65.2914,16900.0
2010-06-11 15:30:00,105.66,106.88,105.52,106.53,81200.0,65.2791,66.0328,65.1926,65.8166,81200.0
2010-06-14 09:30:00,107.51,108.76,107.12,107.95,64400.0,66.422,67.1943,66.1811,66.6939,64400.0
2010-06-14 10:00:00,108.08,108.53,107.54,108.25,49900.0,66.7742,67.0522,66.4406,66.8792,49900.0
2010-06-14 10:30:00,108.27,108.48,108.01,108.14,27200.0,66.8916,67.0213,66.731,66.8113,27200.0
2010-06-14 11:00:00,108.05,108.16,107.89,107.9,29600.0,66.7557,66.8236,66.6568,66.663,29600.0
2010-06-14 11:30:00,107.85,107.85,107.01,107.32,37700.0,66.6321,66.6321,66.1131,66.3047,37700.0
2010-06-14 12:00:00,107.26,107.43,106.97,107.0,12000.0,66.2676,66.3726,66.0884,66.107,12000.0
2010-06-14 12:30:00,107.06,107.24,106.49,106.49,13600.0,66.144,66.2552,65.7919,65.7919,13600.0
2010-06-14 13:00:00,106.54,107.33,106.51,107.18,27300.0,65.8228,66.3108,65.8042,66.2182,27300.0
2010-06-14 13:30:00,107.29,107.43,106.61,106.61,10000.0,66.2861,66.3726,65.866,65.866,10000.0
2010-06-14 14:00:00,106.36,106.6,105.79,106.23,32500.0,65.7115,65.8598,65.3594,65.6312,32500.0
2010-06-14 14:30:00,106.26,106.41,105.76,106.25,47400.0,65.6498,65.7424,65.3409,65.6436,47400.0
2010-06-14 15:00:00,106.27,106.74,105.97,106.62,29900.0,65.6559,65.9463,65.4706,65.8722,29900.0
2010-06-14 15:30:00,106.51,107.42,105.41,106.8,155500.0,65.8042,66.3664,65.1246,65.9834,155500.0
2010-06-15 09:30:00,107.25,107.58,106.96,107.18,43300.0,66.2614,66.4653,66.0822,66.2182,43300.0
2010-06-15 10:00:00,107.21,107.21,106.52,106.8,19700.0,66.2367,66.2367,65.8104,65.9834,19700.0
2010-06-15 10:30:00,106.83,107.06,106.72,106.87,12100.0,66.0019,66.144,65.934,66.0266,12100.0
2010-06-15 11:00:00,106.88,107.06,106.57,107.01,14400.0,66.0328,66.144,65.8413,66.1131,14400.0
2010-06-15 11:30:00,107.01,107.1,106.65,106.94,9000.0,66.1131,66.1687,65.8907,66.0699,9000.0
2010-06-15 12:00:00,107.0,107.28,106.98,107.1,15100.0,66.107,66.2799,66.0946,66.1687,15100.0
2010-06-15 12:30:00,107.1,107.21,106.91,106.99,17300.0,66.1687,66.2367,66.0513,66.1008,17300.0
2010-06-15 13:00:00,106.97,107.2,106.68,106.92,13300.0,66.0884,66.2305,65.9093,66.0575,13300.0
2010-06-15 13:30:00,106.98,107.25,106.88,107.12,10700.0,66.0946,66.2614,66.0328,66.1811,10700.0
2010-06-15 14:00:00,107.23,107.99,107.19,107.72,24100.0,66.2491,66.7186,66.2243,66.5518,24100.0
2010-06-15 14:30:00,107.69,107.69,107.16,107.37,21900.0,66.5333,66.5333,66.2058,66.3355,21900.0
2010-06-15 15:00:00,107.3,108.01,107.23,107.98,36100.0,66.2923,66.731,66.2491,66.7124,36100.0
2010-06-15 15:30:00,107.97,108.25,107.94,108.15,92400.0,66.7062,66.8792,66.6877,66.8174,92400.0
2010-06-16 09:30:00,107.19,108.3,107.19,107.99,25600.0,66.2243,66.9101,66.2243,66.7186,25600.0
2010-06-16 10:00:00,108.0,108.35,107.7,107.84,19700.0,66.7248,66.941,66.5394,66.6259,19700.0
2010-06-16 10:30:00,107.84,108.32,107.1,108.3,13700.0,66.6259,66.9225,66.1687,66.9101,13700.0
2010-06-16 11:00:00,108.24,108.34,107.83,108.26,16800.0,66.8731,66.9348,66.6197,66.8854,16800.0
2010-06-16 11:30:00,108.25,108.32,107.58,107.6,6700.0,66.8792,66.9225,66.4653,66.4776,6700.0
2010-06-16 12:00:00,107.74,108.32,107.74,108.25,17200.0,66.5641,66.9225,66.5641,66.8792,17200.0
2010-06-16 12:30:00,108.18,108.19,107.88,108.12,7800.0,66.836,66.8422,66.6506,66.7989,7800.0
2010-06-16 13:00:00,108.05,108.3,107.88,108.1,19100.0,66.7557,66.9101,66.6506,66.7866,19100.0
2010-06-16 13:30:00,108.11,108.35,107.96,108.3,32700.0,66.7927,66.941,66.7001,66.9101,32700.0
2010-06-16 14:00:00,108.25,108.35,108.04,108.19,8600.0,66.8792,66.941,66.7495,66.8422,8600.0
2010-06-16 14:30:00,108.15,108.35,107.85,108.22,17000.0,66.8174,66.941,66.6321,66.8607,17000.0
2010-06-16 15:00:00,108.18,108.23,107.26,107.39,24200.0,66.836,66.8669,66.2676,66.3479,24200.0
2010-06-16 15:30:00,107.38,108.26,107.38,107.81,60700.0,66.3417,66.8854,66.3417,66.6074,60700.0
2010-06-17 09:30:00,107.98,108.28,107.35,108.23,9300.0,66.7124,66.8978,66.3232,66.8669,9300.0
2010-06-17 10:00:00,108.23,108.33,107.18,107.33,13300.0,66.8669,66.9287,66.2182,66.3108,13300.0
2010-06-17 10:30:00,107.36,107.51,106.93,106.96,10300.0,66.3294,66.422,66.0637,66.0822,10300.0
2010-06-17 11:00:00,107.01,107.56,107.01,107.43,4000.0,66.1131,66.4529,66.1131,66.3726,4000.0
2010-06-17 11:30:00,107.42,107.82,107.42,107.81,4500.0,66.3664,66.6136,66.3664,66.6074,4500.0
2010-06-17 12:00:00,107.77,108.09,107.74,107.92,6300.0,66.5827,66.7804,66.5641,66.6754,6300.0
2010-06-17 12:30:00,108.02,108.02,107.35,107.75,5100.0,66.7371,66.7371,66.3232,66.5703,5100.0
2010-06-17 13:00:00,107.68,108.17,107.41,107.96,5000.0,66.5271,66.8298,66.3603,66.7001,5000.0
2010-06-17 13:30:00,108.04,108.33,107.96,108.33,4600.0,66.7495,66.9287,66.7001,66.9287,4600.0
2010-06-17 14:00:00,108.33,108.33,107.73,107.73,12500.0,66.9287,66.9287,66.558,66.558,12500.0
2010-06-17 14:30:00,107.79,108.11,107.71,107.9,8000.0,66.595,66.7927,66.5456,66.663,8000.0
2010-06-17 15:00:00,107.95,107.95,107.56,107.67,12500.0,66.6939,66.6939,66.4529,66.5209,12500.0
2010-06-17 15:30:00,107.69,108.19,107.69,107.94,43200.0,66.5333,66.8422,66.5333,66.6877,43200.0
2010-06-18 09:30:00,107.92,108.26,107.55,107.67,31400.0,66.6754,66.8854,66.4468,66.5209,31400.0
2010-06-18 10:00:00,107.81,108.18,107.67,108.0,20600.0,66.6074,66.836,66.5209,66.7248,20600.0
2010-06-18 10:30:00,107.98,108.41,107.98,108.12,36000.0,66.7124,66.9781,66.7124,66.7989,36000.0
2010-06-18 11:00:00,108.08,108.34,107.88,108.14,15700.0,66.7742,66.9348,66.6506,66.8113,15700.0
2010-06-18 11:30:00,108.11,108.15,107.87,107.93,6400.0,66.7927,66.8174,66.6445,66.6815,6400.0
2010-06-18 12:00:00,107.95,108.17,107.68,107.68,9200.0,66.6939,66.8298,66.5271,66.5271,9200.0
2010-06-18 12:30:00,107.74,108.0,107.45,107.91,9000.0,66.5641,66.7248,66.385,66.6692,9000.0
2010-06-18 13:00:00,107.75,107.95,107.73,107.94,5600.0,66.5703,66.6939,66.558,66.6877,5600.0
2010-06-18 13:30:00,107.88,107.89,107.49,107.69,5800.0,66.6506,66.6568,66.4097,66.5333,5800.0
2010-06-18 14:00:00,107.63,107.75,107.33,107.75,4900.0,66.4962,66.5703,66.3108,66.5703,4900.0
2010-06-18 14:30:00,107.73,107.83,107.44,107.83,9300.0,66.558,66.6197,66.3788,66.6197,9300.0
2010-06-18 15:00:00,107.68,107.77,107.36,107.5,14100.0,66.5271,66.5827,66.3294,66.4159,14100.0
2010-06-18 15:30:00,107.5,108.49,107.32,108.11,117600.0,66.4159,67.0275,66.3047,66.7927,117600.0
2010-06-21 09:30:00,108.99,109.65,108.55,109.18,23600.0,67.3364,67.7442,67.0646,67.4538,23600.0
2010-06-21 10:00:00,109.3,109.61,109.09,109.11,12600.0,67.5279,67.7195,67.3982,67.4106,12600.0
2010-06-21 10:30:00,109.09,109.29,108.85,109.15,9700.0,67.3982,67.5218,67.2499,67.4353,9700.0
2010-06-21 11:00:00,109.08,109.11,108.4,108.69,9100.0,67.392,67.4106,66.9719,67.1511,9100.0
2010-06-21 11:30:00,108.82,108.82,108.12,108.51,7000.0,67.2314,67.2314,66.7989,67.0399,7000.0
2010-06-21 12:00:00,108.59,108.64,108.16,108.18,8700.0,67.0893,67.1202,66.8236,66.836,8700.0
2010-06-21 12:30:00,108.05,108.32,108.0,108.2,4300.0,66.7557,66.9225,66.7248,66.8483,4300.0
2010-06-21 13:00:00,108.2,108.42,108.14,108.36,9100.0,66.8483,66.9843,66.8113,66.9472,9100.0
2010-06-21 13:30:00,108.3,108.41,108.07,108.13,11400.0,66.9101,66.9781,66.768,66.8051,11400.0
2010-06-21 14:00:00,108.17,108.8,108.17,108.47,15000.0,66.8298,67.219,66.8298,67.0152,15000.0
2010-06-21 14:30:00,108.48,108.69,108.19,108.29,20700.0,67.0213,67.1511,66.8422,66.9039,20700.0
2010-06-21 15:00:00,108.35,108.46,107.23,107.25,32900.0,66.941,67.009,66.2491,66.2614,32900.0
2010-06-21 15:30:00,107.25,107.64,106.89,107.36,59300.0,66.2614,66.5024,66.039,66.3294,59300.0
2010-06-22 09:30:00,107.69,107.99,107.21,107.85,14400.0,66.5333,66.7186,66.2367,66.6321,14400.0
2010-06-22 10:00:00,107.74,107.75,106.57,106.57,13800.0,66.5641,66.5703,65.8413,65.8413,13800.0
2010-06-22 10:30:00,106.57,106.57,105.72,105.85,26200.0,65.8413,65.8413,65.3161,65.3965,26200.0
2010-06-22 11:00:00,105.82,106.01,105.58,105.94,16300.0,65.3779,65.4953,65.2296,65.4521,16300.0
2010-06-22 11:30:00,105.99,106.53,105.95,106.17,19500.0,65.483,65.8166,65.4582,65.5942,19500.0
2010-06-22 12:00:00,106.24,106.47,106.08,106.08,9900.0,65.6374,65.7795,65.5386,65.5386,9900.0
2010-06-22 12:30:00,106.07,106.35,105.94,106.23,8400.0,65.5324,65.7054,65.4521,65.6312,8400.0
2010-06-22 13:00:00,106.25,106.28,105.97,106.08,16600.0,65.6436,65.6621,65.4706,65.5386,16600.0
2010-06-22 13:30:00,106.03,106.3,105.89,105.95,18100.0,65.5077,65.6745,65.4212,65.4582,18100.0
2010-06-22 14:00:00,105.96,106.05,105.39,105.39,18600.0,65.4644,65.52,65.1123,65.1123,18600.0
2010-06-22 14:30:00,105.4,105.44,103.61,103.92,43200.0,65.1184,65.1432,64.0125,64.2041,43200.0
2010-06-22 15:00:00,103.96,104.52,103.74,103.84,39700.0,64.2288,64.5748,64.0929,64.1546,39700.0
2010-06-22 15:30:00,103.79,104.26,103.2,103.34,104100.0,64.1237,64.4141,63.7592,63.8457,104100.0
2010-06-23 09:30:00,103.66,104.36,102.88,103.56,24300.0,64.0434,64.4759,63.5615,63.9816,24300.0
2010-06-23 10:00:00,103.52,103.53,101.73,101.86,37700.0,63.9569,63.9631,62.851,62.9313,37700.0
2010-06-23 10:30:00,101.73,102.59,101.73,102.36,8700.0,62.851,63.3824,62.851,63.2403,8700.0
2010-06-23 11:00:00,102.38,102.69,102.22,102.67,14300.0,63.2526,63.4441,63.1538,63.4318,14300.0
2010-06-23 11:30:00,102.65,103.46,102.54,103.33,16500.0,63.4194,63.9199,63.3515,63.8395,16500.0
2010-06-23 12:00:00,103.24,103.86,103.24,103.53,10700.0,63.7839,64.167,63.7839,63.9631,10700.0
2010-06-23 12:30:00,103.55,104.36,103.48,104.08,11300.0,63.9755,64.4759,63.9322,64.3029,11300.0
2010-06-23 13:00:00,104.14,104.22,103.84,104.07,7000.0,64.34,64.3894,64.1546,64.2967,7000.0
2010-06-23 13:30:00,104.05,104.7,103.92,104.59,7400.0,64.2844,64.686,64.2041,64.618,7400.0
2010-06-23 14:00:00,104.57,104.67,103.67,104.13,13200.0,64.6056,64.6674,64.0496,64.3338,13200.0
2010-06-23 14:30:00,104.26,104.98,103.86,103.9,21000.0,64.4141,64.859,64.167,64.1917,21000.0
2010-06-23 15:00:00,104.0,104.28,103.2,103.88,18600.0,64.2535,64.4265,63.7592,64.1793,18600.0
2010-06-23 15:30:00,103.77,104.2,103.61,103.62,57900.0,64.1114,64.3771,64.0125,64.0187,57900.0
2010-06-24 09:30:00,103.15,103.42,101.97,102.16,9700.0,63.7283,63.8952,62.9993,63.1167,9700.0
2010-06-24 10:00:00,102.15,102.69,101.84,102.0,8800.0,63.1105,63.4441,62.919,63.0178,8800.0
2010-06-24 10:30:00,101.93,102.0,101.02,101.66,13300.0,62.9746,63.0178,62.4124,62.8078,13300.0
2010-06-24 11:00:00,101.54,101.63,100.79,101.58,7700.0,62.7336,62.7892,62.2703,62.7584,7700.0
2010-06-24 11:30:00,101.49,102.43,101.46,102.16,4700.0,62.7028,63.2835,62.6842,63.1167,4700.0
2010-06-24 12:00:00,102.18,102.72,102.03,102.18,12300.0,63.1291,63.4627,63.0364,63.1291,12300.0
2010-06-24 12:30:00,102.03,102.55,102.02,102.55,4600.0,63.0364,63.3576,63.0302,63.3576,4600.0
2010-06-24 13:00:00,102.45,103.07,102.34,102.78,7900.0,63.2959,63.6789,63.2279,63.4997,7900.0
2010-06-24 13:30:00,102.6,103.67,102.57,103.59,8800.0,63.3885,64.0496,63.37,64.0002,8800.0
2010-06-24 14:00:00,103.64,103.77,103.06,103.06,8900.0,64.0311,64.1114,63.6727,63.6727,8900.0
2010-06-24 14:30:00,102.83,102.84,101.87,101.87,8900.0,63.5306,63.5368,62.9375,62.9375,8900.0
2010-06-24 15:00:00,101.94,102.32,101.69,102.19,10300.0,62.9808,63.2155,62.8263,63.1352,10300.0
2010-06-24 15:30:00,102.35,102.35,101.03,101.12,77000.0,63.2341,63.2341,62.4186,62.4742,77000.0
2010-06-25 09:30:00,101.58,101.86,101.04,101.5,11100.0,62.7584,62.9313,62.4247,62.7089,11100.0
2010-06-25 10:00:00,101.6,102.18,101.27,101.79,9800.0,62.7707,63.1291,62.5668,62.8881,9800.0
2010-06-25 10:30:00,101.66,102.35,101.35,101.79,12900.0,62.8078,63.2341,62.6163,62.8881,12900.0
2010-06-25 11:00:00,101.78,103.17,101.78,103.17,12200.0,62.8819,63.7407,62.8819,63.7407,12200.0
2010-06-25 11:30:00,103.12,103.99,102.91,103.78,14000.0,63.7098,64.2473,63.5801,64.1176,14000.0
2010-06-25 12:00:00,103.76,104.1,103.4,103.98,19000.0,64.1052,64.3153,63.8828,64.2411,19000.0
2010-06-25 12:30:00,104.1,104.61,103.37,103.88,25500.0,64.3153,64.6304,63.8643,64.1793,25500.0
2010-06-25 13:00:00,103.79,104.75,103.67,104.68,20400.0,64.1237,64.7169,64.0496,64.6736,20400.0
2010-06-25 13:30:00,104.75,104.83,104.06,104.57,21900.0,64.7169,64.7663,64.2906,64.6056,21900.0
2010-06-25 14:00:00,104.75,104.75,103.85,103.97,21700.0,64.7169,64.7169,64.1608,64.235,21700.0
2010-06-25 14:30:00,103.99,104.42,103.79,104.13,21100.0,64.2473,64.513,64.1237,64.3338,21100.0
2010-06-25 15:00:00,104.04,104.15,103.4,103.88,31600.0,64.2782,64.3462,63.8828,64.1793,31600.0
2010-06-25 15:30:00,103.87,105.39,103.74,105.31,165400.0,64.1732,65.1123,64.0929,65.0628,165400.0
2010-06-28 09:30:00,104.26,104.8,103.85,104.22,25900.0,65.0545,65.3914,64.7987,65.0295,25900.0
2010-06-28 10:00:00,104.13,104.51,103.62,103.84,18700.0,64.9734,65.2105,64.6551,64.7924,18700.0
2010-06-28 10:30:00,103.79,103.86,103.41,103.69,10600.0,64.7612,64.8049,64.5241,64.6988,10600.0
2010-06-28 11:00:00,103.72,104.21,103.65,104.04,12400.0,64.7175,65.0233,64.6739,64.9172,12400.0
2010-06-28 11:30:00,104.06,104.23,103.66,103.8,10500.0,64.9297,65.0358,64.6801,64.7675,10500.0
2010-06-28 12:00:00,103.94,104.11,103.69,103.98,10300.0,64.8548,64.9609,64.6988,64.8798,10300.0
2010-06-28 12:30:00,103.98,104.25,103.82,104.25,8900.0,64.8798,65.0482,64.7799,65.0482,8900.0
2010-06-28 13:00:00,104.22,104.22,103.11,103.27,14900.0,65.0295,65.0295,64.3369,64.4368,14900.0
2010-06-28 13:30:00,103.28,103.63,103.09,103.63,10500.0,64.443,64.6614,64.3244,64.6614,10500.0
2010-06-28 14:00:00,103.55,104.0,103.48,103.81,7200.0,64.6115,64.8922,64.5678,64.7737,7200.0
2010-06-28 14:30:00,103.72,104.43,103.72,104.43,13400.0,64.7175,65.1606,64.7175,65.1606,13400.0
2010-06-28 15:00:00,104.59,104.67,103.98,104.13,25200.0,65.2604,65.3103,64.8798,64.9734,25200.0
2010-06-28 15:30:00,104.08,104.54,103.73,103.75,78200.0,64.9422,65.2292,64.7238,64.7363,78200.0
2010-06-29 09:30:00,102.34,102.5,101.71,102.15,29000.0,63.8565,63.9563,63.4634,63.7379,29000.0
2010-06-29 10:00:00,101.96,102.34,101.28,101.37,23700.0,63.6194,63.8565,63.1951,63.2512,23700.0
2010-06-29 10:30:00,101.22,102.19,101.17,102.11,22700.0,63.1576,63.7629,63.1264,63.713,22700.0
2010-06-29 11:00:00,102.04,102.62,101.55,102.19,19000.0,63.6693,64.0312,63.3635,63.7629,19000.0
2010-06-29 11:30:00,102.14,102.32,101.78,101.81,14400.0,63.7317,63.844,63.507,63.5258,14400.0
2010-06-29 12:00:00,101.82,102.01,101.33,101.56,10600.0,63.532,63.6506,63.2263,63.3698,10600.0
2010-06-29 12:30:00,101.72,101.92,101.5,101.5,5300.0,63.4696,63.5944,63.3323,63.3323,5300.0
2010-06-29 13:00:00,101.63,101.82,101.41,101.67,13200.0,63.4135,63.532,63.2762,63.4384,13200.0
2010-06-29 13:30:00,101.56,101.88,101.26,101.75,10300.0,63.3698,63.5694,63.1826,63.4883,10300.0
2010-06-29 14:00:00,101.75,101.97,101.48,101.76,8200.0,63.4883,63.6256,63.3199,63.4946,8200.0
2010-06-29 14:30:00,101.67,101.71,101.07,101.07,24000.0,63.4384,63.4634,63.064,63.064,24000.0
2010-06-29 15:00:00,101.16,101.2,100.24,100.36,38900.0,63.1202,63.1451,62.5461,62.621,38900.0
2010-06-29 15:30:00,100.34,100.99,99.56,100.11,174200.0,62.6085,63.0141,62.1218,62.465,174200.0
2010-06-30 09:30:00,99.87,101.3,99.72,100.58,60200.0,62.3153,63.2075,62.2217,62.7583,60200.0
2010-06-30 10:00:00,100.48,101.12,100.33,100.7,19000.0,62.6959,63.0952,62.6023,62.8332,19000.0
2010-06-30 10:30:00,100.6,101.23,100.53,100.61,67500.0,62.7708,63.1639,62.7271,62.777,67500.0
2010-06-30 11:00:00,100.69,101.0,100.44,100.7,16800.0,62.8269,63.0204,62.6709,62.8332,16800.0
2010-06-30 11:30:00,100.6,101.0,100.59,100.69,26500.0,62.7708,63.0204,62.7645,62.8269,26500.0
2010-06-30 12:00:00,100.62,100.66,100.26,100.52,15900.0,62.7833,62.8082,62.5586,62.7209,15900.0
2010-06-30 12:30:00,100.45,100.48,99.97,100.12,19900.0,62.6772,62.6959,62.3777,62.4713,19900.0
2010-06-30 13:00:00,100.18,100.35,100.16,100.21,20500.0,62.5087,62.6148,62.4962,62.5274,20500.0
2010-06-30 13:30:00,100.27,100.42,99.95,100.03,28400.0,62.5649,62.6585,62.3652,62.4151,28400.0
2010-06-30 14:00:00,99.95,100.21,99.41,99.51,54000.0,62.3652,62.5274,62.0283,62.0907,54000.0
2010-06-30 14:30:00,99.49,99.53,99.22,99.24,25700.0,62.0782,62.1031,61.9097,61.9222,25700.0
2010-06-30 15:00:00,99.31,99.57,98.54,98.75,71100.0,61.9659,62.1281,61.4854,61.6164,71100.0
2010-06-30 15:30:00,98.71,98.71,97.47,97.57,134100.0,61.5915,61.5915,60.8178,60.8802,134100.0
2010-07-01 09:30:00,97.54,98.3,97.09,97.28,32700.0,60.8614,61.3357,60.5807,60.6992,32700.0
2010-07-01 10:00:00,97.21,97.21,96.1,96.11,24700.0,60.6555,60.6555,59.9629,59.9692,24700.0
2010-07-01 10:30:00,95.97,96.11,95.09,95.39,24900.0,59.8818,59.9692,59.3327,59.5199,24900.0
2010-07-01 11:00:00,95.25,95.65,94.79,95.56,19400.0,59.4326,59.6822,59.1455,59.626,19400.0
2010-07-01 11:30:00,95.6,96.55,95.6,95.85,12200.0,59.651,60.2437,59.651,59.8069,12200.0
2010-07-01 12:00:00,95.8,95.88,95.47,95.66,15700.0,59.7757,59.8257,59.5698,59.6884,15700.0
2010-07-01 12:30:00,95.62,97.08,95.6,96.03,25500.0,59.6634,60.5744,59.651,59.9193,25500.0
2010-07-01 13:00:00,96.09,96.41,95.89,96.28,16400.0,59.9567,60.1564,59.8319,60.0752,16400.0
2010-07-01 13:30:00,96.3,96.92,96.3,96.48,24000.0,60.0877,60.4746,60.0877,60.2,24000.0
2010-07-01 14:00:00,96.53,96.88,96.43,96.56,19800.0,60.2312,60.4496,60.1688,60.25,19800.0
2010-07-01 14:30:00,96.55,96.63,95.83,96.3,19200.0,60.2437,60.2936,59.7945,60.0877,19200.0
2010-07-01 15:00:00,96.41,97.15,96.31,96.81,26500.0,60.1564,60.6181,60.094,60.4059,26500.0
2010-07-01 15:30:00,96.84,97.43,96.47,96.85,65400.0,60.4247,60.7928,60.1938,60.4309,65400.0
2010-07-02 09:30:00,96.9,97.47,95.7,95.95,19400.0,60.4621,60.8178,59.7133,59.8693,19400.0
2010-07-02 10:00:00,95.8,96.15,95.28,95.59,8600.0,59.7757,59.9941,59.4513,59.6447,8600.0
2010-07-02 10:30:00,95.56,95.58,94.79,94.79,11200.0,59.626,59.6385,59.1455,59.1455,11200.0
2010-07-02 11:00:00,94.82,95.15,94.51,94.92,13400.0,59.1643,59.3702,58.9708,59.2267,13400.0
2010-07-02 11:30:00,94.84,95.09,94.62,94.96,22500.0,59.1767,59.3327,59.0395,59.2516,22500.0
2010-07-02 12:00:00,94.94,95.65,94.93,95.25,16600.0,59.2391,59.6822,59.2329,59.4326,16600.0
2010-07-02 12:30:00,95.28,95.71,95.26,95.3,19900.0,59.4513,59.7196,59.4388,59.4638,19900.0
2010-07-02 13:00:00,95.24,95.5,95.01,95.1,16700.0,59.4263,59.5886,59.2828,59.339,16700.0
2010-07-02 13:30:00,95.19,95.62,95.19,95.57,21900.0,59.3951,59.6634,59.3951,59.6322,21900.0
2010-07-02 14:00:00,95.57,95.58,95.36,95.49,27000.0,59.6322,59.6385,59.5012,59.5823,27000.0
2010-07-02 14:30:00,95.48,95.55,95.28,95.4,19400.0,59.5761,59.6198,59.4513,59.5262,19400.0
2010-07-02 15:00:00,95.37,95.96,95.23,95.8,49800.0,59.5074,59.8756,59.4201,59.7757,49800.0
2010-07-02 15:30:00,95.73,96.15,95.0,95.08,138800.0,59.7321,59.9941,59.2766,59.3265,138800.0
2010-07-06 09:30:00,96.7,97.26,96.18,96.65,28200.0,60.3373,60.6867,60.0129,60.3061,28200.0
2010-07-06 10:00:00,96.59,97.61,96.35,97.47,25800.0,60.2687,60.9051,60.1189,60.8178,25800.0
2010-07-06 10:30:00,97.27,97.56,97.01,97.01,28000.0,60.693,60.8739,60.5307,60.5307,28000.0
2010-07-06 11:00:00,96.96,97.06,96.26,96.4,22000.0,60.4995,60.5619,60.0628,60.1501,22000.0
2010-07-06 11:30:00,96.31,96.67,95.93,96.48,15800.0,60.094,60.3186,59.8569,60.2,15800.0
2010-07-06 12:00:00,96.38,96.59,95.65,95.75,17700.0,60.1376,60.2687,59.6822,59.7445,17700.0
2010-07-06 12:30:00,95.76,95.85,94.97,95.19,25600.0,59.7508,59.8069,59.2579,59.3951,25600.0
2010-07-06 13:00:00,95.19,95.56,94.74,95.17,20000.0,59.3951,59.626,59.1143,59.3826,20000.0
2010-07-06 13:30:00,95.11,95.19,93.85,94.01,17000.0,59.3452,59.3951,58.559,58.6588,17000.0
2010-07-06 14:00:00,94.02,94.37,93.22,93.73,20300.0,58.6651,58.8835,58.1659,58.4841,20300.0
2010-07-06 14:30:00,93.72,94.42,93.43,93.43,45500.0,58.4779,58.9147,58.297,58.297,45500.0
2010-07-06 15:00:00,93.37,93.64,92.62,93.11,47800.0,58.2595,58.428,57.7915,58.0973,47800.0
2010-07-06 15:30:00,93.02,93.49,92.82,93.37,109700.0,58.0411,58.3344,57.9163,58.2595,109700.0
2010-07-07 09:30:00,93.81,94.71,93.48,94.32,7300.0,58.5341,59.0956,58.3281,58.8523,7300.0
2010-07-07 10:00:00,94.35,95.18,94.35,94.73,19100.0,58.871,59.3889,58.871,59.1081,19100.0
2010-07-07 10:30:00,94.88,96.38,94.88,96.16,32100.0,59.2017,60.1376,59.2017,60.0004,32100.0
2010-07-07 11:00:00,96.18,96.61,95.93,96.32,32000.0,60.0129,60.2812,59.8569,60.1002,32000.0
2010-07-07 11:30:00,96.33,96.61,96.1,96.44,12000.0,60.1064,60.2812,59.9629,60.1751,12000.0
2010-07-07 12:00:00,96.32,96.69,96.12,96.53,10400.0,60.1002,60.3311,59.9754,60.2312,10400.0
2010-07-07 12:30:00,96.7,96.96,96.69,96.87,18000.0,60.3373,60.4995,60.3311,60.4434,18000.0
2010-07-07 13:00:00,96.95,97.65,96.93,97.41,10500.0,60.4933,60.9301,60.4808,60.7803,10500.0
2010-07-07 13:30:00,97.43,97.74,97.13,97.61,12400.0,60.7928,60.9862,60.6056,60.9051,12400.0
2010-07-07 14:00:00,97.59,98.02,97.59,97.7,17000.0,60.8926,61.1609,60.8926,60.9613,17000.0
2010-07-07 14:30:00,97.76,98.0,97.44,97.92,13100.0,60.9987,61.1485,60.799,61.0985,13100.0
2010-07-07 15:00:00,98.0,98.6,97.67,98.57,21700.0,61.1485,61.5228,60.9426,61.5041,21700.0
2010-07-07 15:30:00,98.61,99.23,98.45,99.21,129000.0,61.5291,61.9159,61.4292,61.9035,129000.0
2010-07-08 09:30:00,100.75,103.18,100.75,102.4,124200.0,62.8644,64.3806,62.8644,63.8939,124200.0
2010-07-08 10:00:00,102.4,102.74,101.73,102.24,64300.0,63.8939,64.1061,63.4759,63.7941,64300.0
2010-07-08 10:30:00,102.25,102.25,100.69,100.94,43300.0,63.8003,63.8003,62.8269,62.9829,43300.0
2010-07-08 11:00:00,100.88,101.51,100.52,101.28,25900.0,62.9455,63.3386,62.7209,63.1951,25900.0
2010-07-08 11:30:00,101.26,101.44,100.68,101.18,17700.0,63.1826,63.2949,62.8207,63.1327,17700.0
2010-07-08 12:00:00,101.07,101.32,100.66,101.25,18300.0,63.064,63.22,62.8082,63.1763,18300.0
2010-07-08 12:30:00,101.09,101.14,100.71,100.73,9400.0,63.0765,63.1077,62.8394,62.8519,9400.0
2010-07-08 13:00:00,100.71,101.27,100.59,100.89,9200.0,62.8394,63.1888,62.7645,62.9517,9200.0
2010-07-08 13:30:00,100.91,101.05,100.2,100.34,13900.0,62.9642,63.0516,62.5212,62.6085,13900.0
2010-07-08 14:00:00,100.37,100.51,99.91,100.43,14600.0,62.6273,62.7146,62.3402,62.6647,14600.0
2010-07-08 14:30:00,100.42,100.74,100.03,100.74,22800.0,62.6585,62.8581,62.4151,62.8581,22800.0
2010-07-08 15:00:00,100.63,100.86,100.13,100.82,39500.0,62.7895,62.933,62.4775,62.908,39500.0
2010-07-08 15:30:00,100.92,101.88,100.8,101.82,97500.0,62.9704,63.5694,62.8956,63.532,97500.0
2010-07-09 09:30:00,101.63,103.45,101.43,103.15,24400.0,63.4135,64.5491,63.2887,64.3619,24400.0
2010-07-09 10:00:00,103.25,103.72,102.32,103.17,49500.0,64.4243,64.7175,63.844,64.3744,49500.0
2010-07-09 10:30:00,103.17,103.66,102.79,103.13,21800.0,64.3744,64.6801,64.1373,64.3494,21800.0
2010-07-09 11:00:00,103.13,103.21,101.94,102.32,14400.0,64.3494,64.3993,63.6069,63.844,14400.0
2010-07-09 11:30:00,102.22,102.52,102.08,102.17,5500.0,63.7816,63.9688,63.6942,63.7504,5500.0
2010-07-09 12:00:00,102.28,102.51,102.06,102.44,7100.0,63.819,63.9625,63.6818,63.9189,7100.0
2010-07-09 12:30:00,102.29,102.69,102.07,102.62,8300.0,63.8253,64.0749,63.688,64.0312,8300.0
2010-07-09 13:00:00,102.57,102.9,102.5,102.65,5200.0,64.0,64.2059,63.9563,64.0499,5200.0
2010-07-09 13:30:00,102.7,102.98,102.58,102.95,5200.0,64.0811,64.2558,64.0062,64.2371,5200.0
2010-07-09 14:00:00,103.0,103.04,102.73,102.84,10700.0,64.2683,64.2932,64.0998,64.1685,10700.0
2010-07-09 14:30:00,102.84,103.0,102.64,102.88,8700.0,64.1685,64.2683,64.0437,64.1934,8700.0
2010-07-09 15:00:00,102.98,103.09,102.76,102.81,10200.0,64.2558,64.3244,64.1185,64.1497,10200.0
2010-07-09 15:30:00,102.77,103.45,102.55,103.2,59000.0,64.1248,64.5491,63.9875,64.3931,59000.0
2010-07-12 09:30:00,102.9,103.53,102.51,103.15,12600.0,64.2059,64.599,63.9625,64.3619,12600.0
2010-07-12 10:00:00,103.23,103.31,102.5,102.74,10200.0,64.4118,64.4617,63.9563,64.1061,10200.0
2010-07-12 10:30:00,102.74,103.29,102.63,102.78,16800.0,64.1061,64.4492,64.0374,64.131,16800.0
2010-07-12 11:00:00,102.56,102.69,102.04,102.67,8400.0,63.9937,64.0749,63.6693,64.0624,8400.0
2010-07-12 11:30:00,102.7,102.7,102.25,102.45,7500.0,64.0811,64.0811,63.8003,63.9251,7500.0
2010-07-12 12:00:00,102.38,103.49,102.38,103.14,11100.0,63.8814,64.574,63.8814,64.3556,11100.0
2010-07-12 12:30:00,103.19,103.88,103.08,103.13,7800.0,64.3868,64.8174,64.3182,64.3494,7800.0
2010-07-12 13:00:00,102.86,103.47,102.86,103.42,5800.0,64.1809,64.5615,64.1809,64.5303,5800.0
2010-07-12 13:30:00,103.31,103.72,103.22,103.64,6100.0,64.4617,64.7175,64.4056,64.6676,6100.0
2010-07-12 14:00:00,103.68,103.75,103.42,103.66,10200.0,64.6926,64.7363,64.5303,64.6801,10200.0
2010-07-12 14:30:00,103.54,103.75,103.17,103.27,10500.0,64.6052,64.7363,64.3744,64.4368,10500.0
2010-07-12 15:00:00,103.28,103.32,102.88,103.08,22500.0,64.443,64.468,64.1934,64.3182,22500.0
2010-07-12 15:30:00,103.15,103.33,102.83,103.27,30500.0,64.3619,64.4742,64.1622,64.4368,30500.0
2010-07-13 09:30:00,104.42,104.83,103.99,104.64,14000.0,65.1543,65.4101,64.886,65.2916,14000.0
2010-07-13 10:00:00,104.72,104.86,104.24,104.53,17600.0,65.3415,65.4289,65.042,65.2229,17600.0
2010-07-13 10:30:00,104.31,104.67,104.22,104.38,18800.0,65.0857,65.3103,65.0295,65.1294,18800.0
2010-07-13 11:00:00,104.42,104.84,104.3,104.74,8300.0,65.1543,65.4164,65.0794,65.354,8300.0
2010-07-13 11:30:00,104.74,104.93,104.65,104.84,15500.0,65.354,65.4725,65.2978,65.4164,15500.0
2010-07-13 12:00:00,104.8,105.46,104.69,105.37,12100.0,65.3914,65.8032,65.3228,65.7471,12100.0
2010-07-13 12:30:00,105.42,105.47,104.88,104.96,16500.0,65.7783,65.8095,65.4413,65.4913,16500.0
2010-07-13 13:00:00,104.96,105.19,104.68,104.79,12800.0,65.4913,65.6348,65.3165,65.3852,12800.0
2010-07-13 13:30:00,104.9,104.9,104.67,104.83,7600.0,65.4538,65.4538,65.3103,65.4101,7600.0
2010-07-13 14:00:00,104.93,105.16,104.78,104.78,6000.0,65.4725,65.616,65.3789,65.3789,6000.0
2010-07-13 14:30:00,104.79,105.31,104.79,105.25,8800.0,65.3852,65.7096,65.3852,65.6722,8800.0
2010-07-13 15:00:00,105.36,105.63,105.2,105.63,22300.0,65.7408,65.9093,65.641,65.9093,22300.0
2010-07-13 15:30:00,105.57,105.75,105.27,105.45,75000.0,65.8719,65.9842,65.6847,65.797,75000.0
2010-07-14 09:30:00,105.23,105.23,103.78,103.82,23000.0,65.6597,65.6597,64.755,64.7799,23000.0
2010-07-14 10:00:00,103.69,104.1,103.46,103.81,12800.0,64.6988,64.9546,64.5553,64.7737,12800.0
2010-07-14 10:30:00,103.79,104.18,103.29,104.18,9600.0,64.7612,65.0046,64.4492,65.0046,9600.0
2010-07-14 11:00:00,104.16,104.73,103.72,104.62,11100.0,64.9921,65.3477,64.7175,65.2791,11100.0
2010-07-14 11:30:00,104.61,105.36,104.47,105.08,11400.0,65.2729,65.7408,65.1855,65.5661,11400.0
2010-07-14 12:00:00,105.03,105.26,104.84,105.14,10500.0,65.5349,65.6784,65.4164,65.6036,10500.0
2010-07-14 12:30:00,105.17,105.54,105.08,105.17,6900.0,65.6223,65.8532,65.5661,65.6223,6900.0
2010-07-14 13:00:00,105.17,105.24,104.77,104.98,6800.0,65.6223,65.666,65.3727,65.5037,6800.0
2010-07-14 13:30:00,105.13,105.13,104.21,104.35,10700.0,65.5973,65.5973,65.0233,65.1106,10700.0
2010-07-14 14:00:00,104.32,104.39,103.45,103.55,15300.0,65.0919,65.1356,64.5491,64.6115,15300.0
2010-07-14 14:30:00,103.55,103.89,103.34,103.72,11800.0,64.6115,64.8236,64.4804,64.7175,11800.0
2010-07-14 15:00:00,103.85,104.46,103.49,104.24,15900.0,64.7987,65.1793,64.574,65.042,15900.0
2010-07-14 15:30:00,104.23,104.24,103.42,104.06,62800.0,65.0358,65.042,64.5303,64.9297,62800.0
2010-07-15 09:30:00,104.82,104.82,103.42,103.87,5400.0,65.4039,65.4039,64.5303,64.8111,5400.0
2010-07-15 10:00:00,103.72,103.72,101.57,102.29,13100.0,64.7175,64.7175,63.376,63.8253,13100.0
2010-07-15 10:30:00,102.3,102.3,101.76,101.96,6400.0,63.8315,63.8315,63.4946,63.6194,6400.0
2010-07-15 11:00:00,102.05,102.66,101.85,102.53,11000.0,63.6755,64.0561,63.5507,63.975,11000.0
2010-07-15 11:30:00,102.35,102.61,102.21,102.26,7200.0,63.8627,64.0249,63.7754,63.8066,7200.0
2010-07-15 12:00:00,102.24,102.39,102.01,102.16,6400.0,63.7941,63.8877,63.6506,63.7442,6400.0
2010-07-15 12:30:00,102.03,102.5,102.03,102.44,51200.0,63.663,63.9563,63.663,63.9189,51200.0
2010-07-15 13:00:00,102.38,103.6,102.38,103.4,46600.0,63.8814,64.6427,63.8814,64.5179,46600.0
2010-07-15 13:30:00,103.43,103.67,103.29,103.49,17800.0,64.5366,64.6863,64.4492,64.574,17800.0
2010-07-15 14:00:00,103.38,103.8,103.3,103.76,10100.0,64.5054,64.7675,64.4555,64.7425,10100.0
2010-07-15 14:30:00,103.79,103.94,103.63,103.71,7500.0,64.7612,64.8548,64.6614,64.7113,7500.0
2010-07-15 15:00:00,103.71,103.85,102.94,103.28,19900.0,64.7113,64.7987,64.2308,64.443,19900.0
2010-07-15 15:30:00,103.28,104.39,103.28,104.15,51200.0,64.443,65.1356,64.443,64.9858,51200.0
2010-07-16 09:30:00,103.68,104.09,102.68,102.68,38100.0,64.6926,64.9484,64.0686,64.0686,38100.0
2010-07-16 10:00:00,102.76,102.76,102.06,102.15,25700.0,64.1185,64.1185,63.6818,63.7379,25700.0
2010-07-16 10:30:00,102.18,102.54,101.9,102.37,21500.0,63.7566,63.9813,63.5819,63.8752,21500.0
2010-07-16 11:00:00,102.36,102.47,101.68,101.96,14400.0,63.8689,63.9376,63.4447,63.6194,14400.0
2010-07-16 11:30:00,101.81,102.16,101.79,102.1,7200.0,63.5258,63.7442,63.5133,63.7067,7200.0
2010-07-16 12:00:00,102.08,102.27,101.74,102.09,26000.0,63.6942,63.8128,63.4821,63.7005,26000.0
2010-07-16 12:30:00,102.04,102.27,101.9,102.07,7800.0,63.6693,63.8128,63.5819,63.688,7800.0
2010-07-16 13:00:00,102.11,102.17,101.88,102.11,7700.0,63.713,63.7504,63.5694,63.713,7700.0
2010-07-16 13:30:00,102.13,102.52,101.95,102.09,9000.0,63.7254,63.9688,63.6131,63.7005,9000.0
2010-07-16 14:00:00,102.01,102.01,101.62,101.62,11200.0,63.6506,63.6506,63.4072,63.4072,11200.0
2010-07-16 14:30:00,101.6,101.69,101.03,101.25,15900.0,63.3947,63.4509,63.0391,63.1763,15900.0
2010-07-16 15:00:00,101.27,101.35,100.48,100.66,25700.0,63.1888,63.2387,62.6959,62.8082,25700.0
2010-07-16 15:30:00,100.68,101.49,100.58,100.98,82700.0,62.8207,63.3261,62.7583,63.0079,82700.0
2010-07-19 09:30:00,101.35,101.85,101.12,101.82,12900.0,63.2387,63.5507,63.0952,63.532,12900.0
2010-07-19 10:00:00,101.64,101.68,99.76,99.76,24200.0,63.4197,63.4447,62.2466,62.2466,24200.0
2010-07-19 10:30:00,99.87,100.37,99.7,100.28,11800.0,62.3153,62.6273,62.2092,62.5711,11800.0
2010-07-19 11:00:00,100.28,101.17,100.15,101.06,19000.0,62.5711,63.1264,62.49,63.0578,19000.0
2010-07-19 11:30:00,101.15,101.35,100.69,101.07,13800.0,63.114,63.2387,62.8269,63.064,13800.0
2010-07-19 12:00:00,101.12,101.43,100.8,101.42,12200.0,63.0952,63.2887,62.8956,63.2824,12200.0
2010-07-19 12:30:00,101.38,102.26,101.24,102.2,21800.0,63.2575,63.8066,63.1701,63.7691,21800.0
2010-07-19 13:00:00,102.25,102.41,102.18,102.2,8600.0,63.8003,63.9001,63.7566,63.7691,8600.0
2010-07-19 13:30:00,102.2,102.44,102.08,102.44,8700.0,63.7691,63.9189,63.6942,63.9189,8700.0
2010-07-19 14:00:00,102.44,102.87,102.39,102.67,11200.0,63.9189,64.1872,63.8877,64.0624,11200.0
2010-07-19 14:30:00,102.63,103.19,102.5,103.05,17900.0,64.0374,64.3868,63.9563,64.2995,17900.0
2010-07-19 15:00:00,103.05,103.3,102.74,102.82,30300.0,64.2995,64.4555,64.1061,64.156,30300.0
2010-07-19 15:30:00,102.73,102.89,102.43,102.64,76300.0,64.0998,64.1996,63.9126,64.0437,76300.0
2010-07-20 09:30:00,100.25,100.92,100.25,100.73,12100.0,62.5524,62.9704,62.5524,62.8519,12100.0
2010-07-20 10:00:00,100.72,101.15,100.0,101.15,29900.0,62.8456,63.114,62.3964,63.114,29900.0
2010-07-20 10:30:00,101.14,102.07,100.9,101.73,31400.0,63.1077,63.688,62.958,63.4759,31400.0
2010-07-20 11:00:00,101.86,102.38,101.61,102.18,36800.0,63.557,63.8814,63.401,63.7566,36800.0
2010-07-20 11:30:00,102.17,102.47,102.17,102.34,25700.0,63.7504,63.9376,63.7504,63.8565,25700.0
2010-07-20 12:00:00,102.46,102.55,101.97,102.31,13200.0,63.9313,63.9875,63.6256,63.8377,13200.0
2010-07-20 12:30:00,102.3,102.36,101.8,102.3,10900.0,63.8315,63.8689,63.5195,63.8315,10900.0
2010-07-20 13:00:00,102.38,102.81,102.38,102.44,8600.0,63.8814,64.1497,63.8814,63.9189,8600.0
2010-07-20 13:30:00,102.56,103.36,102.51,102.98,16600.0,63.9937,64.4929,63.9625,64.2558,16600.0
2010-07-20 14:00:00,102.99,102.99,102.4,102.53,11200.0,64.262,64.262,63.8939,63.975,11200.0
2010-07-20 14:30:00,102.42,102.95,102.39,102.39,29300.0,63.9064,64.2371,63.8877,63.8877,29300.0
2010-07-20 15:00:00,102.45,103.01,102.39,102.98,46700.0,63.9251,64.2745,63.8877,64.2558,46700.0
2010-07-20 15:30:00,102.98,103.42,102.56,103.37,79200.0,64.2558,64.5303,63.9937,64.4992,79200.0
2010-07-21 09:30:00,103.7,104.17,102.47,102.64,32900.0,64.7051,64.9983,63.9376,64.0437,32900.0
2010-07-21 10:00:00,102.61,102.68,102.12,102.47,15900.0,64.0249,64.0686,63.7192,63.9376,15900.0
2010-07-21 10:30:00,102.66,102.69,101.92,102.08,8300.0,64.0561,64.0749,63.5944,63.6942,8300.0
2010-07-21 11:00:00,101.93,102.14,101.54,101.92,6000.0,63.6006,63.7317,63.3573,63.5944,6000.0
2010-07-21 11:30:00,101.79,101.81,101.52,101.69,8100.0,63.5133,63.5258,63.3448,63.4509,8100.0
2010-07-21 12:00:00,101.77,102.34,101.75,102.1,4400.0,63.5008,63.8565,63.4883,63.7067,4400.0
2010-07-21 12:30:00,102.11,102.54,102.11,102.25,4700.0,63.713,63.9813,63.713,63.8003,4700.0
2010-07-21 13:00:00,102.01,102.49,102.01,102.16,5000.0,63.6506,63.9501,63.6506,63.7442,5000.0
2010-07-21 13:30:00,102.29,102.91,102.29,102.65,6200.0,63.8253,64.2121,63.8253,64.0499,6200.0
2010-07-21 14:00:00,102.55,102.55,100.84,101.19,29400.0,63.9875,63.9875,62.9205,63.1389,29400.0
2010-07-21 14:30:00,101.02,101.6,100.57,100.71,29200.0,63.0328,63.3947,62.7521,62.8394,29200.0
2010-07-21 15:00:00,100.64,101.58,100.55,101.18,21600.0,62.7957,63.3823,62.7396,63.1327,21600.0
2010-07-21 15:30:00,101.09,101.53,100.74,100.93,81200.0,63.0765,63.3511,62.8581,62.9767,81200.0
2010-07-22 09:30:00,102.13,102.72,102.1,102.72,8400.0,63.7254,64.0936,63.7067,64.0936,8400.0
2010-07-22 10:00:00,102.74,103.55,102.74,103.09,19200.0,64.1061,64.6115,64.1061,64.3244,19200.0
2010-07-22 10:30:00,103.1,103.94,103.02,103.55,26400.0,64.3307,64.8548,64.2808,64.6115,26400.0
2010-07-22 11:00:00,103.71,103.84,103.12,103.39,25900.0,64.7113,64.7924,64.3432,64.5116,25900.0
2010-07-22 11:30:00,103.24,103.24,102.7,102.78,13200.0,64.418,64.418,64.0811,64.131,13200.0
2010-07-22 12:00:00,102.81,103.33,102.73,103.19,20200.0,64.1497,64.4742,64.0998,64.3868,20200.0
2010-07-22 12:30:00,103.19,103.61,103.15,103.6,13300.0,64.3868,64.6489,64.3619,64.6427,13300.0
2010-07-22 13:00:00,103.6,103.63,103.26,103.26,22700.0,64.6427,64.6614,64.4305,64.4305,22700.0
2010-07-22 13:30:00,103.17,103.85,103.17,103.77,8400.0,64.3744,64.7987,64.3744,64.7487,8400.0
2010-07-22 14:00:00,103.73,104.34,103.73,104.3,31900.0,64.7238,65.1044,64.7238,65.0794,31900.0
2010-07-22 14:30:00,104.21,104.59,104.02,104.38,35000.0,65.0233,65.2604,64.9047,65.1294,35000.0
2010-07-22 15:00:00,104.32,104.73,104.12,104.56,73000.0,65.0919,65.3477,64.9671,65.2417,73000.0
2010-07-22 15:30:00,104.56,104.59,103.41,104.46,153000.0,65.2417,65.2604,64.5241,65.1793,153000.0
2010-07-23 09:30:00,103.83,104.01,102.69,102.89,18000.0,64.7862,64.8985,64.0749,64.1996,18000.0
2010-07-23 10:00:00,102.91,103.38,102.72,103.07,15600.0,64.2121,64.5054,64.0936,64.312,15600.0
2010-07-23 10:30:00,103.3,103.64,102.81,102.81,25700.0,64.4555,64.6676,64.1497,64.1497,25700.0
2010-07-23 11:00:00,102.82,102.82,102.04,102.21,12500.0,64.156,64.156,63.6693,63.7754,12500.0
2010-07-23 11:30:00,102.19,103.15,102.19,102.96,21600.0,63.7629,64.3619,63.7629,64.2433,21600.0
2010-07-23 12:00:00,103.06,103.54,102.86,103.23,23000.0,64.3057,64.6052,64.1809,64.4118,23000.0
2010-07-23 12:30:00,103.24,103.24,102.68,103.12,11500.0,64.418,64.418,64.0686,64.3432,11500.0
2010-07-23 13:00:00,103.06,104.08,102.76,104.08,19000.0,64.3057,64.9422,64.1185,64.9422,19000.0
2010-07-23 13:30:00,104.22,104.23,103.77,104.06,21100.0,65.0295,65.0358,64.7487,64.9297,21100.0
2010-07-23 14:00:00,104.03,104.33,103.96,104.17,18000.0,64.911,65.0982,64.8673,64.9983,18000.0
2010-07-23 14:30:00,104.17,104.43,103.82,104.0,25900.0,64.9983,65.1606,64.7799,64.8922,25900.0
2010-07-23 15:00:00,103.98,104.1,103.57,103.84,35700.0,64.8798,64.9546,64.6239,64.7924,35700.0
2010-07-23 15:30:00,103.94,104.65,103.44,104.55,95200.0,64.8548,65.2978,64.5428,65.2354,95200.0
2010-07-26 09:30:00,104.78,104.78,104.01,104.6,16600.0,65.3789,65.3789,64.8985,65.2666,16600.0
2010-07-26 10:00:00,104.74,105.86,104.74,105.82,38500.0,65.354,66.0528,65.354,66.0279,38500.0
2010-07-26 10:30:00,105.86,106.11,105.65,106.08,18600.0,66.0528,66.2088,65.9218,66.1901,18600.0
2010-07-26 11:00:00,106.11,106.67,106.0,106.6,11700.0,66.2088,66.5582,66.1402,66.5146,11700.0
2010-07-26 11:30:00,106.67,106.77,106.38,106.38,18000.0,66.5582,66.6206,66.3773,66.3773,18000.0
2010-07-26 12:00:00,106.38,106.7,106.32,106.46,7400.0,66.3773,66.577,66.3398,66.4272,7400.0
2010-07-26 12:30:00,106.49,106.49,106.1,106.24,6000.0,66.4459,66.4459,66.2026,66.2899,6000.0
2010-07-26 13:00:00,106.49,106.49,106.15,106.42,12300.0,66.4459,66.4459,66.2338,66.4022,12300.0
2010-07-26 13:30:00,106.4,106.54,106.27,106.33,18100.0,66.3898,66.4771,66.3086,66.3461,18100.0
2010-07-26 14:00:00,106.39,106.61,106.27,106.4,19400.0,66.3835,66.5208,66.3086,66.3898,19400.0
2010-07-26 14:30:00,106.36,106.48,105.9,106.15,41700.0,66.3648,66.4397,66.0778,66.2338,41700.0
2010-07-26 15:00:00,106.16,106.51,105.99,106.2,117400.0,66.24,66.4584,66.1339,66.265,117400.0
2010-07-26 15:30:00,106.21,106.87,106.02,106.59,139500.0,66.2712,66.683,66.1527,66.5083,139500.0
2010-07-27 09:30:00,107.43,107.86,106.78,107.53,20600.0,67.0324,67.3007,66.6269,67.0948,20600.0
2010-07-27 10:00:00,107.55,107.98,106.78,107.12,23300.0,67.1073,67.3756,66.6269,66.839,23300.0
2010-07-27 10:30:00,107.03,107.31,106.58,106.72,12400.0,66.7829,66.9576,66.5021,66.5894,12400.0
2010-07-27 11:00:00,106.78,106.78,105.91,106.12,22500.0,66.6269,66.6269,66.084,66.2151,22500.0
2010-07-27 11:30:00,106.19,107.04,106.14,107.0,9300.0,66.2587,66.7891,66.2275,66.7641,9300.0
2010-07-27 12:00:00,106.94,107.4,106.89,107.25,9200.0,66.7267,67.0137,66.6955,66.9201,9200.0
2010-07-27 12:30:00,107.19,107.33,106.63,106.92,7500.0,66.8827,66.97,66.5333,66.7142,7500.0
2010-07-27 13:00:00,106.95,107.28,106.76,106.96,8100.0,66.7329,66.9389,66.6144,66.7392,8100.0
2010-07-27 13:30:00,106.93,107.0,106.43,106.76,17400.0,66.7205,66.7641,66.4085,66.6144,17400.0
2010-07-27 14:00:00,106.72,106.95,106.54,106.87,13600.0,66.5894,66.7329,66.4771,66.683,13600.0
2010-07-27 14:30:00,106.95,107.34,106.78,107.34,12500.0,66.7329,66.9763,66.6269,66.9763,12500.0
2010-07-27 15:00:00,107.33,107.51,107.14,107.39,13900.0,66.97,67.0824,66.8515,67.0075,13900.0
2010-07-27 15:30:00,107.43,107.58,106.99,107.34,61200.0,67.0324,67.126,66.7579,66.9763,61200.0
2010-07-28 09:30:00,107.17,108.06,106.76,107.09,22600.0,66.8702,67.4255,66.6144,66.8203,22600.0
2010-07-28 10:00:00,106.95,106.95,105.92,106.53,10500.0,66.7329,66.7329,66.0903,66.4709,10500.0
2010-07-28 10:30:00,106.45,106.95,106.05,106.85,12700.0,66.421,66.7329,66.1714,66.6705,12700.0
2010-07-28 11:00:00,106.75,107.08,106.47,106.87,16900.0,66.6081,66.8141,66.4334,66.683,16900.0
2010-07-28 11:30:00,106.85,107.25,106.85,107.08,10000.0,66.6705,66.9201,66.6705,66.8141,10000.0
2010-07-28 12:00:00,107.18,107.81,107.13,107.79,17400.0,66.8765,67.2696,66.8453,67.2571,17400.0
2010-07-28 12:30:00,107.79,108.14,107.64,108.05,12400.0,67.2571,67.4755,67.1635,67.4193,12400.0
2010-07-28 13:00:00,108.11,108.16,107.31,107.33,19100.0,67.4567,67.4879,66.9576,66.97,19100.0
2010-07-28 13:30:00,107.38,107.9,107.25,107.9,23900.0,67.0012,67.3257,66.9201,67.3257,23900.0
2010-07-28 14:00:00,107.8,108.13,107.19,107.42,17000.0,67.2633,67.4692,66.8827,67.0262,17000.0
2010-07-28 14:30:00,107.49,107.66,107.1,107.23,35300.0,67.0699,67.176,66.8265,66.9077,35300.0
2010-07-28 15:00:00,107.18,107.33,106.28,106.75,37000.0,66.8765,66.97,66.3149,66.6081,37000.0
2010-07-28 15:30:00,106.78,107.41,106.72,107.05,72900.0,66.6269,67.02,66.5894,66.7953,72900.0
2010-07-29 09:30:00,107.74,108.12,106.95,107.2,69400.0,67.2259,67.463,66.7329,66.8889,69400.0
2010-07-29 10:00:00,107.15,107.17,106.25,106.31,19500.0,66.8577,66.8702,66.2962,66.3336,19500.0
2010-07-29 10:30:00,106.31,106.46,105.89,105.94,77300.0,66.3336,66.4272,66.0715,66.1027,77300.0
2010-07-29 11:00:00,105.93,105.93,104.29,104.4,105700.0,66.0965,66.0965,65.0732,65.1418,105700.0
2010-07-29 11:30:00,104.27,104.56,103.95,104.19,39200.0,65.0607,65.2417,64.8611,65.0108,39200.0
2010-07-29 12:00:00,104.02,104.32,103.53,103.81,31600.0,64.9047,65.0919,64.599,64.7737,31600.0
2010-07-29 12:30:00,103.89,104.87,103.78,104.74,28400.0,64.8236,65.4351,64.755,65.354,28400.0
2010-07-29 13:00:00,104.78,105.21,104.52,104.96,17500.0,65.3789,65.6472,65.2167,65.4913,17500.0
2010-07-29 13:30:00,105.0,105.32,104.89,104.95,14700.0,65.5162,65.7159,65.4476,65.485,14700.0
2010-07-29 14:00:00,104.93,105.07,104.48,105.03,18000.0,65.4725,65.5599,65.1918,65.5349,18000.0
2010-07-29 14:30:00,105.02,105.83,104.94,105.57,28000.0,65.5287,66.0341,65.4788,65.8719,28000.0
2010-07-29 15:00:00,105.48,105.91,105.13,105.72,31700.0,65.8157,66.084,65.5973,65.9655,31700.0
2010-07-29 15:30:00,105.74,105.75,104.53,104.68,109000.0,65.9779,65.9842,65.2229,65.3165,109000.0
2010-07-30 09:30:00,103.38,104.55,103.11,104.55,14400.0,64.5054,65.2354,64.3369,65.2354,14400.0
2010-07-30 10:00:00,104.5,105.36,104.48,105.07,13100.0,65.2042,65.7408,65.1918,65.5599,13100.0
2010-07-30 10:30:00,105.11,106.1,105.01,105.81,29300.0,65.5848,66.2026,65.5225,66.0216,29300.0
2010-07-30 11:00:00,105.85,106.01,104.65,105.0,17400.0,66.0466,66.1464,65.2978,65.5162,17400.0
2010-07-30 11:30:00,105.01,105.15,104.29,104.58,12300.0,65.5225,65.6098,65.0732,65.2541,12300.0
2010-07-30 12:00:00,104.6,104.6,104.28,104.38,19000.0,65.2666,65.2666,65.067,65.1294,19000.0
2010-07-30 12:30:00,104.34,104.6,104.22,104.49,7600.0,65.1044,65.2666,65.0295,65.198,7600.0
2010-07-30 13:00:00,104.48,104.66,104.16,104.33,7100.0,65.1918,65.3041,64.9921,65.0982,7100.0
2010-07-30 13:30:00,104.27,104.37,103.8,103.87,10300.0,65.0607,65.1231,64.7675,64.8111,10300.0
2010-07-30 14:00:00,103.94,104.49,103.9,104.16,11800.0,64.8548,65.198,64.8299,64.9921,11800.0
2010-07-30 14:30:00,104.23,104.64,104.14,104.58,19000.0,65.0358,65.2916,64.9796,65.2541,19000.0
2010-07-30 15:00:00,104.59,105.38,104.49,105.17,33000.0,65.2604,65.7533,65.198,65.6223,33000.0
2010-07-30 15:30:00,105.17,105.34,104.86,105.09,69100.0,65.6223,65.7284,65.4289,65.5724,69100.0
2010-08-02 09:30:00,106.74,107.59,106.34,106.92,17000.0,66.6019,67.1323,66.3523,66.7142,17000.0
2010-08-02 10:00:00,106.94,107.59,106.8,107.41,38100.0,66.7267,67.1323,66.6393,67.02,38100.0
2010-08-02 10:30:00,107.49,107.93,107.36,107.89,18600.0,67.0699,67.3444,66.9888,67.3195,18600.0
2010-08-02 11:00:00,107.88,108.11,107.46,107.96,14000.0,67.3132,67.4567,67.0512,67.3631,14000.0
2010-08-02 11:30:00,108.04,108.21,107.93,107.98,15700.0,67.4131,67.5191,67.3444,67.3756,15700.0
2010-08-02 12:00:00,108.06,108.19,107.75,107.8,13700.0,67.4255,67.5067,67.2321,67.2633,13700.0
2010-08-02 12:30:00,107.76,107.78,107.34,107.48,11100.0,67.2384,67.2508,66.9763,67.0636,11100.0
2010-08-02 13:00:00,107.48,108.06,107.48,107.93,5200.0,67.0636,67.4255,67.0636,67.3444,5200.0
2010-08-02 13:30:00,107.81,107.99,107.76,107.91,9600.0,67.2696,67.3819,67.2384,67.3319,9600.0
2010-08-02 14:00:00,107.92,108.18,107.86,107.96,30400.0,67.3382,67.5004,67.3007,67.3631,30400.0
2010-08-02 14:30:00,107.98,108.15,107.84,108.12,26800.0,67.3756,67.4817,67.2883,67.463,26800.0
2010-08-02 15:00:00,108.13,108.15,107.84,108.13,32700.0,67.4692,67.4817,67.2883,67.4692,32700.0
2010-08-02 15:30:00,108.08,108.1,107.72,108.0,79100.0,67.438,67.4505,67.2134,67.3881,79100.0
2010-08-03 09:30:00,108.22,108.22,107.0,107.39,23500.0,67.5254,67.5254,66.7641,67.0075,23500.0
2010-08-03 10:00:00,107.33,107.33,106.5,107.19,24500.0,66.97,66.97,66.4522,66.8827,24500.0
2010-08-03 10:30:00,107.2,107.75,106.87,107.69,15700.0,66.8889,67.2321,66.683,67.1947,15700.0
2010-08-03 11:00:00,107.7,107.9,107.47,107.85,10200.0,67.2009,67.3257,67.0574,67.2945,10200.0
2010-08-03 11:30:00,107.8,108.12,107.5,107.7,35700.0,67.2633,67.463,67.0761,67.2009,35700.0
2010-08-03 12:00:00,107.68,107.81,107.48,107.68,8300.0,67.1884,67.2696,67.0636,67.1884,8300.0
2010-08-03 12:30:00,107.6,108.05,107.47,107.85,13400.0,67.1385,67.4193,67.0574,67.2945,13400.0
2010-08-03 13:00:00,107.84,107.84,107.42,107.8,14500.0,67.2883,67.2883,67.0262,67.2633,14500.0
2010-08-03 13:30:00,107.79,108.0,107.7,107.74,22500.0,67.2571,67.3881,67.2009,67.2259,22500.0
2010-08-03 14:00:00,107.76,108.08,107.76,108.01,11400.0,67.2384,67.438,67.2384,67.3943,11400.0
2010-08-03 14:30:00,107.99,108.04,107.75,108.04,9400.0,67.3819,67.4131,67.2321,67.4131,9400.0
2010-08-03 15:00:00,107.99,107.99,107.37,107.41,20300.0,67.3819,67.3819,66.995,67.02,20300.0
2010-08-03 15:30:00,107.48,107.54,107.06,107.16,60500.0,67.0636,67.1011,66.8016,66.864,60500.0
2010-08-04 09:30:00,107.17,107.54,105.95,106.08,85000.0,66.8702,67.1011,66.109,66.1901,85000.0
2010-08-04 10:00:00,106.14,106.54,105.71,106.0,42600.0,66.2275,66.4771,65.9592,66.1402,42600.0
2010-08-04 10:30:00,106.12,106.19,105.32,105.35,31800.0,66.2151,66.2587,65.7159,65.7346,31800.0
2010-08-04 11:00:00,105.4,105.96,104.96,105.8,22800.0,65.7658,66.1152,65.4913,66.0154,22800.0
2010-08-04 11:30:00,105.76,106.31,105.69,105.99,14900.0,65.9904,66.3336,65.9467,66.1339,14900.0
2010-08-04 12:00:00,105.94,106.16,105.75,105.98,21700.0,66.1027,66.24,65.9842,66.1277,21700.0
2010-08-04 12:30:00,106.0,106.16,105.97,106.0,29600.0,66.1402,66.24,66.1215,66.1402,29600.0
2010-08-04 13:00:00,106.04,106.04,105.74,106.02,10200.0,66.1651,66.1651,65.9779,66.1527,10200.0
2010-08-04 13:30:00,106.03,106.05,105.85,105.97,51000.0,66.1589,66.1714,66.0466,66.1215,51000.0
2010-08-04 14:00:00,105.99,106.35,105.93,106.35,96900.0,66.1339,66.3586,66.0965,66.3586,96900.0
2010-08-04 14:30:00,106.35,107.05,106.35,106.85,26300.0,66.3586,66.7953,66.3586,66.6705,26300.0
2010-08-04 15:00:00,106.85,107.0,106.85,106.9,27600.0,66.6705,66.7641,66.6705,66.7017,27600.0
2010-08-04 15:30:00,106.95,107.05,106.71,107.05,127600.0,66.7329,66.7953,66.5832,66.7953,127600.0
2010-08-05 09:30:00,106.83,107.89,106.23,107.76,16800.0,66.6581,67.3195,66.2837,67.2384,16800.0
2010-08-05 10:00:00,107.53,108.25,107.45,108.0,16300.0,67.0948,67.5441,67.0449,67.3881,16300.0
2010-08-05 10:30:00,107.95,108.07,107.29,107.52,13000.0,67.3569,67.4318,66.9451,67.0886,13000.0
2010-08-05 11:00:00,107.45,107.89,107.3,107.71,14800.0,67.0449,67.3195,66.9513,67.2072,14800.0
2010-08-05 11:30:00,107.65,107.9,107.02,107.02,15300.0,67.1697,67.3257,66.7766,66.7766,15300.0
2010-08-05 12:00:00,107.05,107.29,106.45,106.73,33900.0,66.7953,66.9451,66.421,66.5957,33900.0
2010-08-05 12:30:00,106.76,106.84,106.54,106.57,8200.0,66.6144,66.6643,66.4771,66.4958,8200.0
2010-08-05 13:00:00,106.61,106.72,106.27,106.48,12100.0,66.5208,66.5894,66.3086,66.4397,12100.0
2010-08-05 13:30:00,106.48,106.79,106.48,106.69,9600.0,66.4397,66.6331,66.4397,66.5707,9600.0
2010-08-05 14:00:00,106.65,106.98,106.55,106.83,11400.0,66.5458,66.7517,66.4834,66.6581,11400.0
2010-08-05 14:30:00,106.81,107.12,106.7,106.99,18700.0,66.6456,66.839,66.577,66.7579,18700.0
2010-08-05 15:00:00,106.96,107.36,106.87,106.91,31400.0,66.7392,66.9888,66.683,66.708,31400.0
2010-08-05 15:30:00,106.92,107.2,106.33,106.45,61700.0,66.7142,66.8889,66.3461,66.421,61700.0
2010-08-06 09:30:00,105.29,106.31,105.29,106.07,11400.0,65.6972,66.3336,65.6972,66.1839,11400.0
2010-08-06 10:00:00,106.17,106.27,105.5,105.71,37100.0,66.2463,66.3086,65.8282,65.9592,37100.0
2010-08-06 10:30:00,105.64,105.98,104.25,104.35,45000.0,65.9155,66.1277,65.0482,65.1106,45000.0
2010-08-06 11:00:00,104.33,104.73,103.96,104.23,38100.0,65.0982,65.3477,64.8673,65.0358,38100.0
2010-08-06 11:30:00,104.18,104.82,103.97,104.79,14800.0,65.0046,65.4039,64.8735,65.3852,14800.0
2010-08-06 12:00:00,104.76,104.76,104.41,104.42,5000.0,65.3665,65.3665,65.1481,65.1543,5000.0
2010-08-06 12:30:00,104.63,104.65,104.42,104.42,3200.0,65.2853,65.2978,65.1543,65.1543,3200.0
2010-08-06 13:00:00,104.41,104.7,104.33,104.53,14300.0,65.1481,65.329,65.0982,65.2229,14300.0
2010-08-06 13:30:00,104.42,104.74,104.27,104.56,5500.0,65.1543,65.354,65.0607,65.2417,5500.0
2010-08-06 14:00:00,104.56,104.74,104.53,104.72,7900.0,65.2417,65.354,65.2229,65.3415,7900.0
2010-08-06 14:30:00,104.74,105.55,104.58,105.23,13300.0,65.354,65.8594,65.2541,65.6597,13300.0
2010-08-06 15:00:00,105.3,106.02,105.27,105.93,18800.0,65.7034,66.1527,65.6847,66.0965,18800.0
2010-08-06 15:30:00,105.93,106.28,105.85,106.05,57000.0,66.0965,66.3149,66.0466,66.1714,57000.0
2010-08-09 09:30:00,106.47,106.84,105.79,106.17,19900.0,66.4334,66.6643,66.0091,66.2463,19900.0
2010-08-09 10:00:00,106.27,106.6,106.06,106.5,14800.0,66.3086,66.5146,66.1776,66.4522,14800.0
2010-08-09 10:30:00,106.58,106.85,106.45,106.85,17700.0,66.5021,66.6705,66.421,66.6705,17700.0
2010-08-09 11:00:00,106.85,106.93,106.78,106.85,30000.0,66.6705,66.7205,66.6269,66.6705,30000.0
2010-08-09 11:30:00,106.85,106.9,106.57,106.86,23100.0,66.6705,66.7017,66.4958,66.6768,23100.0
2010-08-09 12:00:00,106.85,106.9,106.72,106.84,16000.0,66.6705,66.7017,66.5894,66.6643,16000.0
2010-08-09 12:30:00,106.83,106.93,106.7,106.87,29100.0,66.6581,66.7205,66.577,66.683,29100.0
2010-08-09 13:00:00,106.86,106.9,106.78,106.81,18900.0,66.6768,66.7017,66.6269,66.6456,18900.0
2010-08-09 13:30:00,106.82,107.29,106.8,107.24,15500.0,66.6518,66.9451,66.6393,66.9139,15500.0
2010-08-09 14:00:00,107.23,107.3,107.15,107.28,14300.0,66.9077,66.9513,66.8577,66.9389,14300.0
2010-08-09 14:30:00,107.3,107.52,107.22,107.45,34300.0,66.9513,67.0886,66.9014,67.0449,34300.0
2010-08-09 15:00:00,107.45,107.45,107.03,107.27,32400.0,67.0449,67.0449,66.7829,66.9326,32400.0
2010-08-09 15:30:00,107.25,107.29,107.13,107.26,69500.0,66.9201,66.9451,66.8453,66.9264,69500.0
2010-08-10 09:30:00,106.25,106.6,105.95,106.6,8100.0,66.2962,66.5146,66.109,66.5146,8100.0
2010-08-10 10:00:00,106.64,106.68,106.05,106.42,6400.0,66.5395,66.5645,66.1714,66.4022,6400.0
2010-08-10 10:30:00,106.31,106.75,105.9,106.1,9800.0,66.3336,66.6081,66.0778,66.2026,9800.0
2010-08-10 11:00:00,106.16,106.47,106.06,106.42,8300.0,66.24,66.4334,66.1776,66.4022,8300.0
2010-08-10 11:30:00,106.49,106.66,106.29,106.59,4500.0,66.4459,66.552,66.3211,66.5083,4500.0
2010-08-10 12:00:00,106.44,106.64,106.38,106.43,4900.0,66.4147,66.5395,66.3773,66.4085,4900.0
2010-08-10 12:30:00,106.45,106.52,106.38,106.41,7300.0,66.421,66.4646,66.3773,66.396,7300.0
2010-08-10 13:00:00,106.49,106.51,105.93,106.12,10100.0,66.4459,66.4584,66.0965,66.2151,10100.0
2010-08-10 13:30:00,106.04,106.52,105.95,106.46,6700.0,66.1651,66.4646,66.109,66.4272,6700.0
2010-08-10 14:00:00,106.51,107.07,106.26,106.89,16000.0,66.4584,66.8078,66.3024,66.6955,16000.0
2010-08-10 14:30:00,106.9,108.0,106.76,107.53,25800.0,66.7017,67.3881,66.6144,67.0948,25800.0
2010-08-10 15:00:00,107.52,107.8,107.08,107.35,35600.0,67.0886,67.2633,66.8141,66.9825,35600.0
2010-08-10 15:30:00,107.33,107.59,106.75,106.76,51100.0,66.97,67.1323,66.6081,66.6144,51100.0
2010-08-11 09:30:00,105.5,105.63,103.84,105.24,17900.0,65.8282,65.9093,64.7924,65.666,17900.0
2010-08-11 10:00:00,105.25,105.59,105.03,105.17,11200.0,65.6722,65.8844,65.5349,65.6223,11200.0
2010-08-11 10:30:00,105.17,105.28,104.65,104.81,15700.0,65.6223,65.6909,65.2978,65.3977,15700.0
2010-08-11 11:00:00,104.52,104.8,104.05,104.33,15500.0,65.2167,65.3914,64.9234,65.0982,15500.0
2010-08-11 11:30:00,104.43,104.93,104.42,104.9,8500.0,65.1606,65.4725,65.1543,65.4538,8500.0
2010-08-11 12:00:00,104.79,105.02,104.61,104.76,7900.0,65.3852,65.5287,65.2729,65.3665,7900.0
2010-08-11 12:30:00,104.81,104.87,104.05,104.19,4800.0,65.3977,65.4351,64.9234,65.0108,4800.0
2010-08-11 13:00:00,104.06,104.78,104.06,104.35,11600.0,64.9297,65.3789,64.9297,65.1106,11600.0
2010-08-11 13:30:00,104.31,104.44,103.88,104.08,5500.0,65.0857,65.1668,64.8174,64.9422,5500.0
2010-08-11 14:00:00,104.24,104.24,103.8,103.8,7800.0,65.042,65.042,64.7675,64.7675,7800.0
2010-08-11 14:30:00,103.81,103.82,103.03,103.13,19900.0,64.7737,64.7799,64.287,64.3494,19900.0
2010-08-11 15:00:00,103.16,103.74,103.16,103.69,18700.0,64.3681,64.73,64.3681,64.6988,18700.0
2010-08-11 15:30:00,103.71,104.24,103.64,103.9,69200.0,64.7113,65.042,64.6676,64.8299,69200.0
2010-08-12 09:30:00,102.18,103.4,101.8,103.25,8600.0,63.7566,64.5179,63.5195,64.4243,8600.0
2010-08-12 10:00:00,103.01,103.58,102.95,103.12,9000.0,64.2745,64.6302,64.2371,64.3432,9000.0
2010-08-12 10:30:00,103.1,103.65,102.81,103.18,18200.0,64.3307,64.6739,64.1497,64.3806,18200.0
2010-08-12 11:00:00,103.24,103.78,103.07,103.78,14600.0,64.418,64.755,64.312,64.755,14600.0
2010-08-12 11:30:00,103.81,103.81,103.17,103.19,12700.0,64.7737,64.7737,64.3744,64.3868,12700.0
2010-08-12 12:00:00,103.1,103.27,102.96,102.96,8200.0,64.3307,64.4368,64.2433,64.2433,8200.0
2010-08-12 12:30:00,102.91,103.02,102.7,102.94,11900.0,64.2121,64.2808,64.0811,64.2308,11900.0
2010-08-12 13:00:00,103.04,103.1,102.59,102.59,8600.0,64.2932,64.3307,64.0125,64.0125,8600.0
2010-08-12 13:30:00,102.59,102.86,102.33,102.45,18100.0,64.0125,64.1809,63.8502,63.9251,18100.0
2010-08-12 14:00:00,102.36,102.55,102.27,102.53,16100.0,63.8689,63.9875,63.8128,63.975,16100.0
2010-08-12 14:30:00,102.51,102.93,102.4,102.92,10800.0,63.9625,64.2246,63.8939,64.2184,10800.0
2010-08-12 15:00:00,102.93,103.28,102.89,103.04,20300.0,64.2246,64.443,64.1996,64.2932,20300.0
2010-08-12 15:30:00,103.05,103.25,102.44,102.6,33200.0,64.2995,64.4243,63.9189,64.0187,33200.0
2010-08-13 09:30:00,102.27,102.84,102.01,102.7,19600.0,63.8128,64.1685,63.6506,64.0811,19600.0
2010-08-13 10:00:00,102.59,103.42,102.38,102.78,13700.0,64.0125,64.5303,63.8814,64.131,13700.0
2010-08-13 10:30:00,102.81,103.07,102.44,102.77,12500.0,64.1497,64.312,63.9189,64.1248,12500.0
2010-08-13 11:00:00,102.67,102.83,102.32,102.49,5500.0,64.0624,64.1622,63.844,63.9501,5500.0
2010-08-13 11:30:00,102.52,102.54,102.24,102.52,7300.0,63.9688,63.9813,63.7941,63.9688,7300.0
2010-08-13 12:00:00,102.5,102.92,102.33,102.88,8600.0,63.9563,64.2184,63.8502,64.1934,8600.0
2010-08-13 12:30:00,102.93,103.1,102.77,103.08,5700.0,64.2246,64.3307,64.1248,64.3182,5700.0
2010-08-13 13:00:00,103.15,103.28,102.63,102.84,10600.0,64.3619,64.443,64.0374,64.1685,10600.0
2010-08-13 13:30:00,102.9,103.02,102.72,102.77,8100.0,64.2059,64.2808,64.0936,64.1248,8100.0
2010-08-13 14:00:00,102.71,102.97,102.58,102.9,11900.0,64.0873,64.2496,64.0062,64.2059,11900.0
2010-08-13 14:30:00,102.85,103.04,102.5,102.65,18500.0,64.1747,64.2932,63.9563,64.0499,18500.0
2010-08-13 15:00:00,102.63,103.13,102.54,102.96,30000.0,64.0374,64.3494,63.9813,64.2433,30000.0
2010-08-13 15:30:00,102.93,103.28,102.52,102.68,45100.0,64.2246,64.443,63.9688,64.0686,45100.0
2010-08-16 09:30:00,101.81,102.65,100.57,102.13,13700.0,63.5258,64.0499,62.7521,63.7254,13700.0
2010-08-16 10:00:00,102.27,103.05,102.27,102.75,7300.0,63.8128,64.2995,63.8128,64.1123,7300.0
2010-08-16 10:30:00,102.88,103.41,102.88,102.99,8800.0,64.1934,64.5241,64.1934,64.262,8800.0
2010-08-16 11:00:00,102.95,102.95,102.13,102.3,14600.0,64.2371,64.2371,63.7254,63.8315,14600.0
2010-08-16 11:30:00,102.23,102.63,102.19,102.47,5000.0,63.7878,64.0374,63.7629,63.9376,5000.0
2010-08-16 12:00:00,102.37,102.55,102.34,102.55,5400.0,63.8752,63.9875,63.8565,63.9875,5400.0
2010-08-16 12:30:00,102.81,102.81,102.36,102.4,8200.0,64.1497,64.1497,63.8689,63.8939,8200.0
2010-08-16 13:00:00,102.4,102.56,102.22,102.28,20200.0,63.8939,63.9937,63.7816,63.819,20200.0
2010-08-16 13:30:00,102.3,102.35,101.88,102.0,7900.0,63.8315,63.8627,63.5694,63.6443,7900.0
2010-08-16 14:00:00,102.02,102.14,101.68,101.84,8300.0,63.6568,63.7317,63.4447,63.5445,8300.0
2010-08-16 14:30:00,101.84,101.95,101.43,101.54,7700.0,63.5445,63.6131,63.2887,63.3573,7700.0
2010-08-16 15:00:00,101.57,101.76,101.17,101.4,26000.0,63.376,63.4946,63.1264,63.2699,26000.0
2010-08-16 15:30:00,101.4,101.75,101.23,101.6,54600.0,63.2699,63.4883,63.1639,63.3947,54600.0
2010-08-17 09:30:00,102.69,103.1,102.36,102.7,10700.0,64.0749,64.3307,63.8689,64.0811,10700.0
2010-08-17 10:00:00,102.71,103.13,102.6,102.94,24800.0,64.0873,64.3494,64.0187,64.2308,24800.0
2010-08-17 10:30:00,102.94,103.52,102.94,103.45,10200.0,64.2308,64.5927,64.2308,64.5491,10200.0
2010-08-17 11:00:00,103.57,104.14,103.51,104.02,10300.0,64.6239,64.9796,64.5865,64.9047,10300.0
2010-08-17 11:30:00,104.02,104.32,103.59,103.85,20900.0,64.9047,65.0919,64.6364,64.7987,20900.0
2010-08-17 12:00:00,103.84,104.04,103.49,103.83,7500.0,64.7924,64.9172,64.574,64.7862,7500.0
2010-08-17 12:30:00,103.75,104.27,103.75,104.11,26500.0,64.7363,65.0607,64.7363,64.9609,26500.0
2010-08-17 13:00:00,104.16,104.91,104.16,104.73,7200.0,64.9921,65.4601,64.9921,65.3477,7200.0
2010-08-17 13:30:00,104.66,104.96,104.53,104.75,9300.0,65.3041,65.4913,65.2229,65.3602,9300.0
2010-08-17 14:00:00,104.64,104.81,104.51,104.53,7400.0,65.2916,65.3977,65.2105,65.2229,7400.0
2010-08-17 14:30:00,104.53,104.84,104.53,104.71,10100.0,65.2229,65.4164,65.2229,65.3353,10100.0
2010-08-17 15:00:00,104.74,104.74,103.95,104.28,31400.0,65.354,65.354,64.8611,65.067,31400.0
2010-08-17 15:30:00,104.24,104.47,104.03,104.15,39300.0,65.042,65.1855,64.911,64.9858,39300.0
2010-08-18 09:30:00,104.3,104.3,103.31,104.03,8900.0,65.0794,65.0794,64.4617,64.911,8900.0
2010-08-18 10:00:00,104.07,104.4,103.65,104.02,16100.0,64.9359,65.1418,64.6739,64.9047,16100.0
2010-08-18 10:30:00,103.96,104.4,103.95,104.26,7200.0,64.8673,65.1418,64.8611,65.0545,7200.0
2010-08-18 11:00:00,104.43,104.66,104.06,104.18,8500.0,65.1606,65.3041,64.9297,65.0046,8500.0
2010-08-18 11:30:00,104.11,104.38,104.1,104.38,2200.0,64.9609,65.1294,64.9546,65.1294,2200.0
2010-08-18 12:00:00,104.27,104.27,104.11,104.2,3300.0,65.0607,65.0607,64.9609,65.017,3300.0
2010-08-18 12:30:00,104.14,105.01,104.14,104.97,11000.0,64.9796,65.5225,64.9796,65.4975,11000.0
2010-08-18 13:00:00,104.88,105.31,104.64,104.81,8300.0,65.4413,65.7096,65.2916,65.3977,8300.0
2010-08-18 13:30:00,104.81,104.86,104.71,104.85,2200.0,65.3977,65.4289,65.3353,65.4226,2200.0
2010-08-18 14:00:00,104.93,105.0,104.66,104.66,9000.0,65.4725,65.5162,65.3041,65.3041,9000.0
2010-08-18 14:30:00,104.56,104.64,104.42,104.42,5400.0,65.2417,65.2916,65.1543,65.1543,5400.0
2010-08-18 15:00:00,104.5,104.5,104.07,104.14,10900.0,65.2042,65.2042,64.9359,64.9796,10900.0
2010-08-18 15:30:00,104.11,104.36,104.01,104.21,33000.0,64.9609,65.1169,64.8985,65.0233,33000.0
2010-08-19 09:30:00,103.71,104.05,103.02,103.13,7900.0,64.7113,64.9234,64.2808,64.3494,7900.0
2010-08-19 10:00:00,103.06,103.17,102.53,102.82,49500.0,64.3057,64.3744,63.975,64.156,49500.0
2010-08-19 10:30:00,102.7,102.93,102.38,102.51,15500.0,64.0811,64.2246,63.8814,63.9625,15500.0
2010-08-19 11:00:00,102.56,102.88,102.37,102.58,13800.0,63.9937,64.1934,63.8752,64.0062,13800.0
2010-08-19 11:30:00,102.52,102.66,101.97,102.11,19900.0,63.9688,64.0561,63.6256,63.713,19900.0
2010-08-19 12:00:00,102.29,102.54,102.07,102.2,11400.0,63.8253,63.9813,63.688,63.7691,11400.0
2010-08-19 12:30:00,102.18,102.51,102.14,102.26,10300.0,63.7566,63.9625,63.7317,63.8066,10300.0
2010-08-19 13:00:00,102.35,102.64,102.14,102.36,12000.0,63.8627,64.0437,63.7317,63.8689,12000.0
2010-08-19 13:30:00,102.39,102.39,102.09,102.2,6700.0,63.8877,63.8877,63.7005,63.7691,6700.0
2010-08-19 14:00:00,102.23,102.57,102.13,102.5,7500.0,63.7878,64.0,63.7254,63.9563,7500.0
2010-08-19 14:30:00,102.64,102.83,102.42,102.71,5100.0,64.0437,64.1622,63.9064,64.0873,5100.0
2010-08-19 15:00:00,102.63,103.11,102.39,102.87,14400.0,64.0374,64.3369,63.8877,64.1872,14400.0
2010-08-19 15:30:00,102.84,103.1,102.33,102.42,43500.0,64.1685,64.3307,63.8502,63.9064,43500.0
2010-08-20 09:30:00,101.89,102.1,101.46,101.93,9500.0,63.5757,63.7067,63.3074,63.6006,9500.0
2010-08-20 10:00:00,101.93,101.96,101.62,101.84,8400.0,63.6006,63.6194,63.4072,63.5445,8400.0
2010-08-20 10:30:00,101.88,102.5,101.78,102.15,9700.0,63.5694,63.9563,63.507,63.7379,9700.0
2010-08-20 11:00:00,102.1,102.34,101.86,101.9,9600.0,63.7067,63.8565,63.557,63.5819,9600.0
2010-08-20 11:30:00,101.94,101.99,101.51,101.72,11900.0,63.6069,63.6381,63.3386,63.4696,11900.0
2010-08-20 12:00:00,101.93,101.98,101.55,101.78,8400.0,63.6006,63.6318,63.3635,63.507,8400.0
2010-08-20 12:30:00,101.74,101.79,101.55,101.75,6400.0,63.4821,63.5133,63.3635,63.4883,6400.0
2010-08-20 13:00:00,101.68,101.85,101.64,101.79,7700.0,63.4447,63.5507,63.4197,63.5133,7700.0
2010-08-20 13:30:00,101.68,101.88,101.63,101.8,3600.0,63.4447,63.5694,63.4135,63.5195,3600.0
2010-08-20 14:00:00,101.8,101.99,101.72,101.87,7600.0,63.5195,63.6381,63.4696,63.5632,7600.0
2010-08-20 14:30:00,101.86,102.52,101.86,102.34,6400.0,63.557,63.9688,63.557,63.8565,6400.0
2010-08-20 15:00:00,102.38,102.46,102.15,102.44,9400.0,63.8814,63.9313,63.7379,63.9189,9400.0
2010-08-20 15:30:00,102.49,102.63,102.08,102.51,28000.0,63.9501,64.0374,63.6942,63.9625,28000.0
2010-08-23 09:30:00,102.87,103.42,102.73,103.4,4700.0,64.1872,64.5303,64.0998,64.5179,4700.0
2010-08-23 10:00:00,103.25,103.55,102.92,103.03,8900.0,64.4243,64.6115,64.2184,64.287,8900.0
2010-08-23 10:30:00,103.03,103.29,102.5,102.58,10900.0,64.287,64.4492,63.9563,64.0062,10900.0
2010-08-23 11:00:00,102.4,102.5,102.19,102.48,3200.0,63.8939,63.9563,63.7629,63.9438,3200.0
2010-08-23 11:30:00,102.35,102.71,102.35,102.66,3200.0,63.8627,64.0873,63.8627,64.0561,3200.0
2010-08-23 12:00:00,102.65,102.87,102.65,102.85,1500.0,64.0499,64.1872,64.0499,64.1747,1500.0
2010-08-23 12:30:00,102.84,102.85,102.66,102.71,3800.0,64.1685,64.1747,64.0561,64.0873,3800.0
2010-08-23 13:00:00,102.71,102.92,102.61,102.87,4300.0,64.0873,64.2184,64.0249,64.1872,4300.0
2010-08-23 13:30:00,102.82,102.94,102.69,102.83,12500.0,64.156,64.2308,64.0749,64.1622,12500.0
2010-08-23 14:00:00,102.82,103.2,102.76,102.77,6300.0,64.156,64.3931,64.1185,64.1248,6300.0
2010-08-23 14:30:00,102.84,102.91,102.37,102.37,20000.0,64.1685,64.2121,63.8752,63.8752,20000.0
2010-08-23 15:00:00,102.35,102.48,102.12,102.22,28400.0,63.8627,63.9438,63.7192,63.7816,28400.0
2010-08-23 15:30:00,102.28,102.33,101.95,101.97,54600.0,63.819,63.8502,63.6131,63.6256,54600.0
2010-08-24 09:30:00,100.67,101.14,100.63,100.7,18400.0,62.8144,63.1077,62.7895,62.8332,18400.0
2010-08-24 10:00:00,100.65,101.46,100.27,101.44,24200.0,62.802,63.3074,62.5649,63.2949,24200.0
2010-08-24 10:30:00,101.45,102.0,101.45,102.0,8700.0,63.3011,63.6443,63.3011,63.6443,8700.0
2010-08-24 11:00:00,102.0,102.31,101.75,102.04,12700.0,63.6443,63.8377,63.4883,63.6693,12700.0
2010-08-24 11:30:00,102.0,102.46,101.97,102.3,14300.0,63.6443,63.9313,63.6256,63.8315,14300.0
2010-08-24 12:00:00,102.33,102.33,101.92,101.99,3700.0,63.8502,63.8502,63.5944,63.6381,3700.0
2010-08-24 12:30:00,101.99,102.16,101.73,101.9,9700.0,63.6381,63.7442,63.4759,63.5819,9700.0
2010-08-24 13:00:00,101.96,102.44,101.84,102.37,6400.0,63.6194,63.9189,63.5445,63.8752,6400.0
2010-08-24 13:30:00,102.27,102.27,101.77,101.82,2800.0,63.8128,63.8128,63.5008,63.532,2800.0
2010-08-24 14:00:00,101.79,102.42,101.79,102.21,8200.0,63.5133,63.9064,63.5133,63.7754,8200.0
2010-08-24 14:30:00,102.29,102.56,102.11,102.4,14600.0,63.8253,63.9937,63.713,63.8939,14600.0
2010-08-24 15:00:00,102.39,102.58,102.23,102.37,52900.0,63.8877,64.0062,63.7878,63.8752,52900.0
2010-08-24 15:30:00,102.43,102.6,101.99,102.09,69900.0,63.9126,64.0187,63.6381,63.7005,69900.0
2010-08-25 09:30:00,101.32,101.64,101.16,101.37,9300.0,63.22,63.4197,63.1202,63.2512,9300.0
2010-08-25 10:00:00,101.35,102.08,101.27,101.77,15100.0,63.2387,63.6942,63.1888,63.5008,15100.0
2010-08-25 10:30:00,101.65,101.85,101.24,101.69,15300.0,63.4259,63.5507,63.1701,63.4509,15300.0
2010-08-25 11:00:00,101.68,102.78,101.68,102.6,9600.0,63.4447,64.131,63.4447,64.0187,9600.0
2010-08-25 11:30:00,102.65,102.65,102.32,102.52,5700.0,64.0499,64.0499,63.844,63.9688,5700.0
2010-08-25 12:00:00,102.63,102.78,102.2,102.32,6600.0,64.0374,64.131,63.7691,63.844,6600.0
2010-08-25 12:30:00,102.42,102.42,101.8,101.8,4300.0,63.9064,63.9064,63.5195,63.5195,4300.0
2010-08-25 13:00:00,101.94,102.41,101.94,102.27,4300.0,63.6069,63.9001,63.6069,63.8128,4300.0
2010-08-25 13:30:00,102.28,103.19,102.25,103.07,11400.0,63.819,64.3868,63.8003,64.312,11400.0
2010-08-25 14:00:00,103.07,103.57,102.89,103.29,17900.0,64.312,64.6239,64.1996,64.4492,17900.0
2010-08-25 14:30:00,103.36,103.85,103.36,103.66,15000.0,64.4929,64.7987,64.4929,64.6801,15000.0
2010-08-25 15:00:00,103.67,103.81,103.27,103.27,20400.0,64.6863,64.7737,64.4368,64.4368,20400.0
2010-08-25 15:30:00,103.35,104.14,103.25,103.7,40500.0,64.4867,64.9796,64.4243,64.7051,40500.0
2010-08-26 09:30:00,104.23,104.31,103.47,104.31,12000.0,65.0358,65.0857,64.5615,65.0857,12000.0
2010-08-26 10:00:00,104.18,105.31,104.18,105.17,27400.0,65.0046,65.7096,65.0046,65.6223,27400.0
2010-08-26 10:30:00,105.18,105.33,104.53,104.61,4900.0,65.6285,65.7221,65.2229,65.2729,4900.0
2010-08-26 11:00:00,104.65,104.67,104.22,104.22,7000.0,65.2978,65.3103,65.0295,65.0295,7000.0
2010-08-26 11:30:00,104.18,104.31,103.21,103.48,10000.0,65.0046,65.0857,64.3993,64.5678,10000.0
2010-08-26 12:00:00,103.61,103.84,103.22,103.71,5000.0,64.6489,64.7924,64.4056,64.7113,5000.0
2010-08-26 12:30:00,103.6,103.96,103.43,103.81,5500.0,64.6427,64.8673,64.5366,64.7737,5500.0
2010-08-26 13:00:00,103.87,104.07,103.65,103.76,3800.0,64.8111,64.9359,64.6739,64.7425,3800.0
2010-08-26 13:30:00,103.81,104.04,103.54,103.54,10000.0,64.7737,64.9172,64.6052,64.6052,10000.0
2010-08-26 14:00:00,103.55,103.66,102.99,103.55,12100.0,64.6115,64.6801,64.262,64.6115,12100.0
2010-08-26 14:30:00,103.45,103.45,103.05,103.14,14600.0,64.5491,64.5491,64.2995,64.3556,14600.0
2010-08-26 15:00:00,103.18,103.83,103.12,103.53,32700.0,64.3806,64.7862,64.3432,64.599,32700.0
2010-08-26 15:30:00,103.56,104.11,103.42,103.6,56600.0,64.6177,64.9609,64.5303,64.6427,56600.0
2010-08-27 09:30:00,104.32,104.32,103.09,103.18,19000.0,65.0919,65.0919,64.3244,64.3806,19000.0
2010-08-27 10:00:00,103.16,103.51,102.09,103.51,25700.0,64.3681,64.5865,63.7005,64.5865,25700.0
2010-08-27 10:30:00,103.59,103.94,103.3,103.59,11000.0,64.6364,64.8548,64.4555,64.6364,11000.0
2010-08-27 11:00:00,103.79,105.26,103.69,105.23,18800.0,64.7612,65.6784,64.6988,65.6597,18800.0
2010-08-27 11:30:00,105.2,105.53,104.85,104.93,16800.0,65.641,65.8469,65.4226,65.4725,16800.0
2010-08-27 12:00:00,104.98,105.21,104.83,104.9,14100.0,65.5037,65.6472,65.4101,65.4538,14100.0
2010-08-27 12:30:00,104.96,105.1,104.5,104.5,9700.0,65.4913,65.5786,65.2042,65.2042,9700.0
2010-08-27 13:00:00,104.59,104.68,104.17,104.36,8500.0,65.2604,65.3165,64.9983,65.1169,8500.0
2010-08-27 13:30:00,104.34,104.76,104.28,104.66,13300.0,65.1044,65.3665,65.067,65.3041,13300.0
2010-08-27 14:00:00,104.66,104.79,104.57,104.59,14900.0,65.3041,65.3852,65.2479,65.2604,14900.0
2010-08-27 14:30:00,104.62,105.13,104.6,104.84,20000.0,65.2791,65.5973,65.2666,65.4164,20000.0
2010-08-27 15:00:00,104.77,104.83,104.46,104.83,25800.0,65.3727,65.4101,65.1793,65.4101,25800.0
2010-08-27 15:30:00,104.68,104.97,104.49,104.94,83200.0,65.3165,65.4975,65.198,65.4788,83200.0
2010-08-30 09:30:00,104.44,105.76,104.23,105.58,9000.0,65.1668,65.9904,65.0358,65.8781,9000.0
2010-08-30 10:00:00,105.39,105.65,105.05,105.07,9000.0,65.7596,65.9218,65.5474,65.5599,9000.0
2010-08-30 10:30:00,105.07,105.33,104.69,105.15,13700.0,65.5599,65.7221,65.3228,65.6098,13700.0
2010-08-30 11:00:00,105.19,105.34,104.7,104.85,7500.0,65.6348,65.7284,65.329,65.4226,7500.0
2010-08-30 11:30:00,104.74,104.74,104.16,104.44,6600.0,65.354,65.354,64.9921,65.1668,6600.0
2010-08-30 12:00:00,104.48,104.69,104.23,104.61,9100.0,65.1918,65.3228,65.0358,65.2729,9100.0
2010-08-30 12:30:00,104.55,105.4,104.55,104.98,5500.0,65.2354,65.7658,65.2354,65.5037,5500.0
2010-08-30 13:00:00,104.93,105.11,104.43,104.46,4400.0,65.4725,65.5848,65.1606,65.1793,4400.0
2010-08-30 13:30:00,104.72,104.72,104.33,104.39,4600.0,65.3415,65.3415,65.0982,65.1356,4600.0
2010-08-30 14:00:00,104.46,104.53,104.04,104.51,8500.0,65.1793,65.2229,64.9172,65.2105,8500.0
2010-08-30 14:30:00,104.51,104.57,104.21,104.25,6300.0,65.2105,65.2479,65.0233,65.0482,6300.0
2010-08-30 15:00:00,104.2,104.26,103.93,104.05,12600.0,65.017,65.0545,64.8486,64.9234,12600.0
2010-08-30 15:30:00,104.1,104.11,103.24,103.44,42700.0,64.9546,64.9609,64.418,64.5428,42700.0
2010-08-31 09:30:00,103.05,103.55,102.61,103.09,8700.0,64.2995,64.6115,64.0249,64.3244,8700.0
2010-08-31 10:00:00,103.27,104.42,103.27,104.34,8800.0,64.4368,65.1543,64.4368,65.1044,8800.0
2010-08-31 10:30:00,104.31,104.49,103.91,104.01,10500.0,65.0857,65.198,64.8361,64.8985,10500.0
2010-08-31 11:00:00,104.15,104.27,103.87,104.2,11100.0,64.9858,65.0607,64.8111,65.017,11100.0
2010-08-31 11:30:00,104.18,104.63,104.18,104.41,7700.0,65.0046,65.2853,65.0046,65.1481,7700.0
2010-08-31 12:00:00,104.49,104.66,104.46,104.58,8300.0,65.198,65.3041,65.1793,65.2541,8300.0
2010-08-31 12:30:00,104.6,104.66,104.31,104.37,7700.0,65.2666,65.3041,65.0857,65.1231,7700.0
2010-08-31 13:00:00,104.37,104.6,104.37,104.6,24800.0,65.1231,65.2666,65.1231,65.2666,24800.0
2010-08-31 13:30:00,104.59,104.94,104.47,104.91,43000.0,65.2604,65.4788,65.1855,65.4601,43000.0
2010-08-31 14:00:00,104.93,105.05,104.6,104.77,32400.0,65.4725,65.5474,65.2666,65.3727,32400.0
2010-08-31 14:30:00,104.88,104.93,104.47,104.71,24700.0,65.4413,65.4725,65.1855,65.3353,24700.0
2010-08-31 15:00:00,104.7,105.02,104.56,105.0,21500.0,65.329,65.5287,65.2417,65.5162,21500.0
2010-08-31 15:30:00,104.98,105.86,104.9,105.73,81100.0,65.5037,66.0528,65.4538,65.9717,81100.0
2010-09-01 09:30:00,107.58,107.81,106.86,107.4,26500.0,67.126,67.2696,66.6768,67.0137,26500.0
2010-09-01 10:00:00,107.27,108.4,107.25,108.09,34100.0,66.9326,67.6377,66.9201,67.4443,34100.0
2010-09-01 10:30:00,107.99,108.03,107.64,107.93,16500.0,67.3819,67.4068,67.1635,67.3444,16500.0
2010-09-01 11:00:00,107.81,108.15,107.63,107.87,19700.0,67.2696,67.4817,67.1572,67.307,19700.0
2010-09-01 11:30:00,108.0,108.19,107.91,107.99,11700.0,67.3881,67.5067,67.3319,67.3819,11700.0
2010-09-01 12:00:00,108.02,108.05,107.8,107.94,13600.0,67.4006,67.4193,67.2633,67.3507,13600.0
2010-09-01 12:30:00,107.87,108.16,107.87,108.0,28100.0,67.307,67.4879,67.307,67.3881,28100.0
2010-09-01 13:00:00,108.02,108.09,107.74,108.0,21200.0,67.4006,67.4443,67.2259,67.3881,21200.0
2010-09-01 13:30:00,108.13,108.74,108.08,108.64,28200.0,67.4692,67.8498,67.438,67.7874,28200.0
2010-09-01 14:00:00,108.63,108.92,108.26,108.43,16700.0,67.7812,67.9622,67.5503,67.6564,16700.0
2010-09-01 14:30:00,108.43,108.67,108.21,108.57,22000.0,67.6564,67.8062,67.5191,67.7438,22000.0
2010-09-01 15:00:00,108.57,108.98,108.43,108.82,26500.0,67.7438,67.9996,67.6564,67.8998,26500.0
2010-09-01 15:30:00,108.81,109.14,108.64,109.02,85900.0,67.8935,68.0994,67.7874,68.0245,85900.0
2010-09-02 09:30:00,108.87,109.3,108.51,109.28,20900.0,67.931,68.1993,67.7063,68.1868,20900.0
2010-09-02 10:00:00,109.31,109.62,109.14,109.59,22700.0,68.2055,68.3989,68.0994,68.3802,22700.0
2010-09-02 10:30:00,109.71,109.85,109.43,109.64,11100.0,68.4551,68.5424,68.2804,68.4114,11100.0
2010-09-02 11:00:00,109.75,109.75,109.14,109.31,15200.0,68.48,68.48,68.0994,68.2055,15200.0
2010-09-02 11:30:00,109.3,109.45,109.02,109.09,10000.0,68.1993,68.2929,68.0245,68.0682,10000.0
2010-09-02 12:00:00,109.07,109.44,109.01,109.3,9100.0,68.0557,68.2866,68.0183,68.1993,9100.0
2010-09-02 12:30:00,109.18,109.4,108.87,108.89,7500.0,68.1244,68.2617,67.931,67.9434,7500.0
2010-09-02 13:00:00,108.94,109.06,108.73,108.83,10100.0,67.9746,68.0495,67.8436,67.906,10100.0
2010-09-02 13:30:00,108.86,109.41,108.83,109.4,12900.0,67.9247,68.2679,67.906,68.2617,12900.0
2010-09-02 14:00:00,109.45,109.61,109.33,109.33,17800.0,68.2929,68.3927,68.218,68.218,17800.0
2010-09-02 14:30:00,109.33,109.48,109.24,109.38,12400.0,68.218,68.3116,68.1618,68.2492,12400.0
2010-09-02 15:00:00,109.43,109.65,109.38,109.48,26300.0,68.2804,68.4176,68.2492,68.3116,26300.0
2010-09-02 15:30:00,109.5,109.87,109.42,109.6,73200.0,68.3241,68.5549,68.2741,68.3864,73200.0
2010-09-03 09:30:00,110.5,111.06,110.37,110.61,13400.0,68.948,69.2974,68.8669,69.0167,13400.0
2010-09-03 10:00:00,110.53,110.61,109.7,109.9,25100.0,68.9667,69.0167,68.4488,68.5736,25100.0
2010-09-03 10:30:00,109.91,110.27,109.6,110.07,9200.0,68.5799,68.8045,68.3864,68.6797,9200.0
2010-09-03 11:00:00,109.97,110.21,109.89,109.98,6400.0,68.6173,68.7671,68.5674,68.6236,6400.0
2010-09-03 11:30:00,109.98,110.32,109.96,110.26,9300.0,68.6236,68.8357,68.6111,68.7983,9300.0
2010-09-03 12:00:00,110.25,110.34,110.15,110.34,3900.0,68.792,68.8482,68.7296,68.8482,3900.0
2010-09-03 12:30:00,110.27,110.4,110.1,110.25,7100.0,68.8045,68.8856,68.6984,68.792,7100.0
2010-09-03 13:00:00,110.21,110.32,110.11,110.21,10700.0,68.7671,68.8357,68.7047,68.7671,10700.0
2010-09-03 13:30:00,110.3,110.55,110.24,110.49,23500.0,68.8232,68.9792,68.7858,68.9418,23500.0
2010-09-03 14:00:00,110.48,110.54,110.32,110.32,10400.0,68.9355,68.973,68.8357,68.8357,10400.0
2010-09-03 14:30:00,110.34,110.5,110.28,110.28,30700.0,68.8482,68.948,68.8107,68.8107,30700.0
2010-09-03 15:00:00,110.28,110.5,110.24,110.44,30700.0,68.8107,68.948,68.7858,68.9106,30700.0
2010-09-03 15:30:00,110.49,110.76,110.37,110.65,72000.0,68.9418,69.1102,68.8669,69.0416,72000.0
2010-09-07 09:30:00,110.1,110.64,109.66,110.23,12600.0,68.6984,69.0354,68.4239,68.7795,12600.0
2010-09-07 10:00:00,110.32,111.12,110.32,111.04,16100.0,68.8357,69.3349,68.8357,69.285,16100.0
2010-09-07 10:30:00,110.93,111.01,110.46,110.63,15200.0,69.2163,69.2662,68.9231,69.0291,15200.0
2010-09-07 11:00:00,110.62,110.92,110.59,110.8,10000.0,69.0229,69.2101,69.0042,69.1352,10000.0
2010-09-07 11:30:00,110.91,111.26,110.82,111.26,10900.0,69.2038,69.4222,69.1477,69.4222,10900.0
2010-09-07 12:00:00,111.25,111.29,110.79,110.88,14500.0,69.416,69.4409,69.129,69.1851,14500.0
2010-09-07 12:30:00,110.82,110.96,110.48,110.63,9500.0,69.1477,69.235,68.9355,69.0291,9500.0
2010-09-07 13:00:00,110.63,110.82,110.55,110.67,7900.0,69.0291,69.1477,68.9792,69.0541,7900.0
2010-09-07 13:30:00,110.66,110.94,110.57,110.65,5800.0,69.0478,69.2226,68.9917,69.0416,5800.0
2010-09-07 14:00:00,110.65,111.07,110.48,110.97,11500.0,69.0416,69.3037,68.9355,69.2413,11500.0
2010-09-07 14:30:00,110.97,110.98,110.23,110.23,9900.0,69.2413,69.2475,68.7795,68.7795,9900.0
2010-09-07 15:00:00,110.24,110.4,110.05,110.22,8600.0,68.7858,68.8856,68.6672,68.7733,8600.0
2010-09-07 15:30:00,110.22,110.39,109.76,110.13,58300.0,68.7733,68.8794,68.4863,68.7171,58300.0
2010-09-08 09:30:00,110.35,110.79,109.82,109.83,39700.0,68.8544,69.129,68.5237,68.53,39700.0
2010-09-08 10:00:00,109.85,109.92,109.24,109.33,34500.0,68.5424,68.5861,68.1618,68.218,34500.0
2010-09-08 10:30:00,109.36,109.78,109.36,109.78,8600.0,68.2367,68.4988,68.2367,68.4988,8600.0
2010-09-08 11:00:00,109.76,109.96,109.56,109.68,7600.0,68.4863,68.6111,68.3615,68.4364,7600.0
2010-09-08 11:30:00,109.68,109.71,109.52,109.58,4800.0,68.4364,68.4551,68.3365,68.374,4800.0
2010-09-08 12:00:00,109.58,109.59,109.46,109.57,7200.0,68.374,68.3802,68.2991,68.3677,7200.0
2010-09-08 12:30:00,109.58,109.78,109.4,109.61,11000.0,68.374,68.4988,68.2617,68.3927,11000.0
2010-09-08 13:00:00,109.61,109.61,109.26,109.26,9600.0,68.3927,68.3927,68.1743,68.1743,9600.0
2010-09-08 13:30:00,109.29,109.32,108.85,109.1,14500.0,68.193,68.2117,67.9185,68.0745,14500.0
2010-09-08 14:00:00,109.04,109.13,108.86,109.07,15900.0,68.037,68.0932,67.9247,68.0557,15900.0
2010-09-08 14:30:00,109.09,109.29,108.99,109.03,23100.0,68.0682,68.193,68.0058,68.0308,23100.0
2010-09-08 15:00:00,109.0,109.38,108.95,108.95,25700.0,68.0121,68.2492,67.9809,67.9809,25700.0
2010-09-08 15:30:00,108.87,109.1,108.77,109.05,52200.0,67.931,68.0745,67.8686,68.0433,52200.0
2010-09-09 09:30:00,110.43,110.43,109.34,109.6,17200.0,68.9043,68.9043,68.2242,68.3864,17200.0
2010-09-09 10:00:00,109.56,109.57,108.55,108.59,12000.0,68.3615,68.3677,67.7313,67.7562,12000.0
2010-09-09 10:30:00,108.57,108.81,108.31,108.54,15200.0,67.7438,67.8935,67.5815,67.725,15200.0
2010-09-09 11:00:00,108.47,108.86,108.4,108.6,7000.0,67.6814,67.9247,67.6377,67.7625,7000.0
2010-09-09 11:30:00,108.5,108.54,108.33,108.4,5500.0,67.7001,67.725,67.594,67.6377,5500.0
2010-09-09 12:00:00,108.39,108.61,108.36,108.43,5500.0,67.6315,67.7687,67.6127,67.6564,5500.0
2010-09-09 12:30:00,108.41,108.48,108.18,108.18,25700.0,67.6439,67.6876,67.5004,67.5004,25700.0
2010-09-09 13:00:00,108.18,108.41,108.05,108.06,24300.0,67.5004,67.6439,67.4193,67.4255,24300.0
2010-09-09 13:30:00,108.08,108.37,108.01,108.06,11600.0,67.438,67.619,67.3943,67.4255,11600.0
2010-09-09 14:00:00,108.07,108.59,108.07,108.29,13300.0,67.4318,67.7562,67.4318,67.5691,13300.0
2010-09-09 14:30:00,108.27,108.65,108.27,108.52,7800.0,67.5566,67.7937,67.5566,67.7126,7800.0
2010-09-09 15:00:00,108.55,108.99,108.55,108.99,11400.0,67.7313,68.0058,67.7313,68.0058,11400.0
2010-09-09 15:30:00,108.92,108.99,108.33,108.5,24400.0,67.9622,68.0058,67.594,67.7001,24400.0
2010-09-10 09:30:00,108.9,108.9,108.31,108.68,12700.0,67.9497,67.9497,67.5815,67.8124,12700.0
2010-09-10 10:00:00,108.61,109.41,108.61,109.36,13300.0,67.7687,68.2679,67.7687,68.2367,13300.0
2010-09-10 10:30:00,109.4,109.66,109.0,109.11,14100.0,68.2617,68.4239,68.0121,68.0807,14100.0
2010-09-10 11:00:00,109.07,109.32,109.0,109.26,9500.0,68.0557,68.2117,68.0121,68.1743,9500.0
2010-09-10 11:30:00,109.33,109.43,108.95,109.02,12300.0,68.218,68.2804,67.9809,68.0245,12300.0
2010-09-10 12:00:00,108.98,109.57,108.89,109.49,12900.0,67.9996,68.3677,67.9434,68.3178,12900.0
2010-09-10 12:30:00,109.45,109.62,109.44,109.46,12700.0,68.2929,68.3989,68.2866,68.2991,12700.0
2010-09-10 13:00:00,109.46,109.51,109.36,109.43,12900.0,68.2991,68.3303,68.2367,68.2804,12900.0
2010-09-10 13:30:00,109.42,109.52,109.35,109.44,16500.0,68.2741,68.3365,68.2305,68.2866,16500.0
2010-09-10 14:00:00,109.38,109.63,109.35,109.5,21700.0,68.2492,68.4052,68.2305,68.3241,21700.0
2010-09-10 14:30:00,109.48,109.61,109.46,109.54,10400.0,68.3116,68.3927,68.2991,68.349,10400.0
2010-09-10 15:00:00,109.52,109.7,109.49,109.63,12900.0,68.3365,68.4488,68.3178,68.4052,12900.0
2010-09-10 15:30:00,109.62,109.7,109.47,109.62,38700.0,68.3989,68.4488,68.3053,68.3989,38700.0
2010-09-13 09:30:00,110.28,110.29,109.93,110.13,10100.0,68.8107,68.817,68.5924,68.7171,10100.0
2010-09-13 10:00:00,110.09,110.85,110.0,110.7,20000.0,68.6922,69.1664,68.636,69.0728,20000.0
2010-09-13 10:30:00,110.72,110.91,110.58,110.64,29500.0,69.0853,69.2038,68.9979,69.0354,29500.0
2010-09-13 11:00:00,110.61,110.64,110.32,110.36,29300.0,69.0167,69.0354,68.8357,68.8607,29300.0
2010-09-13 11:30:00,110.36,110.4,110.11,110.19,13500.0,68.8607,68.8856,68.7047,68.7546,13500.0
2010-09-13 12:00:00,110.18,110.39,110.18,110.37,17000.0,68.7483,68.8794,68.7483,68.8669,17000.0
2010-09-13 12:30:00,110.4,110.74,110.38,110.74,10000.0,68.8856,69.0978,68.8731,69.0978,10000.0
2010-09-13 13:00:00,110.7,110.9,110.62,110.77,16000.0,69.0728,69.1976,69.0229,69.1165,16000.0
2010-09-13 13:30:00,110.76,110.93,110.65,110.74,15200.0,69.1102,69.2163,69.0416,69.0978,15200.0
2010-09-13 14:00:00,110.75,110.94,110.64,110.94,12000.0,69.104,69.2226,69.0354,69.2226,12000.0
2010-09-13 14:30:00,110.89,111.05,110.77,111.05,17300.0,69.1914,69.2912,69.1165,69.2912,17300.0
2010-09-13 15:00:00,111.08,111.18,110.75,111.06,26000.0,69.3099,69.3723,69.104,69.2974,26000.0
2010-09-13 15:30:00,111.03,111.13,110.74,110.76,61700.0,69.2787,69.3411,69.0978,69.1102,61700.0
2010-09-14 09:30:00,110.6,110.6,110.28,110.49,15000.0,69.0104,69.0104,68.8107,68.9418,15000.0
2010-09-14 10:00:00,110.36,110.49,110.13,110.18,23400.0,68.8607,68.9418,68.7171,68.7483,23400.0
2010-09-14 10:30:00,110.15,110.62,110.14,110.6,19100.0,68.7296,69.0229,68.7234,69.0104,19100.0
2010-09-14 11:00:00,110.48,110.89,110.4,110.4,6700.0,68.9355,69.1914,68.8856,68.8856,6700.0
2010-09-14 11:30:00,110.47,110.76,110.4,110.52,13400.0,68.9293,69.1102,68.8856,68.9605,13400.0
2010-09-14 12:00:00,110.48,110.7,110.43,110.66,3400.0,68.9355,69.0728,68.9043,69.0478,3400.0
2010-09-14 12:30:00,110.69,110.69,110.4,110.5,19600.0,69.0666,69.0666,68.8856,68.948,19600.0
2010-09-14 13:00:00,110.51,110.59,110.23,110.39,21700.0,68.9543,69.0042,68.7795,68.8794,21700.0
2010-09-14 13:30:00,110.44,110.54,110.38,110.48,12400.0,68.9106,68.973,68.8731,68.9355,12400.0
2010-09-14 14:00:00,110.48,110.55,110.32,110.41,8100.0,68.9355,68.9792,68.8357,68.8919,8100.0
2010-09-14 14:30:00,110.37,110.47,110.3,110.38,10700.0,68.8669,68.9293,68.8232,68.8731,10700.0
2010-09-14 15:00:00,110.4,110.45,110.23,110.29,15000.0,68.8856,68.9168,68.7795,68.817,15000.0
2010-09-14 15:30:00,110.3,110.39,109.68,109.77,37300.0,68.8232,68.8794,68.4364,68.4925,37300.0
2010-09-15 09:30:00,109.25,109.62,109.16,109.23,7100.0,68.1681,68.3989,68.1119,68.1556,7100.0
2010-09-15 10:00:00,109.38,109.98,109.29,109.9,14300.0,68.2492,68.6236,68.193,68.5736,14300.0
2010-09-15 10:30:00,109.98,110.2,109.9,110.13,24500.0,68.6236,68.7608,68.5736,68.7171,24500.0
2010-09-15 11:00:00,110.13,110.22,109.8,110.04,25800.0,68.7171,68.7733,68.5112,68.661,25800.0
2010-09-15 11:30:00,110.04,110.21,109.92,110.18,52400.0,68.661,68.7671,68.5861,68.7483,52400.0
2010-09-15 12:00:00,110.27,110.4,110.16,110.36,19200.0,68.8045,68.8856,68.7359,68.8607,19200.0
2010-09-15 12:30:00,110.29,110.35,109.92,109.92,7400.0,68.817,68.8544,68.5861,68.5861,7400.0
2010-09-15 13:00:00,109.95,110.28,109.91,110.26,14900.0,68.6048,68.8107,68.5799,68.7983,14900.0
2010-09-15 13:30:00,110.26,110.6,110.26,110.6,18900.0,68.7983,69.0104,68.7983,69.0104,18900.0
2010-09-15 14:00:00,110.63,110.73,110.52,110.7,13400.0,69.0291,69.0915,68.9605,69.0728,13400.0
2010-09-15 14:30:00,110.69,110.89,110.6,110.79,10800.0,69.0666,69.1914,69.0104,69.129,10800.0
2010-09-15 15:00:00,110.76,110.76,110.46,110.53,36200.0,69.1102,69.1102,68.9231,68.9667,36200.0
2010-09-15 15:30:00,110.57,110.61,110.31,110.4,54300.0,68.9917,69.0167,68.8295,68.8856,54300.0
2010-09-16 09:30:00,110.14,110.65,110.14,110.34,4300.0,68.7234,69.0416,68.7234,68.8482,4300.0
2010-09-16 10:00:00,110.27,111.04,110.13,110.82,12300.0,68.8045,69.285,68.7171,69.1477,12300.0
2010-09-16 10:30:00,110.83,110.9,110.44,110.44,7600.0,69.1539,69.1976,68.9106,68.9106,7600.0
2010-09-16 11:00:00,110.36,110.36,109.93,109.96,6600.0,68.8607,68.8607,68.5924,68.6111,6600.0
2010-09-16 11:30:00,109.96,110.0,109.81,110.0,3300.0,68.6111,68.636,68.5175,68.636,3300.0
2010-09-16 12:00:00,109.92,110.19,109.82,110.0,14100.0,68.5861,68.7546,68.5237,68.636,14100.0
2010-09-16 12:30:00,110.0,110.19,109.98,110.09,7100.0,68.636,68.7546,68.6236,68.6922,7100.0
2010-09-16 13:00:00,110.03,110.06,109.78,109.9,2600.0,68.6548,68.6735,68.4988,68.5736,2600.0
2010-09-16 13:30:00,109.89,109.9,109.76,109.87,3300.0,68.5674,68.5736,68.4863,68.5549,3300.0
2010-09-16 14:00:00,109.91,110.07,109.77,109.99,3200.0,68.5799,68.6797,68.4925,68.6298,3200.0
2010-09-16 14:30:00,109.94,109.94,109.7,109.82,4000.0,68.5986,68.5986,68.4488,68.5237,4000.0
2010-09-16 15:00:00,109.8,109.94,109.56,109.69,13300.0,68.5112,68.5986,68.3615,68.4426,13300.0
2010-09-16 15:30:00,109.7,109.98,109.49,109.5,37400.0,68.4488,68.6236,68.3178,68.3241,37400.0
2010-09-17 09:30:00,110.0,110.15,109.43,109.77,35400.0,68.636,68.7296,68.2804,68.4925,35400.0
2010-09-17 10:00:00,109.77,109.87,109.59,109.59,7700.0,68.4925,68.5549,68.3802,68.3802,7700.0
2010-09-17 10:30:00,109.52,109.81,109.37,109.71,9300.0,68.3365,68.5175,68.2429,68.4551,9300.0
2010-09-17 11:00:00,109.72,109.92,109.54,109.62,9600.0,68.4613,68.5861,68.349,68.3989,9600.0
2010-09-17 11:30:00,109.62,109.75,109.45,109.63,2900.0,68.3989,68.48,68.2929,68.4052,2900.0
2010-09-17 12:00:00,109.62,109.95,109.59,109.9,9300.0,68.3989,68.6048,68.3802,68.5736,9300.0
2010-09-17 12:30:00,109.9,110.07,109.81,110.03,16000.0,68.5736,68.6797,68.5175,68.6548,16000.0
2010-09-17 13:00:00,110.0,110.08,109.87,110.07,13900.0,68.636,68.6859,68.5549,68.6797,13900.0
2010-09-17 13:30:00,110.0,110.29,110.0,110.2,16000.0,68.636,68.817,68.636,68.7608,16000.0
2010-09-17 14:00:00,110.23,110.81,110.15,110.76,14900.0,68.7795,69.1414,68.7296,69.1102,14900.0
2010-09-17 14:30:00,110.76,110.95,110.66,110.88,30500.0,69.1102,69.2288,69.0478,69.1851,30500.0
2010-09-17 15:00:00,110.83,110.88,110.59,110.61,14200.0,69.1539,69.1851,69.0042,69.0167,14200.0
2010-09-17 15:30:00,110.61,110.74,110.49,110.57,57600.0,69.0167,69.0978,68.9418,68.9917,57600.0
2010-09-20 09:30:00,110.89,111.99,110.89,111.76,18400.0,69.1914,69.8777,69.1914,69.7342,18400.0
2010-09-20 10:00:00,111.76,112.87,111.7,112.74,35800.0,69.7342,70.4268,69.6968,70.3457,35800.0
2010-09-20 10:30:00,112.82,113.75,112.45,113.73,27100.0,70.3956,70.9759,70.1647,70.9634,27100.0
2010-09-20 11:00:00,113.75,113.75,113.21,113.33,24800.0,70.9759,70.9759,70.639,70.7138,24800.0
2010-09-20 11:30:00,113.48,113.75,112.41,113.66,37600.0,70.8074,70.9759,70.1398,70.9197,37600.0
2010-09-20 12:00:00,113.58,113.65,113.1,113.5,23100.0,70.8698,70.9135,70.5703,70.8199,23100.0
2010-09-20 12:30:00,113.46,113.95,113.46,113.9,7100.0,70.7949,71.1007,70.7949,71.0695,7100.0
2010-09-20 13:00:00,113.86,114.02,113.49,113.8,6800.0,71.0445,71.1444,70.8137,71.0071,6800.0
2010-09-20 13:30:00,113.7,113.83,113.14,113.58,28600.0,70.9447,71.0258,70.5953,70.8698,28600.0
2010-09-20 14:00:00,113.53,113.7,113.49,113.65,8800.0,70.8386,70.9447,70.8137,70.9135,8800.0
2010-09-20 14:30:00,113.65,114.28,113.63,114.22,12900.0,70.9135,71.3066,70.901,71.2692,12900.0
2010-09-20 15:00:00,114.18,114.71,114.18,114.58,39300.0,71.2442,71.5749,71.2442,71.4938,39300.0
2010-09-20 15:30:00,114.57,115.08,114.31,114.58,65000.0,71.4875,71.8058,71.3253,71.4938,65000.0
2010-09-21 09:30:00,114.76,114.76,113.33,113.43,25800.0,71.6061,71.6061,70.7138,70.7762,25800.0
2010-09-21 10:00:00,113.31,113.76,112.97,113.69,12100.0,70.7014,70.9821,70.4892,70.9385,12100.0
2010-09-21 10:30:00,113.58,113.58,112.87,112.87,7400.0,70.8698,70.8698,70.4268,70.4268,7400.0
2010-09-21 11:00:00,112.98,112.98,112.39,112.47,11900.0,70.4954,70.4954,70.1273,70.1772,11900.0
2010-09-21 11:30:00,112.39,112.51,112.24,112.38,3300.0,70.1273,70.2022,70.0337,70.1211,3300.0
2010-09-21 12:00:00,112.48,112.74,112.39,112.63,7500.0,70.1835,70.3457,70.1273,70.2771,7500.0
2010-09-21 12:30:00,112.66,112.74,112.4,112.53,4300.0,70.2958,70.3457,70.1335,70.2147,4300.0
2010-09-21 13:00:00,112.54,112.66,112.29,112.29,3900.0,70.2209,70.2958,70.0649,70.0649,3900.0
2010-09-21 13:30:00,112.19,112.3,112.1,112.22,11700.0,70.0025,70.0711,69.9464,70.0212,11700.0
2010-09-21 14:00:00,112.2,112.94,112.1,112.89,14300.0,70.0088,70.4705,69.9464,70.4393,14300.0
2010-09-21 14:30:00,112.89,113.55,112.89,113.0,17600.0,70.4393,70.8511,70.4393,70.5079,17600.0
2010-09-21 15:00:00,113.01,113.1,112.55,112.65,14700.0,70.5142,70.5703,70.2271,70.2895,14700.0
2010-09-21 15:30:00,112.57,112.57,111.9,111.96,44100.0,70.2396,70.2396,69.8216,69.859,44100.0
2010-09-22 09:30:00,111.6,112.82,111.23,112.53,13800.0,69.6344,70.3956,69.4035,70.2147,13800.0
2010-09-22 10:00:00,112.64,112.64,111.75,111.8,20200.0,70.2833,70.2833,69.728,69.7592,20200.0
2010-09-22 10:30:00,111.73,111.75,111.27,111.41,11400.0,69.7155,69.728,69.4285,69.5158,11400.0
2010-09-22 11:00:00,111.54,111.54,110.76,110.78,15900.0,69.5969,69.5969,69.1102,69.1227,15900.0
2010-09-22 11:30:00,110.79,110.9,110.67,110.9,7300.0,69.129,69.1976,69.0541,69.1976,7300.0
2010-09-22 12:00:00,110.91,111.19,110.82,110.92,6200.0,69.2038,69.3785,69.1477,69.2101,6200.0
2010-09-22 12:30:00,110.93,110.95,110.38,110.54,8300.0,69.2163,69.2288,68.8731,68.973,8300.0
2010-09-22 13:00:00,110.54,110.84,110.41,110.69,12400.0,68.973,69.1602,68.8919,69.0666,12400.0
2010-09-22 13:30:00,110.76,111.25,110.58,111.21,12200.0,69.1102,69.416,68.9979,69.391,12200.0
2010-09-22 14:00:00,111.17,111.17,110.81,111.0,14000.0,69.3661,69.3661,69.1414,69.26,14000.0
2010-09-22 14:30:00,111.02,111.48,110.98,111.15,10200.0,69.2725,69.5595,69.2475,69.3536,10200.0
2010-09-22 15:00:00,111.15,111.24,110.87,111.18,10300.0,69.3536,69.4097,69.1789,69.3723,10300.0
2010-09-22 15:30:00,111.17,111.32,110.6,110.67,36100.0,69.3661,69.4597,69.0104,69.0541,36100.0
2010-09-23 09:30:00,109.42,109.71,108.95,109.34,17000.0,68.2741,68.4551,67.9809,68.2242,17000.0
2010-09-23 10:00:00,109.4,109.87,108.84,109.71,32600.0,68.2617,68.5549,67.9122,68.4551,32600.0
2010-09-23 10:30:00,109.85,110.23,109.51,109.62,36000.0,68.5424,68.7795,68.3303,68.3989,36000.0
2010-09-23 11:00:00,109.66,110.33,109.66,110.18,17100.0,68.4239,68.8419,68.4239,68.7483,17100.0
2010-09-23 11:30:00,110.28,110.49,109.87,109.95,15000.0,68.8107,68.9418,68.5549,68.6048,15000.0
2010-09-23 12:00:00,110.0,110.21,109.85,109.88,8000.0,68.636,68.7671,68.5424,68.5612,8000.0
2010-09-23 12:30:00,109.94,109.99,109.75,109.92,5100.0,68.5986,68.6298,68.48,68.5861,5100.0
2010-09-23 13:00:00,109.87,109.87,109.36,109.42,12200.0,68.5549,68.5549,68.2367,68.2741,12200.0
2010-09-23 13:30:00,109.5,109.66,109.31,109.48,9000.0,68.3241,68.4239,68.2055,68.3116,9000.0
2010-09-23 14:00:00,109.56,109.56,109.2,109.28,5100.0,68.3615,68.3615,68.1369,68.1868,5100.0
2010-09-23 14:30:00,109.25,109.25,108.61,108.61,14100.0,68.1681,68.1681,67.7687,67.7687,14100.0
2010-09-23 15:00:00,108.56,108.79,108.18,108.2,22100.0,67.7375,67.881,67.5004,67.5129,22100.0
2010-09-23 15:30:00,108.21,108.24,107.75,108.02,68700.0,67.5191,67.5379,67.2321,67.4006,68700.0
2010-09-24 09:30:00,109.41,110.45,109.41,110.2,17300.0,68.2679,68.9168,68.2679,68.7608,17300.0
2010-09-24 10:00:00,110.11,110.11,109.3,109.36,15300.0,68.7047,68.7047,68.1993,68.2367,15300.0
2010-09-24 10:30:00,109.42,109.73,109.06,109.19,14100.0,68.2741,68.4676,68.0495,68.1306,14100.0
2010-09-24 11:00:00,109.18,109.6,109.18,109.51,8100.0,68.1244,68.3864,68.1244,68.3303,8100.0
2010-09-24 11:30:00,109.46,109.76,109.38,109.5,8200.0,68.2991,68.4863,68.2492,68.3241,8200.0
2010-09-24 12:00:00,109.71,109.71,109.34,109.42,5500.0,68.4551,68.4551,68.2242,68.2741,5500.0
2010-09-24 12:30:00,109.51,109.59,109.23,109.43,9000.0,68.3303,68.3802,68.1556,68.2804,9000.0
2010-09-24 13:00:00,109.43,109.47,109.31,109.47,5600.0,68.2804,68.3053,68.2055,68.3053,5600.0
2010-09-24 13:30:00,109.5,109.87,109.44,109.72,8900.0,68.3241,68.5549,68.2866,68.4613,8900.0
2010-09-24 14:00:00,109.74,109.87,109.66,109.86,5700.0,68.4738,68.5549,68.4239,68.5487,5700.0
2010-09-24 14:30:00,109.79,110.39,109.79,110.32,19400.0,68.505,68.8794,68.505,68.8357,19400.0
2010-09-24 15:00:00,110.39,110.6,110.12,110.54,9600.0,68.8794,69.0104,68.7109,68.973,9600.0
2010-09-24 15:30:00,110.52,110.85,110.4,110.72,47600.0,68.9605,69.1664,68.8856,69.0853,47600.0
2010-09-27 09:30:00,110.8,110.8,108.65,108.69,15800.0,69.1352,69.1352,67.7937,67.8186,15800.0
2010-09-27 10:00:00,108.81,109.42,108.68,109.34,8800.0,67.8935,68.2741,67.8124,68.2242,8800.0
2010-09-27 10:30:00,109.28,109.49,108.92,109.07,13300.0,68.1868,68.3178,67.9622,68.0557,13300.0
2010-09-27 11:00:00,109.04,109.04,108.36,108.39,11900.0,68.037,68.037,67.6127,67.6315,11900.0
2010-09-27 11:30:00,108.42,108.46,108.12,108.19,25200.0,67.6502,67.6751,67.463,67.5067,25200.0
2010-09-27 12:00:00,108.2,108.44,108.16,108.26,9500.0,67.5129,67.6626,67.4879,67.5503,9500.0
2010-09-27 12:30:00,108.26,108.36,107.79,108.26,9000.0,67.5503,67.6127,67.2571,67.5503,9000.0
2010-09-27 13:00:00,108.21,108.65,108.11,108.65,5600.0,67.5191,67.7937,67.4567,67.7937,5600.0
2010-09-27 13:30:00,108.68,109.28,108.66,109.16,8200.0,67.8124,68.1868,67.7999,68.1119,8200.0
2010-09-27 14:00:00,109.16,109.29,109.04,109.09,6800.0,68.1119,68.193,68.037,68.0682,6800.0
2010-09-27 14:30:00,109.09,109.23,108.95,109.17,8800.0,68.0682,68.1556,67.9809,68.1181,8800.0
2010-09-27 15:00:00,109.07,109.44,108.95,109.23,11800.0,68.0557,68.2866,67.9809,68.1556,11800.0
2010-09-27 15:30:00,109.21,109.21,108.46,108.67,34500.0,68.1431,68.1431,67.6751,67.8062,34500.0
2010-09-28 09:30:00,108.23,108.33,106.82,106.82,20300.0,68.1759,68.2389,67.2877,67.2877,20300.0
2010-09-28 10:00:00,106.82,107.1,106.43,106.88,27900.0,67.2877,67.4641,67.042,67.3255,27900.0
2010-09-28 10:30:00,106.92,107.03,106.38,106.54,26300.0,67.3507,67.42,67.0105,67.1113,26300.0
2010-09-28 11:00:00,106.55,107.03,106.41,106.86,28500.0,67.1176,67.42,67.0294,67.3129,28500.0
2010-09-28 11:30:00,106.9,107.21,106.9,107.08,15800.0,67.3381,67.5333,67.3381,67.4515,15800.0
2010-09-28 12:00:00,107.08,107.19,106.98,107.08,13500.0,67.4515,67.5207,67.3885,67.4515,13500.0
2010-09-28 12:30:00,107.12,107.45,107.0,107.44,7100.0,67.4767,67.6845,67.4011,67.6782,7100.0
2010-09-28 13:00:00,107.44,107.51,106.93,107.27,12100.0,67.6782,67.7223,67.357,67.5711,12100.0
2010-09-28 13:30:00,107.3,107.67,107.3,107.6,37000.0,67.59,67.8231,67.59,67.779,37000.0
2010-09-28 14:00:00,107.57,107.89,107.45,107.45,14800.0,67.7601,67.9617,67.6845,67.6845,14800.0
2010-09-28 14:30:00,107.42,107.63,106.84,107.24,16000.0,67.6656,67.7979,67.3003,67.5522,16000.0
2010-09-28 15:00:00,107.2,107.82,107.19,107.7,14700.0,67.527,67.9176,67.5207,67.842,14700.0
2010-09-28 15:30:00,107.7,108.46,107.63,108.31,31900.0,67.842,68.3207,67.7979,68.2263,31900.0
2010-09-29 09:30:00,108.03,108.1,107.34,107.85,16000.0,68.0499,68.094,67.6152,67.9365,16000.0
2010-09-29 10:00:00,107.96,108.15,107.39,107.9,43400.0,68.0058,68.1255,67.6467,67.968,43400.0
2010-09-29 10:30:00,107.93,107.96,107.24,107.44,34700.0,67.9869,68.0058,67.5522,67.6782,34700.0
2010-09-29 11:00:00,107.45,107.58,107.0,107.41,9400.0,67.6845,67.7664,67.4011,67.6593,9400.0
2010-09-29 11:30:00,107.32,107.94,107.32,107.9,4200.0,67.6026,67.9932,67.6026,67.968,4200.0
2010-09-29 12:00:00,107.87,108.21,107.86,108.18,19100.0,67.9491,68.1633,67.9428,68.1444,19100.0
2010-09-29 12:30:00,108.2,108.51,108.14,108.5,24700.0,68.157,68.3522,68.1192,68.3459,24700.0
2010-09-29 13:00:00,108.47,108.52,108.2,108.3,17600.0,68.327,68.3585,68.157,68.22,17600.0
2010-09-29 13:30:00,108.33,108.71,108.22,108.68,17100.0,68.2389,68.4782,68.1696,68.4593,17100.0
2010-09-29 14:00:00,108.68,108.72,108.29,108.29,9900.0,68.4593,68.4845,68.2137,68.2137,9900.0
2010-09-29 14:30:00,108.21,108.71,108.2,108.46,20200.0,68.1633,68.4782,68.157,68.3207,20200.0
2010-09-29 15:00:00,108.47,108.57,108.07,108.32,22200.0,68.327,68.39,68.0751,68.2326,22200.0
2010-09-29 15:30:00,108.36,108.74,108.15,108.59,59400.0,68.2577,68.4971,68.1255,68.4026,59400.0
2010-09-30 09:30:00,109.35,110.91,108.9,110.71,41300.0,68.8814,69.864,68.5979,69.7381,41300.0
2010-09-30 10:00:00,110.52,110.74,110.15,110.31,60400.0,69.6184,69.7569,69.3853,69.4861,60400.0
2010-09-30 10:30:00,110.36,110.59,110.13,110.17,33500.0,69.5176,69.6625,69.3727,69.3979,33500.0
2010-09-30 11:00:00,110.13,110.44,109.57,109.62,58000.0,69.3727,69.568,69.0199,69.0514,58000.0
2010-09-30 11:30:00,109.6,109.73,109.02,109.41,25800.0,69.0388,69.1207,68.6735,68.9192,25800.0
2010-09-30 12:00:00,109.4,109.6,109.02,109.16,21700.0,68.9129,69.0388,68.6735,68.7617,21700.0
2010-09-30 12:30:00,109.16,110.64,109.07,110.54,25700.0,68.7617,69.694,68.705,69.631,25700.0
2010-09-30 13:00:00,110.49,111.04,110.49,110.72,44300.0,69.5995,69.9459,69.5995,69.7444,44300.0
2010-09-30 13:30:00,110.77,110.77,109.96,109.97,32600.0,69.7758,69.7758,69.2656,69.2719,32600.0
2010-09-30 14:00:00,109.97,109.99,109.42,109.61,28600.0,69.2719,69.2845,68.9255,69.0451,28600.0
2010-09-30 14:30:00,109.62,109.7,109.26,109.26,20700.0,69.0514,69.1018,68.8247,68.8247,20700.0
2010-09-30 15:00:00,109.25,109.75,109.07,109.69,26200.0,68.8184,69.1333,68.705,69.0955,26200.0
2010-09-30 15:30:00,109.7,109.85,109.17,109.25,83600.0,69.1018,69.1963,68.768,68.8184,83600.0
2010-10-01 09:30:00,110.63,110.63,108.72,109.04,28000.0,69.6877,69.6877,68.4845,68.6861,28000.0
2010-10-01 10:00:00,109.04,109.28,108.34,108.58,26100.0,68.6861,68.8373,68.2451,68.3963,26100.0
2010-10-01 10:30:00,108.43,108.61,108.05,108.08,24900.0,68.3018,68.4152,68.0625,68.0814,24900.0
2010-10-01 11:00:00,108.01,108.19,107.67,107.68,17900.0,68.0373,68.1507,67.8231,67.8294,17900.0
2010-10-01 11:30:00,107.64,108.04,107.6,107.8,10000.0,67.8042,68.0562,67.779,67.905,10000.0
2010-10-01 12:00:00,107.72,107.95,107.7,107.91,14400.0,67.8546,67.9995,67.842,67.9743,14400.0
2010-10-01 12:30:00,107.91,108.03,107.78,107.89,21800.0,67.9743,68.0499,67.8924,67.9617,21800.0
2010-10-01 13:00:00,107.9,108.58,107.85,108.4,14000.0,67.968,68.3963,67.9365,68.2829,14000.0
2010-10-01 13:30:00,108.39,108.39,108.16,108.31,9800.0,68.2766,68.2766,68.1318,68.2263,9800.0
2010-10-01 14:00:00,108.32,108.68,108.31,108.59,12700.0,68.2326,68.4593,68.2263,68.4026,12700.0
2010-10-01 14:30:00,108.57,108.94,108.57,108.92,11000.0,68.39,68.6231,68.39,68.6105,11000.0
2010-10-01 15:00:00,108.91,109.14,108.83,108.92,23400.0,68.6042,68.7491,68.5538,68.6105,23400.0
2010-10-01 15:30:00,108.89,109.13,108.78,109.01,33800.0,68.5916,68.7428,68.5223,68.6672,33800.0
2010-10-04 09:30:00,108.75,109.55,108.75,109.31,12900.0,68.5034,69.0073,68.5034,68.8562,12900.0
2010-10-04 10:00:00,109.23,109.35,108.99,109.19,50600.0,68.8058,68.8814,68.6546,68.7806,50600.0
2010-10-04 10:30:00,109.2,109.22,108.73,108.94,13500.0,68.7869,68.7995,68.4908,68.6231,13500.0
2010-10-04 11:00:00,108.97,109.05,108.72,108.85,10700.0,68.642,68.6924,68.4845,68.5664,10700.0
2010-10-04 11:30:00,108.85,109.05,108.67,108.67,12700.0,68.5664,68.6924,68.453,68.453,12700.0
2010-10-04 12:00:00,108.57,109.0,108.56,108.84,10700.0,68.39,68.6609,68.3837,68.5601,10700.0
2010-10-04 12:30:00,108.93,109.2,108.82,109.2,17200.0,68.6168,68.7869,68.5475,68.7869,17200.0
2010-10-04 13:00:00,109.2,109.29,108.9,108.99,25700.0,68.7869,68.8436,68.5979,68.6546,25700.0
2010-10-04 13:30:00,109.0,109.11,108.81,109.0,29200.0,68.6609,68.7302,68.5412,68.6609,29200.0
2010-10-04 14:00:00,109.2,109.3,108.9,109.25,39200.0,68.7869,68.8499,68.5979,68.8184,39200.0
2010-10-04 14:30:00,109.2,109.41,109.14,109.36,20700.0,68.7869,68.9192,68.7491,68.8877,20700.0
2010-10-04 15:00:00,109.36,109.8,109.35,109.47,21800.0,68.8877,69.1648,68.8814,68.957,21800.0
2010-10-04 15:30:00,109.46,109.74,109.31,109.61,40900.0,68.9507,69.127,68.8562,69.0451,40900.0
2010-10-05 09:30:00,110.34,110.46,109.1,110.06,25700.0,69.505,69.5806,68.7239,69.3286,25700.0
2010-10-05 10:00:00,110.09,110.27,109.75,110.1,21100.0,69.3475,69.4609,69.1333,69.3538,21100.0
2010-10-05 10:30:00,110.03,110.31,109.9,109.9,13600.0,69.3097,69.4861,69.2278,69.2278,13600.0
2010-10-05 11:00:00,109.92,110.27,109.92,110.02,6600.0,69.2404,69.4609,69.2404,69.3034,6600.0
2010-10-05 11:30:00,110.09,110.42,110.01,110.01,15100.0,69.3475,69.5554,69.2971,69.2971,15100.0
2010-10-05 12:00:00,109.86,110.22,109.86,110.03,7200.0,69.2026,69.4294,69.2026,69.3097,7200.0
2010-10-05 12:30:00,110.08,110.39,110.04,110.38,7100.0,69.3412,69.5365,69.316,69.5302,7100.0
2010-10-05 13:00:00,110.31,110.55,110.3,110.36,9000.0,69.4861,69.6373,69.4798,69.5176,9000.0
2010-10-05 13:30:00,110.33,110.56,110.33,110.4,8000.0,69.4987,69.6436,69.4987,69.5428,8000.0
2010-10-05 14:00:00,110.4,110.57,110.35,110.57,9700.0,69.5428,69.6499,69.5113,69.6499,9700.0
2010-10-05 14:30:00,110.42,110.58,110.28,110.46,12800.0,69.5554,69.6562,69.4672,69.5806,12800.0
2010-10-05 15:00:00,110.47,110.54,110.38,110.44,21500.0,69.5869,69.631,69.5302,69.568,21500.0
2010-10-05 15:30:00,110.43,110.58,110.31,110.43,50400.0,69.5617,69.6562,69.4861,69.5617,50400.0
2010-10-06 09:30:00,110.11,110.75,109.73,110.18,9000.0,69.3601,69.7632,69.1207,69.4042,9000.0
2010-10-06 10:00:00,110.19,110.37,109.84,110.03,11100.0,69.4105,69.5239,69.19,69.3097,11100.0
2010-10-06 10:30:00,110.07,110.31,109.82,110.0,15900.0,69.3349,69.4861,69.1774,69.2908,15900.0
2010-10-06 11:00:00,109.92,110.1,109.5,109.54,12400.0,69.2404,69.3538,68.9759,69.001,12400.0
2010-10-06 11:30:00,109.51,109.75,109.46,109.46,6900.0,68.9822,69.1333,68.9507,68.9507,6900.0
2010-10-06 12:00:00,109.54,109.64,109.38,109.62,10500.0,69.001,69.064,68.9003,69.0514,10500.0
2010-10-06 12:30:00,109.6,109.66,109.41,109.42,15700.0,69.0388,69.0766,68.9192,68.9255,15700.0
2010-10-06 13:00:00,109.41,109.41,108.81,108.9,13100.0,68.9192,68.9192,68.5412,68.5979,13100.0
2010-10-06 13:30:00,109.0,109.25,108.89,109.0,26800.0,68.6609,68.8184,68.5916,68.6609,26800.0
2010-10-06 14:00:00,109.0,109.15,108.83,109.14,20300.0,68.6609,68.7554,68.5538,68.7491,20300.0
2010-10-06 14:30:00,109.11,109.36,109.11,109.25,10500.0,68.7302,68.8877,68.7302,68.8184,10500.0
2010-10-06 15:00:00,109.22,109.31,109.18,109.24,14100.0,68.7995,68.8562,68.7743,68.8121,14100.0
2010-10-06 15:30:00,109.26,109.48,109.09,109.36,30300.0,68.8247,68.9633,68.7176,68.8877,30300.0
2010-10-07 09:30:00,109.87,110.24,109.56,109.71,23600.0,69.2089,69.442,69.0136,69.1081,23600.0
2010-10-07 10:00:00,109.63,109.96,109.42,109.95,19900.0,69.0577,69.2656,68.9255,69.2593,19900.0
2010-10-07 10:30:00,110.06,110.13,109.93,110.07,18800.0,69.3286,69.3727,69.2467,69.3349,18800.0
2010-10-07 11:00:00,110.06,110.23,109.93,110.07,9700.0,69.3286,69.4357,69.2467,69.3349,9700.0
2010-10-07 11:30:00,110.07,110.14,109.75,110.0,19900.0,69.3349,69.379,69.1333,69.2908,19900.0
2010-10-07 12:00:00,110.13,110.13,109.96,110.08,14500.0,69.3727,69.3727,69.2656,69.3412,14500.0
2010-10-07 12:30:00,110.01,110.04,109.72,110.0,12300.0,69.2971,69.316,69.1144,69.2908,12300.0
2010-10-07 13:00:00,109.99,110.15,109.86,109.94,6100.0,69.2845,69.3853,69.2026,69.253,6100.0
2010-10-07 13:30:00,109.99,110.15,109.69,110.1,4000.0,69.2845,69.3853,69.0955,69.3538,4000.0
2010-10-07 14:00:00,110.21,110.34,110.0,110.09,6300.0,69.4231,69.505,69.2908,69.3475,6300.0
2010-10-07 14:30:00,110.2,110.28,110.1,110.23,4600.0,69.4168,69.4672,69.3538,69.4357,4600.0
2010-10-07 15:00:00,110.27,110.32,110.01,110.11,7600.0,69.4609,69.4924,69.2971,69.3601,7600.0
2010-10-07 15:30:00,110.01,110.17,109.75,109.86,30600.0,69.2971,69.3979,69.1333,69.2026,30600.0
2010-10-08 09:30:00,110.09,110.32,109.48,109.71,5300.0,69.3475,69.4924,68.9633,69.1081,5300.0
2010-10-08 10:00:00,109.82,110.06,109.48,109.48,6200.0,69.1774,69.3286,68.9633,68.9633,6200.0
2010-10-08 10:30:00,109.31,109.48,109.27,109.48,3100.0,68.8562,68.9633,68.831,68.9633,3100.0
2010-10-08 11:00:00,109.41,109.48,109.13,109.48,4000.0,68.9192,68.9633,68.7428,68.9633,4000.0
2010-10-08 11:30:00,109.48,109.77,109.48,109.61,4300.0,68.9633,69.1459,68.9633,69.0451,4300.0
2010-10-08 12:00:00,109.62,109.77,109.56,109.65,4100.0,69.0514,69.1459,69.0136,69.0703,4100.0
2010-10-08 12:30:00,109.72,109.89,109.65,109.76,5800.0,69.1144,69.2215,69.0703,69.1396,5800.0
2010-10-08 13:00:00,109.81,109.88,109.69,109.78,4500.0,69.1711,69.2152,69.0955,69.1522,4500.0
2010-10-08 13:30:00,109.78,109.82,109.6,109.74,5000.0,69.1522,69.1774,69.0388,69.127,5000.0
2010-10-08 14:00:00,109.75,109.95,109.65,109.95,8700.0,69.1333,69.2593,69.0703,69.2593,8700.0
2010-10-08 14:30:00,110.01,110.15,109.76,109.81,3800.0,69.2971,69.3853,69.1396,69.1711,3800.0
2010-10-08 15:00:00,109.84,110.14,109.79,109.92,5300.0,69.19,69.379,69.1585,69.2404,5300.0
2010-10-08 15:30:00,109.93,110.08,109.68,109.73,17100.0,69.2467,69.3412,69.0892,69.1207,17100.0
2010-10-11 09:30:00,110.09,110.22,109.97,109.97,2700.0,69.3475,69.4294,69.2719,69.2719,2700.0
2010-10-11 10:00:00,109.96,110.21,109.71,110.16,6800.0,69.2656,69.4231,69.1081,69.3916,6800.0
2010-10-11 10:30:00,110.19,110.3,109.83,110.0,7900.0,69.4105,69.4798,69.1837,69.2908,7900.0
2010-10-11 11:00:00,109.86,109.99,109.7,109.99,1200.0,69.2026,69.2845,69.1018,69.2845,1200.0
2010-10-11 11:30:00,109.88,110.11,109.82,109.94,4700.0,69.2152,69.3601,69.1774,69.253,4700.0
2010-10-11 12:00:00,109.97,110.02,109.86,109.99,5400.0,69.2719,69.3034,69.2026,69.2845,5400.0
2010-10-11 12:30:00,109.99,110.24,109.99,110.0,9600.0,69.2845,69.442,69.2845,69.2908,9600.0
2010-10-11 13:00:00,109.97,110.23,109.9,109.95,10300.0,69.2719,69.4357,69.2278,69.2593,10300.0
2010-10-11 13:30:00,110.09,110.27,109.97,110.26,7200.0,69.3475,69.4609,69.2719,69.4546,7200.0
2010-10-11 14:00:00,110.32,110.34,109.99,110.34,16800.0,69.4924,69.505,69.2845,69.505,16800.0
2010-10-11 14:30:00,110.32,110.34,110.21,110.25,3700.0,69.4924,69.505,69.4231,69.4483,3700.0
2010-10-11 15:00:00,110.31,110.35,110.19,110.25,7900.0,69.4861,69.5113,69.4105,69.4483,7900.0
2010-10-11 15:30:00,110.22,110.26,109.87,109.91,28700.0,69.4294,69.4546,69.2089,69.2341,28700.0
2010-10-12 09:30:00,110.37,110.83,109.97,109.97,23900.0,69.5239,69.8136,69.2719,69.2719,23900.0
2010-10-12 10:00:00,110.13,111.49,109.97,111.25,19000.0,69.3727,70.2294,69.2719,70.0782,19000.0
2010-10-12 10:30:00,111.16,111.35,110.86,110.86,30200.0,70.0215,70.1412,69.8325,69.8325,30200.0
2010-10-12 11:00:00,110.9,110.97,110.8,110.88,9900.0,69.8577,69.9018,69.7947,69.8451,9900.0
2010-10-12 11:30:00,110.9,110.96,110.87,110.91,10500.0,69.8577,69.8955,69.8388,69.864,10500.0
2010-10-12 12:00:00,110.94,110.94,110.78,110.78,6200.0,69.8829,69.8829,69.7821,69.7821,6200.0
2010-10-12 12:30:00,110.79,110.84,110.71,110.79,2800.0,69.7884,69.8199,69.7381,69.7884,2800.0
2010-10-12 13:00:00,110.75,110.9,110.73,110.88,8100.0,69.7632,69.8577,69.7507,69.8451,8100.0
2010-10-12 13:30:00,110.83,110.89,110.77,110.78,5200.0,69.8136,69.8514,69.7758,69.7821,5200.0
2010-10-12 14:00:00,110.69,111.14,110.49,110.95,17500.0,69.7255,70.0089,69.5995,69.8892,17500.0
2010-10-12 14:30:00,110.95,111.07,110.72,111.07,12600.0,69.8892,69.9648,69.7444,69.9648,12600.0
2010-10-12 15:00:00,111.01,111.35,110.85,111.28,18200.0,69.927,70.1412,69.8262,70.0971,18200.0
2010-10-12 15:30:00,111.4,111.81,111.31,111.35,31700.0,70.1727,70.431,70.116,70.1412,31700.0
2010-10-13 09:30:00,112.14,112.43,111.43,112.21,11700.0,70.6388,70.8215,70.1916,70.6829,11700.0
2010-10-13 10:00:00,112.3,112.58,112.07,112.47,8400.0,70.7396,70.916,70.5947,70.8467,8400.0
2010-10-13 10:30:00,112.54,112.79,112.36,112.42,4300.0,70.8908,71.0483,70.7774,70.8152,4300.0
2010-10-13 11:00:00,112.41,112.48,112.22,112.29,7500.0,70.8089,70.853,70.6892,70.7333,7500.0
2010-10-13 11:30:00,112.25,112.43,112.18,112.3,5300.0,70.7081,70.8215,70.664,70.7396,5300.0
2010-10-13 12:00:00,112.3,112.32,112.18,112.31,3500.0,70.7396,70.7522,70.664,70.7459,3500.0
2010-10-13 12:30:00,112.31,112.42,112.23,112.4,5200.0,70.7459,70.8152,70.6955,70.8026,5200.0
2010-10-13 13:00:00,112.41,112.56,112.33,112.4,15000.0,70.8089,70.9034,70.7585,70.8026,15000.0
2010-10-13 13:30:00,112.38,112.61,112.35,112.57,15700.0,70.79,70.9349,70.7711,70.9097,15700.0
2010-10-13 14:00:00,112.55,112.7,112.47,112.62,11400.0,70.8971,70.9916,70.8467,70.9412,11400.0
2010-10-13 14:30:00,112.64,112.69,112.22,112.29,11500.0,70.9538,70.9853,70.6892,70.7333,11500.0
2010-10-13 15:00:00,112.32,112.39,112.06,112.06,13700.0,70.7522,70.7963,70.5884,70.5884,13700.0
2010-10-13 15:30:00,112.06,112.26,111.71,111.92,29600.0,70.5884,70.7144,70.368,70.5003,29600.0
2010-10-14 09:30:00,111.6,112.42,111.0,111.72,7700.0,70.2987,70.8152,69.9207,70.3743,7700.0
2010-10-14 10:00:00,111.73,112.1,111.55,112.1,5800.0,70.3806,70.6136,70.2672,70.6136,5800.0
2010-10-14 10:30:00,112.08,112.36,111.96,112.27,7300.0,70.601,70.7774,70.5254,70.7207,7300.0
2010-10-14 11:00:00,112.31,112.46,112.11,112.37,16800.0,70.7459,70.8404,70.6199,70.7837,16800.0
2010-10-14 11:30:00,112.35,112.57,112.2,112.2,8100.0,70.7711,70.9097,70.6766,70.6766,8100.0
2010-10-14 12:00:00,112.29,112.33,111.87,111.93,6500.0,70.7333,70.7585,70.4688,70.5066,6500.0
2010-10-14 12:30:00,111.91,112.12,111.78,112.09,4300.0,70.494,70.6262,70.4121,70.6073,4300.0
2010-10-14 13:00:00,112.01,112.01,111.65,111.84,5100.0,70.5569,70.5569,70.3302,70.4499,5100.0
2010-10-14 13:30:00,111.8,112.26,111.8,112.21,5000.0,70.4247,70.7144,70.4247,70.6829,5000.0
2010-10-14 14:00:00,112.16,112.19,111.88,111.94,8300.0,70.6514,70.6703,70.4751,70.5128,8300.0
2010-10-14 14:30:00,111.77,111.82,111.4,111.43,9000.0,70.4058,70.4373,70.1727,70.1916,9000.0
2010-10-14 15:00:00,111.42,111.63,111.17,111.46,6900.0,70.1853,70.3176,70.0278,70.2105,6900.0
2010-10-14 15:30:00,111.43,111.71,111.34,111.71,17000.0,70.1916,70.368,70.1349,70.368,17000.0
2010-10-15 09:30:00,112.28,113.05,111.95,112.1,11600.0,70.727,71.2121,70.5191,70.6136,11600.0
2010-10-15 10:00:00,112.08,112.4,111.58,112.07,16500.0,70.601,70.8026,70.2861,70.5947,16500.0
2010-10-15 10:30:00,112.08,112.33,111.78,112.16,9900.0,70.601,70.7585,70.4121,70.6514,9900.0
2010-10-15 11:00:00,112.13,112.3,111.71,111.71,7200.0,70.6325,70.7396,70.368,70.368,7200.0
2010-10-15 11:30:00,111.74,111.99,111.48,111.63,4800.0,70.3869,70.5443,70.2231,70.3176,4800.0
2010-10-15 12:00:00,111.85,111.85,111.5,111.55,3900.0,70.4562,70.4562,70.2357,70.2672,3900.0
2010-10-15 12:30:00,111.55,112.0,111.54,111.72,3100.0,70.2672,70.5506,70.2609,70.3743,3100.0
2010-10-15 13:00:00,111.83,111.96,111.75,111.89,3200.0,70.4436,70.5254,70.3932,70.4814,3200.0
2010-10-15 13:30:00,111.94,112.06,111.68,111.81,4300.0,70.5128,70.5884,70.3491,70.431,4300.0
2010-10-15 14:00:00,111.7,112.04,111.7,111.99,7100.0,70.3617,70.5758,70.3617,70.5443,7100.0
2010-10-15 14:30:00,112.03,112.16,111.78,111.85,5300.0,70.5695,70.6514,70.4121,70.4562,5300.0
2010-10-15 15:00:00,111.85,111.85,111.29,111.42,15700.0,70.4562,70.4562,70.1034,70.1853,15700.0
2010-10-15 15:30:00,111.36,111.67,111.28,111.41,29300.0,70.1475,70.3428,70.0971,70.179,29300.0
2010-10-18 09:30:00,111.32,112.22,111.32,112.22,5100.0,70.1223,70.6892,70.1223,70.6892,5100.0
2010-10-18 10:00:00,112.23,112.49,111.75,111.8,4900.0,70.6955,70.8593,70.3932,70.4247,4900.0
2010-10-18 10:30:00,111.81,112.05,111.7,112.05,6900.0,70.431,70.5821,70.3617,70.5821,6900.0
2010-10-18 11:00:00,112.05,112.05,111.81,112.05,12500.0,70.5821,70.5821,70.431,70.5821,12500.0
2010-10-18 11:30:00,112.1,112.15,111.84,112.02,5100.0,70.6136,70.6451,70.4499,70.5632,5100.0
2010-10-18 12:00:00,111.96,112.06,111.79,111.8,3500.0,70.5254,70.5884,70.4184,70.4247,3500.0
2010-10-18 12:30:00,111.88,111.96,111.65,111.84,7000.0,70.4751,70.5254,70.3302,70.4499,7000.0
2010-10-18 13:00:00,111.87,112.06,111.84,111.94,9000.0,70.4688,70.5884,70.4499,70.5128,9000.0
2010-10-18 13:30:00,111.99,112.2,111.89,112.1,4800.0,70.5443,70.6766,70.4814,70.6136,4800.0
2010-10-18 14:00:00,112.11,112.58,112.11,112.48,8700.0,70.6199,70.916,70.6199,70.853,8700.0
2010-10-18 14:30:00,112.47,112.75,112.39,112.47,6700.0,70.8467,71.0231,70.7963,70.8467,6700.0
2010-10-18 15:00:00,112.48,112.89,112.45,112.73,9200.0,70.853,71.1113,70.8341,71.0105,9200.0
2010-10-18 15:30:00,112.68,112.93,112.67,112.76,37300.0,70.979,71.1365,70.9727,71.0294,37300.0
2010-10-19 09:30:00,110.97,112.25,110.96,112.25,9400.0,69.9018,70.7081,69.8955,70.7081,9400.0
2010-10-19 10:00:00,112.24,113.37,112.24,112.81,8200.0,70.7018,71.4136,70.7018,71.0609,8200.0
2010-10-19 10:30:00,112.97,113.54,112.81,113.28,6900.0,71.1617,71.5207,71.0609,71.3569,6900.0
2010-10-19 11:00:00,113.2,113.31,112.87,112.87,2500.0,71.3065,71.3758,71.0987,71.0987,2500.0
2010-10-19 11:30:00,112.93,113.02,112.78,112.96,3100.0,71.1365,71.1932,71.042,71.1554,3100.0
2010-10-19 12:00:00,112.95,113.01,112.82,112.98,8700.0,71.1491,71.1869,71.0672,71.168,8700.0
2010-10-19 12:30:00,112.97,113.13,112.92,113.13,9600.0,71.1617,71.2624,71.1302,71.2624,9600.0
2010-10-19 13:00:00,113.13,113.22,112.93,113.14,20800.0,71.2624,71.3191,71.1365,71.2687,20800.0
2010-10-19 13:30:00,113.07,113.15,112.66,112.73,28400.0,71.2247,71.275,70.9664,71.0105,28400.0
2010-10-19 14:00:00,112.7,112.7,111.89,111.89,47600.0,70.9916,70.9916,70.4814,70.4814,47600.0
2010-10-19 14:30:00,112.02,112.69,111.89,112.69,24200.0,70.5632,70.9853,70.4814,70.9853,24200.0
2010-10-19 15:00:00,112.59,112.6,112.01,112.29,31900.0,70.9223,70.9286,70.5569,70.7333,31900.0
2010-10-19 15:30:00,112.26,112.86,112.24,112.72,60500.0,70.7144,71.0924,70.7018,71.0042,60500.0
2010-10-20 09:30:00,113.1,114.14,113.1,114.1,9800.0,71.2436,71.8987,71.2436,71.8735,9800.0
2010-10-20 10:00:00,114.01,114.44,113.92,114.34,23200.0,71.8168,72.0876,71.7601,72.0246,23200.0
2010-10-20 10:30:00,114.37,114.87,114.37,114.54,14500.0,72.0435,72.3585,72.0435,72.1506,14500.0
2010-10-20 11:00:00,114.52,114.72,114.35,114.61,14000.0,72.138,72.264,72.0309,72.1947,14000.0
2010-10-20 11:30:00,114.72,115.41,114.72,115.29,21700.0,72.264,72.6987,72.264,72.6231,21700.0
2010-10-20 12:00:00,115.17,115.82,115.16,115.68,19500.0,72.5475,72.9569,72.5412,72.8687,19500.0
2010-10-20 12:30:00,115.73,115.81,115.49,115.77,15700.0,72.9002,72.9506,72.7491,72.9254,15700.0
2010-10-20 13:00:00,115.67,115.97,115.55,115.74,11000.0,72.8624,73.0514,72.7868,72.9065,11000.0
2010-10-20 13:30:00,115.81,115.9,115.65,115.88,21200.0,72.9506,73.0073,72.8498,72.9947,21200.0
2010-10-20 14:00:00,115.9,116.18,115.75,115.96,36400.0,73.0073,73.1837,72.9128,73.0451,36400.0
2010-10-20 14:30:00,116.0,116.14,115.81,115.95,21900.0,73.0703,73.1585,72.9506,73.0388,21900.0
2010-10-20 15:00:00,116.0,116.08,115.82,115.87,38100.0,73.0703,73.1207,72.9569,72.9884,38100.0
2010-10-20 15:30:00,115.9,115.92,114.95,115.14,58000.0,73.0073,73.0199,72.4089,72.5286,58000.0
2010-10-21 09:30:00,115.54,115.54,115.13,115.13,2700.0,72.7805,72.7805,72.5223,72.5223,2700.0
2010-10-21 10:00:00,115.31,116.2,114.99,115.59,7900.0,72.6357,73.1963,72.4341,72.812,7900.0
2010-10-21 10:30:00,115.63,115.92,115.63,115.92,7900.0,72.8372,73.0199,72.8372,73.0199,7900.0
2010-10-21 11:00:00,115.92,116.02,115.66,115.95,8900.0,73.0199,73.0829,72.8561,73.0388,8900.0
2010-10-21 11:30:00,115.97,116.04,115.4,116.04,15600.0,73.0514,73.0955,72.6924,73.0955,15600.0
2010-10-21 12:00:00,116.03,116.11,115.54,115.56,13900.0,73.0892,73.1396,72.7805,72.7931,13900.0
2010-10-21 12:30:00,115.65,115.73,115.38,115.72,10200.0,72.8498,72.9002,72.6798,72.8939,10200.0
2010-10-21 13:00:00,115.72,115.83,115.57,115.64,9300.0,72.8939,72.9632,72.7994,72.8435,9300.0
2010-10-21 13:30:00,115.73,115.78,115.2,115.22,18200.0,72.9002,72.9317,72.5664,72.579,18200.0
2010-10-21 14:00:00,115.17,115.51,115.02,115.27,14300.0,72.5475,72.7617,72.453,72.6105,14300.0
2010-10-21 14:30:00,115.33,115.4,115.0,115.21,17200.0,72.6483,72.6924,72.4404,72.5727,17200.0
2010-10-21 15:00:00,115.22,115.71,115.12,115.7,18300.0,72.579,72.8876,72.516,72.8813,18300.0
2010-10-21 15:30:00,115.76,115.97,115.33,115.64,17300.0,72.9191,73.0514,72.6483,72.8435,17300.0
2010-10-22 09:30:00,115.72,115.94,115.32,115.39,10000.0,72.8939,73.0325,72.642,72.6861,10000.0
2010-10-22 10:00:00,115.3,115.53,115.2,115.41,8000.0,72.6294,72.7742,72.5664,72.6987,8000.0
2010-10-22 10:30:00,115.35,115.54,115.19,115.24,8000.0,72.6609,72.7805,72.5601,72.5916,8000.0
2010-10-22 11:00:00,115.19,115.19,114.92,114.92,7000.0,72.5601,72.5601,72.39,72.39,7000.0
2010-10-22 11:30:00,114.99,114.99,114.63,114.63,8500.0,72.4341,72.4341,72.2073,72.2073,8500.0
2010-10-22 12:00:00,114.63,114.9,114.63,114.89,4900.0,72.2073,72.3774,72.2073,72.3711,4900.0
2010-10-22 12:30:00,114.93,115.09,114.88,115.06,7700.0,72.3963,72.4971,72.3648,72.4782,7700.0
2010-10-22 13:00:00,115.14,115.14,114.88,114.96,11300.0,72.5286,72.5286,72.3648,72.4152,11300.0
2010-10-22 13:30:00,114.96,115.0,114.74,114.81,3400.0,72.4152,72.4404,72.2766,72.3207,3400.0
2010-10-22 14:00:00,114.82,115.15,114.81,115.01,33200.0,72.327,72.5349,72.3207,72.4467,33200.0
2010-10-22 14:30:00,115.0,115.17,114.95,115.01,43100.0,72.4404,72.5475,72.4089,72.4467,43100.0
2010-10-22 15:00:00,115.08,115.11,114.96,115.06,19300.0,72.4908,72.5097,72.4152,72.4782,19300.0
2010-10-22 15:30:00,115.12,115.77,115.11,115.76,54100.0,72.516,72.9254,72.5097,72.9191,54100.0
2010-10-25 09:30:00,116.2,116.59,115.74,116.47,11700.0,73.1963,73.442,72.9065,73.3664,11700.0
2010-10-25 10:00:00,116.54,116.88,116.5,116.8,14400.0,73.4105,73.6246,73.3853,73.5742,14400.0
2010-10-25 10:30:00,116.94,116.99,116.43,116.5,14300.0,73.6624,73.6939,73.3412,73.3853,14300.0
2010-10-25 11:00:00,116.51,116.66,116.45,116.56,13600.0,73.3916,73.4861,73.3538,73.4231,13600.0
2010-10-25 11:30:00,116.62,116.72,116.51,116.54,6700.0,73.4609,73.5238,73.3916,73.4105,6700.0
2010-10-25 12:00:00,116.5,116.53,116.4,116.46,10800.0,73.3853,73.4042,73.3223,73.3601,10800.0
2010-10-25 12:30:00,116.4,116.6,116.4,116.53,5000.0,73.3223,73.4483,73.3223,73.4042,5000.0
2010-10-25 13:00:00,116.53,116.69,116.45,116.69,11400.0,73.4042,73.505,73.3538,73.505,11400.0
2010-10-25 13:30:00,116.65,116.69,116.4,116.55,9600.0,73.4798,73.505,73.3223,73.4168,9600.0
2010-10-25 14:00:00,116.51,116.62,116.47,116.52,5100.0,73.3916,73.4609,73.3664,73.3979,5100.0
2010-10-25 14:30:00,116.55,116.67,116.4,116.57,24500.0,73.4168,73.4924,73.3223,73.4294,24500.0
2010-10-25 15:00:00,116.54,116.72,116.46,116.59,12900.0,73.4105,73.5238,73.3601,73.442,12900.0
2010-10-25 15:30:00,116.62,116.71,116.05,116.07,45800.0,73.4609,73.5176,73.1018,73.1144,45800.0
2010-10-26 09:30:00,115.39,115.65,114.75,114.85,9500.0,72.6861,72.8498,72.2829,72.3459,9500.0
2010-10-26 10:00:00,114.9,115.74,114.76,115.47,17100.0,72.3774,72.9065,72.2892,72.7365,17100.0
2010-10-26 10:30:00,115.48,115.48,114.56,114.77,15400.0,72.7428,72.7428,72.1632,72.2955,15400.0
2010-10-26 11:00:00,114.76,115.31,114.4,115.14,15000.0,72.2892,72.6357,72.0624,72.5286,15000.0
2010-10-26 11:30:00,115.15,115.22,114.86,114.98,11700.0,72.5349,72.579,72.3522,72.4278,11700.0
2010-10-26 12:00:00,115.02,115.14,114.9,114.98,8600.0,72.453,72.5286,72.3774,72.4278,8600.0
2010-10-26 12:30:00,114.97,115.19,114.95,115.19,8700.0,72.4215,72.5601,72.4089,72.5601,8700.0
2010-10-26 13:00:00,115.18,115.5,115.12,115.3,8400.0,72.5538,72.7554,72.516,72.6294,8400.0
2010-10-26 13:30:00,115.28,115.43,115.15,115.3,11700.0,72.6168,72.7113,72.5349,72.6294,11700.0
2010-10-26 14:00:00,115.24,115.37,114.97,115.01,18900.0,72.5916,72.6735,72.4215,72.4467,18900.0
2010-10-26 14:30:00,115.05,115.24,114.87,114.96,27400.0,72.4719,72.5916,72.3585,72.4152,27400.0
2010-10-26 15:00:00,114.95,115.23,114.89,115.06,19900.0,72.4089,72.5853,72.3711,72.4782,19900.0
2010-10-26 15:30:00,115.06,115.13,114.66,114.8,51000.0,72.4782,72.5223,72.2262,72.3144,51000.0
2010-10-27 09:30:00,114.11,114.58,113.74,114.58,10900.0,71.8798,72.1758,71.6467,72.1758,10900.0
2010-10-27 10:00:00,114.64,114.71,113.68,113.75,12400.0,72.2136,72.2577,71.6089,71.653,12400.0
2010-10-27 10:30:00,113.83,114.16,113.73,113.8,8900.0,71.7034,71.9113,71.6404,71.6845,8900.0
2010-10-27 11:00:00,113.76,113.82,113.43,113.66,6000.0,71.6593,71.6971,71.4514,71.5963,6000.0
2010-10-27 11:30:00,113.67,114.25,113.45,114.08,9600.0,71.6026,71.968,71.464,71.8609,9600.0
2010-10-27 12:00:00,114.06,114.25,114.0,114.17,9400.0,71.8483,71.968,71.8105,71.9176,9400.0
2010-10-27 12:30:00,114.16,114.18,113.97,114.02,7100.0,71.9113,71.9239,71.7916,71.8231,7100.0
2010-10-27 13:00:00,113.99,114.06,113.71,113.85,16500.0,71.8042,71.8483,71.6278,71.716,16500.0
2010-10-27 13:30:00,113.85,113.88,113.72,113.77,19500.0,71.716,71.7349,71.6341,71.6656,19500.0
2010-10-27 14:00:00,113.88,113.96,113.77,113.77,5500.0,71.7349,71.7853,71.6656,71.6656,5500.0
2010-10-27 14:30:00,113.75,113.92,113.65,113.87,20800.0,71.653,71.7601,71.59,71.7286,20800.0
2010-10-27 15:00:00,113.84,113.88,113.7,113.82,15100.0,71.7097,71.7349,71.6215,71.6971,15100.0
2010-10-27 15:30:00,113.79,114.03,113.79,114.0,66200.0,71.6782,71.8294,71.6782,71.8105,66200.0
2010-10-28 09:30:00,114.44,114.52,114.17,114.32,10700.0,72.0876,72.138,71.9176,72.0121,10700.0
2010-10-28 10:00:00,114.32,114.38,112.88,112.9,28400.0,72.0121,72.0498,71.105,71.1176,28400.0
2010-10-28 10:30:00,112.88,113.37,112.85,112.95,16400.0,71.105,71.4136,71.0861,71.1491,16400.0
2010-10-28 11:00:00,112.91,113.06,112.71,112.88,22800.0,71.1239,71.2184,70.9979,71.105,22800.0
2010-10-28 11:30:00,112.87,113.03,112.46,112.46,10900.0,71.0987,71.1995,70.8404,70.8404,10900.0
2010-10-28 12:00:00,112.43,112.43,111.86,112.01,15300.0,70.8215,70.8215,70.4625,70.5569,15300.0
2010-10-28 12:30:00,111.96,112.32,111.93,112.24,22000.0,70.5254,70.7522,70.5066,70.7018,22000.0
2010-10-28 13:00:00,112.22,112.64,112.03,112.44,20300.0,70.6892,70.9538,70.5695,70.8278,20300.0
2010-10-28 13:30:00,112.44,112.51,112.28,112.42,26900.0,70.8278,70.8719,70.727,70.8152,26900.0
2010-10-28 14:00:00,112.42,112.95,112.38,112.6,20700.0,70.8152,71.1491,70.79,70.9286,20700.0
2010-10-28 14:30:00,112.58,112.64,112.16,112.33,60300.0,70.916,70.9538,70.6514,70.7585,60300.0
2010-10-28 15:00:00,112.26,112.38,112.05,112.25,33100.0,70.7144,70.79,70.5821,70.7081,33100.0
2010-10-28 15:30:00,112.33,112.74,112.3,112.65,42200.0,70.7585,71.0168,70.7396,70.9601,42200.0
2010-10-29 09:30:00,112.28,113.38,112.28,113.38,5100.0,70.727,71.4199,70.727,71.4199,5100.0
2010-10-29 10:00:00,113.3,113.47,113.21,113.43,3900.0,71.3695,71.4766,71.3128,71.4514,3900.0
2010-10-29 10:30:00,113.5,113.57,113.22,113.25,15100.0,71.4955,71.5396,71.3191,71.338,15100.0
2010-10-29 11:00:00,113.24,113.29,113.06,113.06,14500.0,71.3317,71.3632,71.2184,71.2184,14500.0
2010-10-29 11:30:00,113.13,113.13,112.69,112.85,10300.0,71.2624,71.2624,70.9853,71.0861,10300.0
2010-10-29 12:00:00,112.87,112.92,112.7,112.79,8400.0,71.0987,71.1302,70.9916,71.0483,8400.0
2010-10-29 12:30:00,112.81,112.85,112.75,112.8,15800.0,71.0609,71.0861,71.0231,71.0546,15800.0
2010-10-29 13:00:00,112.81,112.95,112.72,112.9,5500.0,71.0609,71.1491,71.0042,71.1176,5500.0
2010-10-29 13:30:00,112.9,113.19,112.89,113.19,3100.0,71.1176,71.3002,71.1113,71.3002,3100.0
2010-10-29 14:00:00,113.15,113.23,112.98,113.21,2600.0,71.275,71.3254,71.168,71.3128,2600.0
2010-10-29 14:30:00,113.21,113.21,112.79,112.79,5500.0,71.3128,71.3128,71.0483,71.0483,5500.0
2010-10-29 15:00:00,112.73,112.92,112.68,112.87,7300.0,71.0105,71.1302,70.979,71.0987,7300.0
2010-10-29 15:30:00,112.91,113.17,112.77,112.87,29400.0,71.1239,71.2876,71.0357,71.0987,29400.0
2010-11-01 09:30:00,113.45,113.86,113.06,113.6,12200.0,71.464,71.7223,71.2184,71.5585,12200.0
2010-11-01 10:00:00,113.81,114.69,113.8,114.67,11900.0,71.6908,72.2451,71.6845,72.2325,11900.0
2010-11-01 10:30:00,114.63,115.03,114.58,114.88,6700.0,72.2073,72.4593,72.1758,72.3648,6700.0
2010-11-01 11:00:00,114.67,114.82,114.33,114.44,8500.0,72.2325,72.327,72.0183,72.0876,8500.0
2010-11-01 11:30:00,114.4,114.42,114.08,114.11,3500.0,72.0624,72.075,71.8609,71.8798,3500.0
2010-11-01 12:00:00,114.22,114.39,114.14,114.28,6100.0,71.9491,72.0561,71.8987,71.9869,6100.0
2010-11-01 12:30:00,114.27,114.29,114.12,114.29,4700.0,71.9806,71.9932,71.8861,71.9932,4700.0
2010-11-01 13:00:00,114.31,114.39,114.14,114.24,6200.0,72.0058,72.0561,71.8987,71.9617,6200.0
2010-11-01 13:30:00,114.24,114.63,114.14,114.45,5400.0,71.9617,72.2073,71.8987,72.0939,5400.0
2010-11-01 14:00:00,114.5,114.5,114.31,114.31,3500.0,72.1254,72.1254,72.0058,72.0058,3500.0
2010-11-01 14:30:00,114.29,114.33,113.9,113.99,16200.0,71.9932,72.0183,71.7475,71.8042,16200.0
2010-11-01 15:00:00,113.97,113.97,113.1,113.4,18000.0,71.7916,71.7916,71.2436,71.4325,18000.0
2010-11-01 15:30:00,113.37,113.65,113.23,113.6,46600.0,71.4136,71.59,71.3254,71.5585,46600.0
2010-11-02 09:30:00,114.19,114.61,113.77,113.87,22600.0,71.9302,72.1947,71.6656,71.7286,22600.0
2010-11-02 10:00:00,113.82,114.01,113.34,113.34,16200.0,71.6971,71.8168,71.3947,71.3947,16200.0
2010-11-02 10:30:00,113.29,113.36,113.06,113.34,6300.0,71.3632,71.4073,71.2184,71.3947,6300.0
2010-11-02 11:00:00,113.35,113.5,113.22,113.26,3400.0,71.401,71.4955,71.3191,71.3443,3400.0
2010-11-02 11:30:00,113.27,113.39,113.26,113.37,3600.0,71.3506,71.4262,71.3443,71.4136,3600.0
2010-11-02 12:00:00,113.37,113.37,113.14,113.19,7600.0,71.4136,71.4136,71.2687,71.3002,7600.0
2010-11-02 12:30:00,113.26,113.31,113.04,113.2,11900.0,71.3443,71.3758,71.2058,71.3065,11900.0
2010-11-02 13:00:00,113.25,113.42,113.25,113.36,3200.0,71.338,71.4451,71.338,71.4073,3200.0
2010-11-02 13:30:00,113.37,113.76,113.32,113.76,6900.0,71.4136,71.6593,71.3821,71.6593,6900.0
2010-11-02 14:00:00,113.67,113.75,113.51,113.67,9200.0,71.6026,71.653,71.5018,71.6026,9200.0
2010-11-02 14:30:00,113.68,113.7,113.26,113.31,12900.0,71.6089,71.6215,71.3443,71.3758,12900.0
2010-11-02 15:00:00,113.31,113.58,113.28,113.28,13200.0,71.3758,71.5459,71.3569,71.3569,13200.0
2010-11-02 15:30:00,113.31,113.57,113.12,113.41,37900.0,71.3758,71.5396,71.2562,71.4388,37900.0
2010-11-03 09:30:00,113.65,113.93,112.9,113.88,20200.0,71.59,71.7664,71.1176,71.7349,20200.0
2010-11-03 10:00:00,113.9,114.32,113.82,114.18,15500.0,71.7475,72.0121,71.6971,71.9239,15500.0
2010-11-03 10:30:00,114.2,114.48,114.18,114.48,8500.0,71.9365,72.1128,71.9239,72.1128,8500.0
2010-11-03 11:00:00,114.5,114.5,114.1,114.11,4200.0,72.1254,72.1254,71.8735,71.8798,4200.0
2010-11-03 11:30:00,114.12,114.41,113.93,113.93,5400.0,71.8861,72.0687,71.7664,71.7664,5400.0
2010-11-03 12:00:00,113.93,113.97,113.67,113.67,5100.0,71.7664,71.7916,71.6026,71.6026,5100.0
2010-11-03 12:30:00,113.66,113.82,113.63,113.63,15200.0,71.5963,71.6971,71.5774,71.5774,15200.0
2010-11-03 13:00:00,113.63,113.79,113.63,113.73,2300.0,71.5774,71.6782,71.5774,71.6404,2300.0
2010-11-03 13:30:00,113.76,113.91,113.76,113.85,8800.0,71.6593,71.7538,71.6593,71.716,8800.0
2010-11-03 14:00:00,113.69,113.95,112.75,112.75,12500.0,71.6152,71.779,71.0231,71.0231,12500.0
2010-11-03 14:30:00,112.76,113.51,112.76,113.42,20700.0,71.0294,71.5018,71.0294,71.4451,20700.0
2010-11-03 15:00:00,113.49,113.58,113.25,113.47,33200.0,71.4892,71.5459,71.338,71.4766,33200.0
2010-11-03 15:30:00,113.44,113.49,113.25,113.48,36200.0,71.4577,71.4892,71.338,71.4829,36200.0
2010-11-04 09:30:00,113.61,115.15,112.36,114.13,21800.0,71.5648,72.5349,70.7774,71.8924,21800.0
2010-11-04 10:00:00,114.03,114.11,113.9,114.0,26000.0,71.8294,71.8798,71.7475,71.8105,26000.0
2010-11-04 10:30:00,114.07,114.07,113.76,114.03,13300.0,71.8546,71.8546,71.6593,71.8294,13300.0
2010-11-04 11:00:00,114.04,114.78,114.04,114.77,7500.0,71.8357,72.3018,71.8357,72.2955,7500.0
2010-11-04 11:30:00,114.77,114.78,114.44,114.46,4400.0,72.2955,72.3018,72.0876,72.1002,4400.0
2010-11-04 12:00:00,114.46,114.54,114.23,114.27,4900.0,72.1002,72.1506,71.9554,71.9806,4900.0
2010-11-04 12:30:00,114.26,114.34,114.2,114.25,4500.0,71.9743,72.0246,71.9365,71.968,4500.0
2010-11-04 13:00:00,114.32,114.48,114.32,114.37,5200.0,72.0121,72.1128,72.0121,72.0435,5200.0
2010-11-04 13:30:00,114.34,114.56,114.32,114.46,10700.0,72.0246,72.1632,72.0121,72.1002,10700.0
2010-11-04 14:00:00,114.52,114.77,114.33,114.74,7400.0,72.138,72.2955,72.0183,72.2766,7400.0
2010-11-04 14:30:00,114.74,114.99,114.74,114.99,6300.0,72.2766,72.4341,72.2766,72.4341,6300.0
2010-11-04 15:00:00,114.99,115.41,114.99,115.41,14700.0,72.4341,72.6987,72.4341,72.6987,14700.0
2010-11-04 15:30:00,115.38,116.06,115.31,115.98,45100.0,72.6798,73.1081,72.6357,73.0577,45100.0
2010-11-05 09:30:00,116.01,116.66,114.36,116.5,31100.0,73.0766,73.4861,72.0372,73.3853,31100.0
2010-11-05 10:00:00,116.53,117.0,116.53,116.78,34700.0,73.4042,73.7002,73.4042,73.5616,34700.0
2010-11-05 10:30:00,116.8,117.12,116.72,116.74,32900.0,73.5742,73.7758,73.5238,73.5364,32900.0
2010-11-05 11:00:00,116.74,116.77,116.14,116.33,12700.0,73.5364,73.5553,73.1585,73.2782,12700.0
2010-11-05 11:30:00,116.46,116.53,116.2,116.21,6700.0,73.3601,73.4042,73.1963,73.2026,6700.0
2010-11-05 12:00:00,116.23,116.35,116.15,116.24,17600.0,73.2152,73.2908,73.1648,73.2215,17600.0
2010-11-05 12:30:00,116.29,116.43,115.79,115.8,10200.0,73.253,73.3412,72.938,72.9443,10200.0
2010-11-05 13:00:00,115.78,116.28,115.77,116.28,7400.0,72.9317,73.2467,72.9254,73.2467,7400.0
2010-11-05 13:30:00,116.31,116.63,116.31,116.56,11900.0,73.2656,73.4672,73.2656,73.4231,11900.0
2010-11-05 14:00:00,116.57,116.57,116.22,116.34,13300.0,73.4294,73.4294,73.2089,73.2845,13300.0
2010-11-05 14:30:00,116.34,116.55,116.26,116.45,22400.0,73.2845,73.4168,73.2341,73.3538,22400.0
2010-11-05 15:00:00,116.44,116.53,116.28,116.42,27900.0,73.3475,73.4042,73.2467,73.3349,27900.0
2010-11-05 15:30:00,116.42,116.98,116.39,116.89,33700.0,73.3349,73.6876,73.316,73.6309,33700.0
2010-11-08 09:30:00,116.65,116.66,115.25,115.4,12200.0,73.4798,73.4861,72.5979,72.6924,12200.0
2010-11-08 10:00:00,115.38,115.43,115.14,115.24,13600.0,72.6798,72.7113,72.5286,72.5916,13600.0
2010-11-08 10:30:00,115.28,115.37,114.66,114.76,7600.0,72.6168,72.6735,72.2262,72.2892,7600.0
2010-11-08 11:00:00,114.66,114.9,114.26,114.75,19700.0,72.2262,72.3774,71.9743,72.2829,19700.0
2010-11-08 11:30:00,114.81,115.12,114.81,115.12,7600.0,72.3207,72.516,72.3207,72.516,7600.0
2010-11-08 12:00:00,115.2,115.42,115.02,115.34,8000.0,72.5664,72.705,72.453,72.6546,8000.0
2010-11-08 12:30:00,115.36,115.46,115.35,115.46,5500.0,72.6672,72.7302,72.6609,72.7302,5500.0
2010-11-08 13:00:00,115.43,115.64,115.43,115.54,23300.0,72.7113,72.8435,72.7113,72.7805,23300.0
2010-11-08 13:30:00,115.54,115.55,115.19,115.23,9300.0,72.7805,72.7868,72.5601,72.5853,9300.0
2010-11-08 14:00:00,115.25,115.54,115.2,115.46,8100.0,72.5979,72.7805,72.5664,72.7302,8100.0
2010-11-08 14:30:00,115.44,115.46,115.27,115.32,9300.0,72.7176,72.7302,72.6105,72.642,9300.0
2010-11-08 15:00:00,115.31,115.64,115.26,115.57,10500.0,72.6357,72.8435,72.6042,72.7994,10500.0
2010-11-08 15:30:00,115.59,115.66,115.12,115.27,37600.0,72.812,72.8561,72.516,72.6105,37600.0
2010-11-09 09:30:00,115.68,115.68,114.09,114.09,6700.0,72.8687,72.8687,71.8672,71.8672,6700.0
2010-11-09 10:00:00,114.26,114.69,114.26,114.49,10200.0,71.9743,72.2451,71.9743,72.1191,10200.0
2010-11-09 10:30:00,114.48,114.48,113.71,113.71,6700.0,72.1128,72.1128,71.6278,71.6278,6700.0
2010-11-09 11:00:00,113.69,113.89,113.56,113.8,12100.0,71.6152,71.7412,71.5333,71.6845,12100.0
2010-11-09 11:30:00,113.77,113.77,112.67,112.79,9400.0,71.6656,71.6656,70.9727,71.0483,9400.0
2010-11-09 12:00:00,112.77,112.93,112.4,112.41,10900.0,71.0357,71.1365,70.8026,70.8089,10900.0
2010-11-09 12:30:00,112.45,112.58,112.11,112.17,14200.0,70.8341,70.916,70.6199,70.6577,14200.0
2010-11-09 13:00:00,112.22,112.46,112.13,112.13,7700.0,70.6892,70.8404,70.6325,70.6325,7700.0
2010-11-09 13:30:00,112.12,112.17,111.11,111.15,24900.0,70.6262,70.6577,69.99,70.0152,24900.0
2010-11-09 14:00:00,111.15,111.5,111.11,111.31,34100.0,70.0152,70.2357,69.99,70.116,34100.0
2010-11-09 14:30:00,111.28,111.4,110.84,110.91,32000.0,70.0971,70.1727,69.8199,69.864,32000.0
2010-11-09 15:00:00,110.86,110.9,109.7,109.94,63200.0,69.8325,69.8577,69.1018,69.253,63200.0
2010-11-09 15:30:00,109.87,110.29,109.38,110.29,79500.0,69.2089,69.4735,68.9003,69.4735,79500.0
2010-11-10 09:30:00,110.31,111.96,110.31,111.16,16200.0,69.4861,70.5254,69.4861,70.0215,16200.0
2010-11-10 10:00:00,111.31,112.0,110.83,111.71,21600.0,70.116,70.5506,69.8136,70.368,21600.0
2010-11-10 10:30:00,111.79,112.25,111.72,112.02,17900.0,70.4184,70.7081,70.3743,70.5632,17900.0
2010-11-10 11:00:00,112.1,112.31,111.94,111.99,12900.0,70.6136,70.7459,70.5128,70.5443,12900.0
2010-11-10 11:30:00,112.04,112.19,111.72,112.15,12700.0,70.5758,70.6703,70.3743,70.6451,12700.0
2010-11-10 12:00:00,111.93,111.93,111.52,111.57,5400.0,70.5066,70.5066,70.2483,70.2798,5400.0
2010-11-10 12:30:00,111.66,111.69,111.32,111.33,5300.0,70.3365,70.3554,70.1223,70.1286,5300.0
2010-11-10 13:00:00,111.35,111.59,110.81,111.57,11400.0,70.1412,70.2924,69.801,70.2798,11400.0
2010-11-10 13:30:00,111.62,111.86,111.49,111.82,7400.0,70.3113,70.4625,70.2294,70.4373,7400.0
2010-11-10 14:00:00,111.84,112.15,111.72,111.91,18000.0,70.4499,70.6451,70.3743,70.494,18000.0
2010-11-10 14:30:00,111.86,111.88,111.69,111.71,10000.0,70.4625,70.4751,70.3554,70.368,10000.0
2010-11-10 15:00:00,111.81,112.0,111.68,111.97,19900.0,70.431,70.5506,70.3491,70.5317,19900.0
2010-11-10 15:30:00,111.99,112.32,111.84,112.27,50400.0,70.5443,70.7522,70.4499,70.7207,50400.0
2010-11-11 09:30:00,111.42,112.17,110.84,111.75,20800.0,70.1853,70.6577,69.8199,70.3932,20800.0
2010-11-11 10:00:00,111.86,112.68,111.86,112.33,16600.0,70.4625,70.979,70.4625,70.7585,16600.0
2010-11-11 10:30:00,112.25,112.25,111.49,111.86,8700.0,70.7081,70.7081,70.2294,70.4625,8700.0
2010-11-11 11:00:00,111.87,111.89,111.32,111.47,9500.0,70.4688,70.4814,70.1223,70.2168,9500.0
2010-11-11 11:30:00,111.51,112.01,111.48,111.88,5600.0,70.242,70.5569,70.2231,70.4751,5600.0
2010-11-11 12:00:00,111.94,112.01,111.79,111.8,4500.0,70.5128,70.5569,70.4184,70.4247,4500.0
2010-11-11 12:30:00,111.86,111.86,111.68,111.71,3200.0,70.4625,70.4625,70.3491,70.368,3200.0
2010-11-11 13:00:00,111.77,111.98,111.61,111.78,2400.0,70.4058,70.538,70.305,70.4121,2400.0
2010-11-11 13:30:00,111.78,112.5,111.78,112.43,5200.0,70.4121,70.8656,70.4121,70.8215,5200.0
2010-11-11 14:00:00,112.42,112.46,112.28,112.38,5500.0,70.8152,70.8404,70.727,70.79,5500.0
2010-11-11 14:30:00,112.41,112.49,112.35,112.38,3900.0,70.8089,70.8593,70.7711,70.79,3900.0
2010-11-11 15:00:00,112.32,112.68,112.29,112.45,21500.0,70.7522,70.979,70.7333,70.8341,21500.0
2010-11-11 15:30:00,112.45,112.45,112.0,112.14,43300.0,70.8341,70.8341,70.5506,70.6388,43300.0
2010-11-12 09:30:00,111.36,112.79,111.36,112.48,13500.0,70.1475,71.0483,70.1475,70.853,13500.0
2010-11-12 10:00:00,112.4,112.4,112.08,112.31,13600.0,70.8026,70.8026,70.601,70.7459,13600.0
2010-11-12 10:30:00,112.28,112.28,111.88,111.95,11100.0,70.727,70.727,70.4751,70.5191,11100.0
2010-11-12 11:00:00,111.99,112.1,111.87,112.1,35500.0,70.5443,70.6136,70.4688,70.6136,35500.0
2010-11-12 11:30:00,112.1,112.1,111.8,111.95,8200.0,70.6136,70.6136,70.4247,70.5191,8200.0
2010-11-12 12:00:00,111.95,111.99,111.63,111.82,9400.0,70.5191,70.5443,70.3176,70.4373,9400.0
2010-11-12 12:30:00,111.73,111.77,111.15,111.25,7800.0,70.3806,70.4058,70.0152,70.0782,7800.0
2010-11-12 13:00:00,111.19,111.49,110.91,111.49,15200.0,70.0404,70.2294,69.864,70.2294,15200.0
2010-11-12 13:30:00,111.49,111.51,111.25,111.27,7700.0,70.2294,70.242,70.0782,70.0908,7700.0
2010-11-12 14:00:00,111.25,111.47,111.25,111.29,6600.0,70.0782,70.2168,70.0782,70.1034,6600.0
2010-11-12 14:30:00,111.22,111.61,111.17,111.52,12200.0,70.0593,70.305,70.0278,70.2483,12200.0
2010-11-12 15:00:00,111.48,111.72,111.44,111.51,14500.0,70.2231,70.3743,70.1979,70.242,14500.0
2010-11-12 15:30:00,111.52,111.62,111.18,111.29,37300.0,70.2483,70.3113,70.0341,70.1034,37300.0
2010-11-15 09:30:00,111.47,112.59,111.47,111.75,22000.0,70.2168,70.9223,70.2168,70.3932,22000.0
2010-11-15 10:00:00,111.74,111.92,111.26,111.88,6500.0,70.3869,70.5003,70.0845,70.4751,6500.0
2010-11-15 10:30:00,111.85,112.39,111.76,112.37,13700.0,70.4562,70.7963,70.3995,70.7837,13700.0
2010-11-15 11:00:00,112.33,112.68,112.18,112.68,8900.0,70.7585,70.979,70.664,70.979,8900.0
2010-11-15 11:30:00,112.7,113.3,112.65,113.26,9400.0,70.9916,71.3695,70.9601,71.3443,9400.0
2010-11-15 12:00:00,113.26,113.28,112.3,112.74,11800.0,71.3443,71.3569,70.7396,71.0168,11800.0
2010-11-15 12:30:00,112.71,112.73,112.59,112.59,4800.0,70.9979,71.0105,70.9223,70.9223,4800.0
2010-11-15 13:00:00,112.66,112.66,112.38,112.47,7100.0,70.9664,70.9664,70.79,70.8467,7100.0
2010-11-15 13:30:00,112.48,112.6,112.48,112.6,13700.0,70.853,70.9286,70.853,70.9286,13700.0
2010-11-15 14:00:00,112.57,112.57,112.31,112.34,18100.0,70.9097,70.9097,70.7459,70.7648,18100.0
2010-11-15 14:30:00,112.33,112.4,112.06,112.21,18000.0,70.7585,70.8026,70.5884,70.6829,18000.0
2010-11-15 15:00:00,112.21,112.25,111.69,111.79,20400.0,70.6829,70.7081,70.3554,70.4184,20400.0
2010-11-15 15:30:00,111.91,111.91,110.88,110.92,87200.0,70.494,70.494,69.8451,69.8703,87200.0
2010-11-16 09:30:00,110.15,110.47,109.16,109.16,34700.0,69.3853,69.5869,68.7617,68.7617,34700.0
2010-11-16 10:00:00,109.16,109.75,109.03,109.13,10500.0,68.7617,69.1333,68.6798,68.7428,10500.0
2010-11-16 10:30:00,109.04,109.39,108.26,108.4,14200.0,68.6861,68.9066,68.1948,68.2829,14200.0
2010-11-16 11:00:00,108.44,108.47,107.66,107.73,16900.0,68.3081,68.327,67.8168,67.8609,16900.0
2010-11-16 11:30:00,107.8,107.86,107.38,107.68,17800.0,67.905,67.9428,67.6404,67.8294,17800.0
2010-11-16 12:00:00,107.56,107.78,107.18,107.18,24200.0,67.7538,67.8924,67.5144,67.5144,24200.0
2010-11-16 12:30:00,107.03,107.29,106.86,107.18,15100.0,67.42,67.5837,67.3129,67.5144,15100.0
2010-11-16 13:00:00,107.19,107.24,106.79,106.79,21700.0,67.5207,67.5522,67.2688,67.2688,21700.0
2010-11-16 13:30:00,106.81,106.99,106.45,106.51,24800.0,67.2814,67.3948,67.0546,67.0924,24800.0
2010-11-16 14:00:00,106.6,106.8,105.93,106.06,24900.0,67.1491,67.2751,66.7271,66.8089,24900.0
2010-11-16 14:30:00,106.06,106.69,105.6,106.57,28900.0,66.8089,67.2058,66.5192,67.1302,28900.0
2010-11-16 15:00:00,106.57,106.78,106.25,106.51,26200.0,67.1302,67.2625,66.9286,67.0924,26200.0
2010-11-16 15:30:00,106.48,107.22,106.47,106.96,84700.0,67.0735,67.5396,67.0672,67.3759,84700.0
2010-11-17 09:30:00,107.09,107.35,106.08,106.85,14900.0,67.4578,67.6215,66.8215,67.3066,14900.0
2010-11-17 10:00:00,106.85,107.34,106.85,107.32,34800.0,67.3066,67.6152,67.3066,67.6026,34800.0
2010-11-17 10:30:00,107.49,107.56,107.27,107.53,23400.0,67.7097,67.7538,67.5711,67.7349,23400.0
2010-11-17 11:00:00,107.56,108.51,107.44,108.09,25800.0,67.7538,68.3522,67.6782,68.0877,25800.0
2010-11-17 11:30:00,108.2,108.22,107.81,107.94,11100.0,68.157,68.1696,67.9113,67.9932,11100.0
2010-11-17 12:00:00,107.94,107.94,107.56,107.68,6900.0,67.9932,67.9932,67.7538,67.8294,6900.0
2010-11-17 12:30:00,107.65,107.65,107.27,107.27,6800.0,67.8105,67.8105,67.5711,67.5711,6800.0
2010-11-17 13:00:00,107.34,107.74,107.25,107.73,5000.0,67.6152,67.8672,67.5585,67.8609,5000.0
2010-11-17 13:30:00,107.76,107.89,107.27,107.62,12500.0,67.8798,67.9617,67.5711,67.7916,12500.0
2010-11-17 14:00:00,107.66,107.8,107.58,107.7,12700.0,67.8168,67.905,67.7664,67.842,12700.0
2010-11-17 14:30:00,107.69,107.89,107.68,107.77,7400.0,67.8357,67.9617,67.8294,67.8861,7400.0
2010-11-17 15:00:00,107.73,107.73,107.36,107.36,12200.0,67.8609,67.8609,67.6278,67.6278,12200.0
2010-11-17 15:30:00,107.4,107.74,107.4,107.67,34200.0,67.653,67.8672,67.653,67.8231,34200.0
2010-11-18 09:30:00,109.19,109.19,108.13,108.27,19400.0,68.7806,68.7806,68.1129,68.2011,19400.0
2010-11-18 10:00:00,108.41,109.42,108.27,109.42,24600.0,68.2892,68.9255,68.2011,68.9255,24600.0
2010-11-18 10:30:00,109.2,109.22,108.89,108.96,8400.0,68.7869,68.7995,68.5916,68.6357,8400.0
2010-11-18 11:00:00,108.99,109.07,108.6,108.93,24500.0,68.6546,68.705,68.4089,68.6168,24500.0
2010-11-18 11:30:00,108.92,109.01,108.55,108.65,12000.0,68.6105,68.6672,68.3774,68.4404,12000.0
2010-11-18 12:00:00,108.61,108.95,108.61,108.86,5900.0,68.4152,68.6294,68.4152,68.5727,5900.0
2010-11-18 12:30:00,108.9,108.92,108.8,108.85,6300.0,68.5979,68.6105,68.5349,68.5664,6300.0
2010-11-18 13:00:00,108.85,109.08,108.8,109.05,7600.0,68.5664,68.7113,68.5349,68.6924,7600.0
2010-11-18 13:30:00,109.1,109.1,108.87,108.94,5900.0,68.7239,68.7239,68.579,68.6231,5900.0
2010-11-18 14:00:00,108.94,109.02,108.63,108.76,16300.0,68.6231,68.6735,68.4278,68.5097,16300.0
2010-11-18 14:30:00,108.73,108.74,108.52,108.56,11800.0,68.4908,68.4971,68.3585,68.3837,11800.0
2010-11-18 15:00:00,108.57,108.76,108.29,108.35,16900.0,68.39,68.5097,68.2137,68.2514,16900.0
2010-11-18 15:30:00,108.4,108.66,108.19,108.58,47900.0,68.2829,68.4467,68.1507,68.3963,47900.0
2010-11-19 09:30:00,108.44,108.84,107.34,107.67,14000.0,68.3081,68.5601,67.6152,67.8231,14000.0
2010-11-19 10:00:00,107.71,108.0,107.43,107.87,10400.0,67.8483,68.031,67.6719,67.9491,10400.0
2010-11-19 10:30:00,107.92,108.36,107.73,107.98,13700.0,67.9806,68.2577,67.8609,68.0184,13700.0
2010-11-19 11:00:00,108.03,108.12,107.83,108.08,14600.0,68.0499,68.1066,67.9239,68.0814,14600.0
2010-11-19 11:30:00,108.12,108.3,108.12,108.22,10200.0,68.1066,68.22,68.1066,68.1696,10200.0
2010-11-19 12:00:00,108.2,108.23,108.11,108.11,5400.0,68.157,68.1759,68.1003,68.1003,5400.0
2010-11-19 12:30:00,108.04,108.32,107.97,108.32,6400.0,68.0562,68.2326,68.0121,68.2326,6400.0
2010-11-19 13:00:00,108.32,108.51,108.15,108.18,13700.0,68.2326,68.3522,68.1255,68.1444,13700.0
2010-11-19 13:30:00,108.27,108.65,108.26,108.54,11600.0,68.2011,68.4404,68.1948,68.3711,11600.0
2010-11-19 14:00:00,108.65,108.91,108.4,108.52,11500.0,68.4404,68.6042,68.2829,68.3585,11500.0
2010-11-19 14:30:00,108.52,108.76,108.45,108.45,7600.0,68.3585,68.5097,68.3144,68.3144,7600.0
2010-11-19 15:00:00,108.49,108.7,108.41,108.56,10000.0,68.3396,68.4719,68.2892,68.3837,10000.0
2010-11-19 15:30:00,108.64,109.19,108.48,108.91,41500.0,68.4341,68.7806,68.3333,68.6042,41500.0
2010-11-22 09:30:00,108.46,109.69,108.2,109.45,13900.0,68.3207,69.0955,68.157,68.9444,13900.0
2010-11-22 10:00:00,109.65,109.75,108.8,109.12,9300.0,69.0703,69.1333,68.5349,68.7365,9300.0
2010-11-22 10:30:00,109.07,109.46,108.87,109.33,24500.0,68.705,68.9507,68.579,68.8688,24500.0
2010-11-22 11:00:00,109.33,109.43,109.16,109.24,21900.0,68.8688,68.9318,68.7617,68.8121,21900.0
2010-11-22 11:30:00,109.2,109.47,109.18,109.31,22600.0,68.7869,68.957,68.7743,68.8562,22600.0
2010-11-22 12:00:00,109.33,109.89,109.28,109.43,42000.0,68.8688,69.2215,68.8373,68.9318,42000.0
2010-11-22 12:30:00,109.43,109.58,109.25,109.38,39900.0,68.9318,69.0262,68.8184,68.9003,39900.0
2010-11-22 13:00:00,109.33,109.49,109.17,109.2,13200.0,68.8688,68.9696,68.768,68.7869,13200.0
2010-11-22 13:30:00,109.19,109.37,109.14,109.14,10800.0,68.7806,68.894,68.7491,68.7491,10800.0
2010-11-22 14:00:00,109.14,109.38,109.05,109.13,4700.0,68.7491,68.9003,68.6924,68.7428,4700.0
2010-11-22 14:30:00,109.17,109.54,109.15,109.53,14900.0,68.768,69.001,68.7554,68.9948,14900.0
2010-11-22 15:00:00,109.51,109.55,109.3,109.3,22500.0,68.9822,69.0073,68.8499,68.8499,22500.0
2010-11-22 15:30:00,109.3,109.48,109.08,109.2,63400.0,68.8499,68.9633,68.7113,68.7869,63400.0
2010-11-23 09:30:00,107.9,108.78,107.76,108.43,23200.0,67.968,68.5223,67.8798,68.3018,23200.0
2010-11-23 10:00:00,108.39,108.9,108.39,108.69,12100.0,68.2766,68.5979,68.2766,68.4656,12100.0
2010-11-23 10:30:00,108.73,108.95,108.68,108.93,7800.0,68.4908,68.6294,68.4593,68.6168,7800.0
2010-11-23 11:00:00,108.87,108.87,108.53,108.55,13600.0,68.579,68.579,68.3648,68.3774,13600.0
2010-11-23 11:30:00,108.51,108.72,108.5,108.58,11500.0,68.3522,68.4845,68.3459,68.3963,11500.0
2010-11-23 12:00:00,108.54,108.67,108.5,108.67,7100.0,68.3711,68.453,68.3459,68.453,7100.0
2010-11-23 12:30:00,108.67,108.71,108.49,108.61,9000.0,68.453,68.4782,68.3396,68.4152,9000.0
2010-11-23 13:00:00,108.56,108.66,108.43,108.47,7100.0,68.3837,68.4467,68.3018,68.327,7100.0
2010-11-23 13:30:00,108.41,108.55,108.41,108.5,6000.0,68.2892,68.3774,68.2892,68.3459,6000.0
2010-11-23 14:00:00,108.44,108.6,108.14,108.29,24200.0,68.3081,68.4089,68.1192,68.2137,24200.0
2010-11-23 14:30:00,108.27,108.45,108.12,108.27,7000.0,68.2011,68.3144,68.1066,68.2011,7000.0
2010-11-23 15:00:00,108.4,108.47,108.31,108.39,10000.0,68.2829,68.327,68.2263,68.2766,10000.0
2010-11-23 15:30:00,108.42,108.54,108.34,108.4,38300.0,68.2955,68.3711,68.2451,68.2829,38300.0
2010-11-24 09:30:00,109.37,110.48,109.37,110.1,8600.0,68.894,69.5932,68.894,69.3538,8600.0
2010-11-24 10:00:00,110.03,110.03,109.5,109.66,9400.0,69.3097,69.3097,68.9759,69.0766,9400.0
2010-11-24 10:30:00,109.74,110.36,109.74,110.0,11500.0,69.127,69.5176,69.127,69.2908,11500.0
2010-11-24 11:00:00,110.0,110.05,109.75,109.9,18900.0,69.2908,69.3223,69.1333,69.2278,18900.0
2010-11-24 11:30:00,110.0,110.36,109.92,110.36,11600.0,69.2908,69.5176,69.2404,69.5176,11600.0
2010-11-24 12:00:00,110.23,110.57,110.23,110.45,10800.0,69.4357,69.6499,69.4357,69.5743,10800.0
2010-11-24 12:30:00,110.51,110.95,110.48,110.82,10300.0,69.6121,69.8892,69.5932,69.8073,10300.0
2010-11-24 13:00:00,110.8,110.8,110.33,110.35,8400.0,69.7947,69.7947,69.4987,69.5113,8400.0
2010-11-24 13:30:00,110.34,110.49,110.13,110.13,7100.0,69.505,69.5995,69.3727,69.3727,7100.0
2010-11-24 14:00:00,110.18,110.25,110.01,110.02,12000.0,69.4042,69.4483,69.2971,69.3034,12000.0
2010-11-24 14:30:00,110.07,110.2,110.04,110.07,7700.0,69.3349,69.4168,69.316,69.3349,7700.0
2010-11-24 15:00:00,110.05,110.25,109.98,110.02,19500.0,69.3223,69.4483,69.2782,69.3034,19500.0
2010-11-24 15:30:00,110.03,110.28,109.87,110.17,35900.0,69.3097,69.4672,69.2089,69.3979,35900.0
2010-11-26 09:30:00,109.44,110.22,109.4,110.17,14000.0,68.9381,69.4294,68.9129,69.3979,14000.0
2010-11-26 10:00:00,110.17,110.17,109.86,109.86,9400.0,69.3979,69.3979,69.2026,69.2026,9400.0
2010-11-26 10:30:00,109.81,110.02,109.62,109.75,7100.0,69.1711,69.3034,69.0514,69.1333,7100.0
2010-11-26 11:00:00,109.69,110.06,109.56,109.77,6200.0,69.0955,69.3286,69.0136,69.1459,6200.0
2010-11-26 11:30:00,109.76,109.76,109.6,109.69,2700.0,69.1396,69.1396,69.0388,69.0955,2700.0
2010-11-26 12:00:00,109.68,110.11,109.65,110.08,4700.0,69.0892,69.3601,69.0703,69.3412,4700.0
2010-11-26 12:30:00,110.07,110.4,109.76,109.76,11400.0,69.3349,69.5428,69.1396,69.1396,11400.0
2010-11-29 09:30:00,109.28,110.13,108.99,109.45,13800.0,68.8373,69.3727,68.6546,68.9444,13800.0
2010-11-29 10:00:00,109.51,109.52,109.22,109.41,12600.0,68.9822,68.9885,68.7995,68.9192,12600.0
2010-11-29 10:30:00,109.44,109.75,109.23,109.45,13800.0,68.9381,69.1333,68.8058,68.9444,13800.0
2010-11-29 11:00:00,109.49,109.57,109.07,109.28,20000.0,68.9696,69.0199,68.705,68.8373,20000.0
2010-11-29 11:30:00,109.2,109.39,109.11,109.39,28500.0,68.7869,68.9066,68.7302,68.9066,28500.0
2010-11-29 12:00:00,109.34,109.75,109.29,109.51,10100.0,68.8751,69.1333,68.8436,68.9822,10100.0
2010-11-29 12:30:00,109.49,109.84,109.49,109.8,7400.0,68.9696,69.19,68.9696,69.1648,7400.0
2010-11-29 13:00:00,109.79,109.81,109.6,109.66,6600.0,69.1585,69.1711,69.0388,69.0766,6600.0
2010-11-29 13:30:00,109.65,109.76,109.49,109.73,11500.0,69.0703,69.1396,68.9696,69.1207,11500.0
2010-11-29 14:00:00,109.76,109.85,109.49,109.72,27100.0,69.1396,69.1963,68.9696,69.1144,27100.0
2010-11-29 14:30:00,109.81,110.32,109.73,110.32,16700.0,69.1711,69.4924,69.1207,69.4924,16700.0
2010-11-29 15:00:00,110.38,110.81,110.38,110.69,14600.0,69.5302,69.801,69.5302,69.7255,14600.0
2010-11-29 15:30:00,110.67,110.9,110.49,110.6,30600.0,69.7129,69.8577,69.5995,69.6688,30600.0
2010-11-30 09:30:00,109.33,110.36,109.33,110.19,12200.0,68.8688,69.5176,68.8688,69.4105,12200.0
2010-11-30 10:00:00,110.26,110.69,109.96,110.65,18900.0,69.4546,69.7255,69.2656,69.7003,18900.0
2010-11-30 10:30:00,110.59,110.67,110.44,110.5,17600.0,69.6625,69.7129,69.568,69.6058,17600.0
2010-11-30 11:00:00,110.53,110.6,110.4,110.4,18700.0,69.6247,69.6688,69.5428,69.5428,18700.0
2010-11-30 11:30:00,110.46,110.53,110.38,110.38,13500.0,69.5806,69.6247,69.5302,69.5302,13500.0
2010-11-30 12:00:00,110.42,110.85,110.35,110.85,27100.0,69.5554,69.8262,69.5113,69.8262,27100.0
2010-11-30 12:30:00,110.86,111.1,110.77,110.94,13400.0,69.8325,69.9837,69.7758,69.8829,13400.0
2010-11-30 13:00:00,110.93,111.43,110.93,111.33,21700.0,69.8766,70.1916,69.8766,70.1286,21700.0
2010-11-30 13:30:00,111.34,111.52,111.25,111.52,24600.0,70.1349,70.2483,70.0782,70.2483,24600.0
2010-11-30 14:00:00,111.55,111.77,111.33,111.42,45800.0,70.2672,70.4058,70.1286,70.1853,45800.0
2010-11-30 14:30:00,111.42,111.49,111.22,111.34,30100.0,70.1853,70.2294,70.0593,70.1349,30100.0
2010-11-30 15:00:00,111.34,111.36,110.96,111.27,43200.0,70.1349,70.1475,69.8955,70.0908,43200.0
2010-11-30 15:30:00,111.28,111.45,110.57,110.87,87100.0,70.0971,70.2042,69.6499,69.8388,87100.0
2010-12-01 09:30:00,112.78,112.78,111.71,112.41,45500.0,71.042,71.042,70.368,70.8089,45500.0
2010-12-01 10:00:00,112.53,112.54,112.02,112.23,40000.0,70.8845,70.8908,70.5632,70.6955,40000.0
2010-12-01 10:30:00,112.22,112.57,112.09,112.37,32900.0,70.6892,70.9097,70.6073,70.7837,32900.0
2010-12-01 11:00:00,112.35,112.44,112.26,112.35,28000.0,70.7711,70.8278,70.7144,70.7711,28000.0
2010-12-01 11:30:00,112.39,113.1,112.37,113.0,26200.0,70.7963,71.2436,70.7837,71.1806,26200.0
2010-12-01 12:00:00,113.01,113.08,112.96,113.01,25400.0,71.1869,71.231,71.1554,71.1869,25400.0
2010-12-01 12:30:00,113.03,113.34,113.0,113.3,24800.0,71.1995,71.3947,71.1806,71.3695,24800.0
2010-12-01 13:00:00,113.29,113.48,113.07,113.17,27100.0,71.3632,71.4829,71.2247,71.2876,27100.0
2010-12-01 13:30:00,113.16,113.23,113.07,113.19,12000.0,71.2813,71.3254,71.2247,71.3002,12000.0
2010-12-01 14:00:00,113.18,113.28,113.08,113.16,16700.0,71.2939,71.3569,71.231,71.2813,16700.0
2010-12-01 14:30:00,113.19,113.24,112.96,113.16,22600.0,71.3002,71.3317,71.1554,71.2813,22600.0
2010-12-01 15:00:00,113.13,113.17,112.98,113.0,46200.0,71.2624,71.2876,71.168,71.1806,46200.0
2010-12-01 15:30:00,113.0,113.4,113.0,113.32,62500.0,71.1806,71.4325,71.1806,71.3821,62500.0
2010-12-02 09:30:00,113.45,114.46,113.45,114.08,104500.0,71.464,72.1002,71.464,71.8609,104500.0
2010-12-02 10:00:00,114.08,114.2,113.67,113.78,26000.0,71.8609,71.9365,71.6026,71.6719,26000.0
2010-12-02 10:30:00,113.83,113.83,113.54,113.7,18200.0,71.7034,71.7034,71.5207,71.6215,18200.0
2010-12-02 11:00:00,113.66,113.87,113.6,113.84,35900.0,71.5963,71.7286,71.5585,71.7097,35900.0
2010-12-02 11:30:00,113.82,113.86,113.62,113.78,19500.0,71.6971,71.7223,71.5711,71.6719,19500.0
2010-12-02 12:00:00,113.75,113.75,113.55,113.67,60500.0,71.653,71.653,71.527,71.6026,60500.0
2010-12-02 12:30:00,113.68,114.01,113.68,114.0,19800.0,71.6089,71.8168,71.6089,71.8105,19800.0
2010-12-02 13:00:00,113.98,114.03,113.87,114.01,16300.0,71.7979,71.8294,71.7286,71.8168,16300.0
2010-12-02 13:30:00,114.0,114.06,113.97,114.01,12500.0,71.8105,71.8483,71.7916,71.8168,12500.0
2010-12-02 14:00:00,114.01,114.05,113.91,114.0,13500.0,71.8168,71.842,71.7538,71.8105,13500.0
2010-12-02 14:30:00,114.01,114.03,113.84,113.92,8600.0,71.8168,71.8294,71.7097,71.7601,8600.0
2010-12-02 15:00:00,113.92,114.02,113.89,114.0,18100.0,71.7601,71.8231,71.7412,71.8105,18100.0
2010-12-02 15:30:00,113.99,114.22,113.88,114.06,94900.0,71.8042,71.9491,71.7349,71.8483,94900.0
2010-12-03 09:30:00,113.91,114.52,113.37,113.47,9500.0,71.7538,72.138,71.4136,71.4766,9500.0
2010-12-03 10:00:00,113.44,113.9,113.43,113.46,19800.0,71.4577,71.7475,71.4514,71.4703,19800.0
2010-12-03 10:30:00,113.5,113.66,113.02,113.65,25400.0,71.4955,71.5963,71.1932,71.59,25400.0
2010-12-03 11:00:00,113.68,113.84,113.45,113.45,12500.0,71.6089,71.7097,71.464,71.464,12500.0
2010-12-03 11:30:00,113.45,113.54,113.43,113.5,12200.0,71.464,71.5207,71.4514,71.4955,12200.0
2010-12-03 12:00:00,113.52,113.62,113.5,113.62,8400.0,71.5081,71.5711,71.4955,71.5711,8400.0
2010-12-03 12:30:00,113.64,113.78,113.61,113.7,12000.0,71.5837,71.6719,71.5648,71.6215,12000.0
2010-12-03 13:00:00,113.67,113.81,113.61,113.71,5500.0,71.6026,71.6908,71.5648,71.6278,5500.0
2010-12-03 13:30:00,113.74,114.08,113.74,114.04,4800.0,71.6467,71.8609,71.6467,71.8357,4800.0
2010-12-03 14:00:00,114.07,114.07,113.83,113.93,7500.0,71.8546,71.8546,71.7034,71.7664,7500.0
2010-12-03 14:30:00,113.89,113.94,113.74,113.83,21800.0,71.7412,71.7727,71.6467,71.7034,21800.0
2010-12-03 15:00:00,113.85,114.04,113.78,114.04,23500.0,71.716,71.8357,71.6719,71.8357,23500.0
2010-12-03 15:30:00,114.02,114.22,113.78,113.8,48100.0,71.8231,71.9491,71.6719,71.6845,48100.0
2010-12-06 09:30:00,113.66,113.82,113.32,113.67,17700.0,71.5963,71.6971,71.3821,71.6026,17700.0
2010-12-06 10:00:00,113.72,113.87,113.43,113.77,40700.0,71.6341,71.7286,71.4514,71.6656,40700.0
2010-12-06 10:30:00,113.72,113.76,113.49,113.69,19300.0,71.6341,71.6593,71.4892,71.6152,19300.0
2010-12-06 11:00:00,113.7,113.7,113.32,113.53,31400.0,71.6215,71.6215,71.3821,71.5144,31400.0
2010-12-06 11:30:00,113.52,113.77,113.39,113.57,27200.0,71.5081,71.6656,71.4262,71.5396,27200.0
2010-12-06 12:00:00,113.58,113.71,113.5,113.63,15300.0,71.5459,71.6278,71.4955,71.5774,15300.0
2010-12-06 12:30:00,113.68,113.97,113.68,113.94,14800.0,71.6089,71.7916,71.6089,71.7727,14800.0
2010-12-06 13:00:00,113.94,114.01,113.9,114.01,14200.0,71.7727,71.8168,71.7475,71.8168,14200.0
2010-12-06 13:30:00,114.05,114.17,113.98,114.07,13600.0,71.842,71.9176,71.7979,71.8546,13600.0
2010-12-06 14:00:00,114.1,114.39,114.01,114.26,14500.0,71.8735,72.0561,71.8168,71.9743,14500.0
2010-12-06 14:30:00,114.23,114.51,114.19,114.5,21300.0,71.9554,72.1317,71.9302,72.1254,21300.0
2010-12-06 15:00:00,114.54,114.94,114.48,114.82,35100.0,72.1506,72.4026,72.1128,72.327,35100.0
2010-12-06 15:30:00,114.79,114.83,114.28,114.38,47200.0,72.3081,72.3333,71.9869,72.0498,47200.0
2010-12-07 09:30:00,115.5,116.23,115.24,115.31,22000.0,72.7554,73.2152,72.5916,72.6357,22000.0
2010-12-07 10:00:00,115.26,115.8,115.17,115.6,63000.0,72.6042,72.9443,72.5475,72.8183,63000.0
2010-12-07 10:30:00,115.59,115.71,115.38,115.71,8100.0,72.812,72.8876,72.6798,72.8876,8100.0
2010-12-07 11:00:00,115.71,115.71,115.49,115.58,5400.0,72.8876,72.8876,72.7491,72.8057,5400.0
2010-12-07 11:30:00,115.56,115.68,115.38,115.47,15000.0,72.7931,72.8687,72.6798,72.7365,15000.0
2010-12-07 12:00:00,115.44,115.44,115.18,115.22,16000.0,72.7176,72.7176,72.5538,72.579,16000.0
2010-12-07 12:30:00,115.26,115.34,115.09,115.19,8100.0,72.6042,72.6546,72.4971,72.5601,8100.0
2010-12-07 13:00:00,115.19,115.4,115.0,115.17,22100.0,72.5601,72.6924,72.4404,72.5475,22100.0
2010-12-07 13:30:00,115.14,115.43,115.08,115.35,11900.0,72.5286,72.7113,72.4908,72.6609,11900.0
2010-12-07 14:00:00,115.36,115.38,115.06,115.18,17900.0,72.6672,72.6798,72.4782,72.5538,17900.0
2010-12-07 14:30:00,115.16,115.26,114.62,114.67,28800.0,72.5412,72.6042,72.201,72.2325,28800.0
2010-12-07 15:00:00,114.72,115.08,114.64,114.9,29500.0,72.264,72.4908,72.2136,72.3774,29500.0
2010-12-07 15:30:00,114.91,115.16,114.81,115.02,55900.0,72.3837,72.5412,72.3207,72.453,55900.0
2010-12-08 09:30:00,115.15,115.47,113.92,113.92,12200.0,72.5349,72.7365,71.7601,71.7601,12200.0
2010-12-08 10:00:00,113.83,113.86,113.12,113.12,10100.0,71.7034,71.7223,71.2562,71.2562,10100.0
2010-12-08 10:30:00,113.08,113.19,112.79,113.09,10200.0,71.231,71.3002,71.0483,71.2373,10200.0
2010-12-08 11:00:00,113.25,113.53,113.18,113.37,5900.0,71.338,71.5144,71.2939,71.4136,5900.0
2010-12-08 11:30:00,113.33,113.48,113.23,113.46,3500.0,71.3884,71.4829,71.3254,71.4703,3500.0
2010-12-08 12:00:00,113.48,113.48,113.21,113.36,5200.0,71.4829,71.4829,71.3128,71.4073,5200.0
2010-12-08 12:30:00,113.35,113.35,112.88,112.93,5100.0,71.401,71.401,71.105,71.1365,5100.0
2010-12-08 13:00:00,112.94,113.18,112.87,113.1,14200.0,71.1428,71.2939,71.0987,71.2436,14200.0
2010-12-08 13:30:00,113.06,113.18,112.93,113.02,6900.0,71.2184,71.2939,71.1365,71.1932,6900.0
2010-12-08 14:00:00,113.0,113.03,112.66,112.74,15500.0,71.1806,71.1995,70.9664,71.0168,15500.0
2010-12-08 14:30:00,112.71,112.79,112.35,112.42,12600.0,70.9979,71.0483,70.7711,70.8152,12600.0
2010-12-08 15:00:00,112.35,112.45,112.13,112.13,10900.0,70.7711,70.8341,70.6325,70.6325,10900.0
2010-12-08 15:30:00,112.14,112.85,112.13,112.73,31300.0,70.6388,71.0861,70.6325,71.0105,31300.0
2010-12-09 09:30:00,113.18,113.25,112.0,113.06,36300.0,71.2939,71.338,70.5506,71.2184,36300.0
2010-12-09 10:00:00,113.06,113.06,112.19,112.43,14100.0,71.2184,71.2184,70.6703,70.8215,14100.0
2010-12-09 10:30:00,112.41,112.42,111.48,111.6,17900.0,70.8089,70.8152,70.2231,70.2987,17900.0
2010-12-09 11:00:00,111.62,111.82,111.53,111.65,28600.0,70.3113,70.4373,70.2546,70.3302,28600.0
2010-12-09 11:30:00,111.65,111.65,111.14,111.19,11600.0,70.3302,70.3302,70.0089,70.0404,11600.0
2010-12-09 12:00:00,111.27,111.47,111.19,111.25,11800.0,70.0908,70.2168,70.0404,70.0782,11800.0
2010-12-09 12:30:00,111.25,111.25,110.93,111.03,17500.0,70.0782,70.0782,69.8766,69.9396,17500.0
2010-12-09 13:00:00,111.13,111.33,111.04,111.19,21600.0,70.0026,70.1286,69.9459,70.0404,21600.0
2010-12-09 13:30:00,111.22,111.27,110.87,110.99,12400.0,70.0593,70.0908,69.8388,69.9144,12400.0
2010-12-09 14:00:00,111.0,111.03,110.36,110.4,30200.0,69.9207,69.9396,69.5176,69.5428,30200.0
2010-12-09 14:30:00,110.4,110.54,110.12,110.46,59000.0,69.5428,69.631,69.3664,69.5806,59000.0
2010-12-09 15:00:00,110.47,110.53,110.25,110.37,38600.0,69.5869,69.6247,69.4483,69.5239,38600.0
2010-12-09 15:30:00,110.39,110.66,110.26,110.4,70800.0,69.5365,69.7066,69.4546,69.5428,70800.0
2010-12-10 09:30:00,110.6,112.18,110.6,111.93,12600.0,69.6688,70.664,69.6688,70.5066,12600.0
2010-12-10 10:00:00,112.01,112.05,111.49,111.75,12400.0,70.5569,70.5821,70.2294,70.3932,12400.0
2010-12-10 10:30:00,111.76,112.0,111.71,111.96,7400.0,70.3995,70.5506,70.368,70.5254,7400.0
2010-12-10 11:00:00,111.99,112.5,111.96,112.18,16700.0,70.5443,70.8656,70.5254,70.664,16700.0
2010-12-10 11:30:00,112.29,112.56,112.22,112.54,8300.0,70.7333,70.9034,70.6892,70.8908,8300.0
2010-12-10 12:00:00,112.56,112.95,112.56,112.92,13000.0,70.9034,71.1491,70.9034,71.1302,13000.0
2010-12-10 12:30:00,112.95,113.18,112.89,113.05,12600.0,71.1491,71.2939,71.1113,71.2121,12600.0
2010-12-10 13:00:00,113.07,113.41,113.02,113.24,9100.0,71.2247,71.4388,71.1932,71.3317,9100.0
2010-12-10 13:30:00,113.29,113.59,113.18,113.54,9300.0,71.3632,71.5522,71.2939,71.5207,9300.0
2010-12-10 14:00:00,113.6,113.67,113.49,113.56,12200.0,71.5585,71.6026,71.4892,71.5333,12200.0
2010-12-10 14:30:00,113.52,113.6,113.29,113.29,9400.0,71.5081,71.5585,71.3632,71.3632,9400.0
2010-12-10 15:00:00,113.32,113.32,112.89,112.93,16400.0,71.3821,71.3821,71.1113,71.1365,16400.0
2010-12-10 15:30:00,112.95,112.95,112.68,112.72,33100.0,71.1491,71.1491,70.979,71.0042,33100.0
2010-12-13 09:30:00,112.96,113.13,112.39,112.85,15000.0,71.1554,71.2624,70.7963,71.0861,15000.0
2010-12-13 10:00:00,112.9,113.25,112.78,113.08,12500.0,71.1176,71.338,71.042,71.231,12500.0
2010-12-13 10:30:00,113.06,113.42,112.93,113.34,11200.0,71.2184,71.4451,71.1365,71.3947,11200.0
2010-12-13 11:00:00,113.34,113.41,113.22,113.35,9100.0,71.3947,71.4388,71.3191,71.401,9100.0
2010-12-13 11:30:00,113.33,113.38,113.14,113.16,5500.0,71.3884,71.4199,71.2687,71.2813,5500.0
2010-12-13 12:00:00,113.13,113.4,113.13,113.4,6300.0,71.2624,71.4325,71.2624,71.4325,6300.0
2010-12-13 12:30:00,113.38,113.45,113.31,113.31,5100.0,71.4199,71.464,71.3758,71.3758,5100.0
2010-12-13 13:00:00,113.31,113.58,113.31,113.54,5200.0,71.3758,71.5459,71.3758,71.5207,5200.0
2010-12-13 13:30:00,113.5,113.57,113.39,113.43,5900.0,71.4955,71.5396,71.4262,71.4514,5900.0
2010-12-13 14:00:00,113.4,113.48,113.35,113.39,10300.0,71.4325,71.4829,71.401,71.4262,10300.0
2010-12-13 14:30:00,113.4,113.42,113.2,113.21,5900.0,71.4325,71.4451,71.3065,71.3128,5900.0
2010-12-13 15:00:00,113.21,113.22,113.04,113.19,17400.0,71.3128,71.3191,71.2058,71.3002,17400.0
2010-12-13 15:30:00,113.2,113.32,113.05,113.21,23000.0,71.3065,71.3821,71.2121,71.3128,23000.0
2010-12-14 09:30:00,113.05,113.37,112.85,113.14,20300.0,71.2121,71.4136,71.0861,71.2687,20300.0
2010-12-14 10:00:00,113.2,114.0,113.15,113.88,13400.0,71.3065,71.8105,71.275,71.7349,13400.0
2010-12-14 10:30:00,113.83,114.15,113.83,114.07,20000.0,71.7034,71.905,71.7034,71.8546,20000.0
2010-12-14 11:00:00,114.0,114.3,114.0,114.25,18200.0,71.8105,71.9995,71.8105,71.968,18200.0
2010-12-14 11:30:00,114.18,114.3,113.93,114.01,7200.0,71.9239,71.9995,71.7664,71.8168,7200.0
2010-12-14 12:00:00,114.0,114.14,113.92,113.92,6100.0,71.8105,71.8987,71.7601,71.7601,6100.0
2010-12-14 12:30:00,113.92,113.92,113.57,113.59,5100.0,71.7601,71.7601,71.5396,71.5522,5100.0
2010-12-14 13:00:00,113.49,113.69,113.47,113.48,5100.0,71.4892,71.6152,71.4766,71.4829,5100.0
2010-12-14 13:30:00,113.42,113.48,113.25,113.25,8700.0,71.4451,71.4829,71.338,71.338,8700.0
2010-12-14 14:00:00,113.25,113.44,113.08,113.3,9800.0,71.338,71.4577,71.231,71.3695,9800.0
2010-12-14 14:30:00,113.22,113.35,112.75,112.87,15300.0,71.3191,71.401,71.0231,71.0987,15300.0
2010-12-14 15:00:00,112.86,112.86,111.95,112.1,15600.0,71.0924,71.0924,70.5191,70.6136,15600.0
2010-12-14 15:30:00,112.1,112.15,111.72,112.03,53200.0,70.6136,70.6451,70.3743,70.5695,53200.0
2010-12-15 09:30:00,111.97,112.36,111.03,112.22,23100.0,70.5317,70.7774,69.9396,70.6892,23100.0
2010-12-15 10:00:00,112.53,112.65,111.85,111.85,13400.0,70.8845,70.9601,70.4562,70.4562,13400.0
2010-12-15 10:30:00,111.86,112.39,111.86,112.21,15500.0,70.4625,70.7963,70.4625,70.6829,15500.0
2010-12-15 11:00:00,112.32,112.5,111.87,112.0,11600.0,70.7522,70.8656,70.4688,70.5506,11600.0
2010-12-15 11:30:00,112.0,112.25,111.88,111.99,8200.0,70.5506,70.7081,70.4751,70.5443,8200.0
2010-12-15 12:00:00,111.94,112.02,111.94,111.98,3000.0,70.5128,70.5632,70.5128,70.538,3000.0
2010-12-15 12:30:00,112.01,112.08,111.61,111.76,14500.0,70.5569,70.601,70.305,70.3995,14500.0
2010-12-15 13:00:00,111.72,111.89,111.62,111.68,17700.0,70.3743,70.4814,70.3113,70.3491,17700.0
2010-12-15 13:30:00,111.71,111.83,111.65,111.72,15100.0,70.368,70.4436,70.3302,70.3743,15100.0
2010-12-15 14:00:00,111.7,111.8,111.15,111.15,15400.0,70.3617,70.4247,70.0152,70.0152,15400.0
2010-12-15 14:30:00,111.11,111.11,110.61,110.66,18900.0,69.99,69.99,69.6751,69.7066,18900.0
2010-12-15 15:00:00,110.65,111.16,110.63,110.97,23900.0,69.7003,70.0215,69.6877,69.9018,23900.0
2010-12-15 15:30:00,110.87,111.49,110.58,110.73,38200.0,69.8388,70.2294,69.6562,69.7507,38200.0
2010-12-16 09:30:00,110.92,111.19,110.0,110.11,21500.0,69.8703,70.0404,69.2908,69.3601,21500.0
2010-12-16 10:00:00,110.09,110.59,109.83,110.33,15300.0,69.3475,69.6625,69.1837,69.4987,15300.0
2010-12-16 10:30:00,110.32,110.32,109.87,110.2,11200.0,69.4924,69.4924,69.2089,69.4168,11200.0
2010-12-16 11:00:00,110.14,110.78,110.14,110.71,8700.0,69.379,69.7821,69.379,69.7381,8700.0
2010-12-16 11:30:00,110.65,111.1,110.64,110.89,7400.0,69.7003,69.9837,69.694,69.8514,7400.0
2010-12-16 12:00:00,110.72,110.89,110.69,110.75,5600.0,69.7444,69.8514,69.7255,69.7632,5600.0
2010-12-16 12:30:00,110.78,111.02,110.73,110.96,7700.0,69.7821,69.9333,69.7507,69.8955,7700.0
2010-12-16 13:00:00,110.96,110.96,110.42,110.46,8600.0,69.8955,69.8955,69.5554,69.5806,8600.0
2010-12-16 13:30:00,110.49,110.68,110.15,110.59,7600.0,69.5995,69.7192,69.3853,69.6625,7600.0
2010-12-16 14:00:00,110.59,110.59,110.21,110.29,9000.0,69.6625,69.6625,69.4231,69.4735,9000.0
2010-12-16 14:30:00,110.23,110.38,109.99,110.29,8600.0,69.4357,69.5302,69.2845,69.4735,8600.0
2010-12-16 15:00:00,110.29,110.67,110.24,110.24,9200.0,69.4735,69.7129,69.442,69.442,9200.0
2010-12-16 15:30:00,110.28,110.75,110.25,110.59,35600.0,69.4672,69.7632,69.4483,69.6625,35600.0
2010-12-17 09:30:00,110.66,111.17,110.62,111.05,34000.0,69.7066,70.0278,69.6814,69.9522,34000.0
2010-12-17 10:00:00,110.99,111.06,110.71,110.79,14800.0,69.9144,69.9585,69.7381,69.7884,14800.0
2010-12-17 10:30:00,110.79,110.88,110.31,110.33,17300.0,69.7884,69.8451,69.4861,69.4987,17300.0
2010-12-17 11:00:00,110.32,110.57,110.26,110.56,6400.0,69.4924,69.6499,69.4546,69.6436,6400.0
2010-12-17 11:30:00,110.6,110.62,110.38,110.4,5700.0,69.6688,69.6814,69.5302,69.5428,5700.0
2010-12-17 12:00:00,110.45,110.82,110.38,110.64,8900.0,69.5743,69.8073,69.5302,69.694,8900.0
2010-12-17 12:30:00,110.76,110.76,110.27,110.51,9400.0,69.7695,69.7695,69.4609,69.6121,9400.0
2010-12-17 13:00:00,110.49,110.7,110.45,110.62,8400.0,69.5995,69.7318,69.5743,69.6814,8400.0
2010-12-17 13:30:00,110.62,110.74,110.55,110.64,8700.0,69.6814,69.7569,69.6373,69.694,8700.0
2010-12-17 14:00:00,110.62,110.79,110.57,110.71,12300.0,69.6814,69.7884,69.6499,69.7381,12300.0
2010-12-17 14:30:00,110.7,110.93,110.61,110.77,12400.0,69.7318,69.8766,69.6751,69.7758,12400.0
2010-12-17 15:00:00,110.81,110.84,110.22,110.4,37400.0,69.801,69.8199,69.4294,69.5428,37400.0
2010-12-17 15:30:00,110.4,110.43,109.98,109.99,111800.0,69.5428,69.5617,69.2782,69.2845,111800.0
2010-12-20 09:30:00,110.48,111.04,110.15,110.54,14200.0,69.5932,69.9459,69.3853,69.631,14200.0
2010-12-20 10:00:00,110.69,111.09,110.61,111.05,20500.0,69.7255,69.9774,69.6751,69.9522,20500.0
2010-12-20 10:30:00,111.03,111.42,110.88,111.08,16300.0,69.9396,70.1853,69.8451,69.9711,16300.0
2010-12-20 11:00:00,111.09,111.26,110.84,111.2,9800.0,69.9774,70.0845,69.8199,70.0467,9800.0
2010-12-20 11:30:00,111.19,111.5,111.17,111.48,5700.0,70.0404,70.2357,70.0278,70.2231,5700.0
2010-12-20 12:00:00,111.49,111.55,111.32,111.55,11300.0,70.2294,70.2672,70.1223,70.2672,11300.0
2010-12-20 12:30:00,111.56,111.6,111.2,111.57,21700.0,70.2735,70.2987,70.0467,70.2798,21700.0
2010-12-20 13:00:00,111.58,111.61,111.1,111.25,15500.0,70.2861,70.305,69.9837,70.0782,15500.0
2010-12-20 13:30:00,111.33,111.63,111.05,111.4,22800.0,70.1286,70.3176,69.9522,70.1727,22800.0
2010-12-20 14:00:00,111.39,111.64,111.36,111.49,27900.0,70.1664,70.3239,70.1475,70.2294,27900.0
2010-12-20 14:30:00,111.5,111.7,111.31,111.49,20400.0,70.2357,70.3617,70.116,70.2294,20400.0
2010-12-20 15:00:00,111.51,111.6,111.29,111.33,24900.0,70.242,70.2987,70.1034,70.1286,24900.0
2010-12-20 15:30:00,111.34,111.71,111.34,111.45,53400.0,70.1349,70.368,70.1349,70.2042,53400.0
2010-12-21 09:30:00,111.73,112.14,111.4,111.51,19200.0,70.3806,70.6388,70.1727,70.242,19200.0
2010-12-21 10:00:00,111.52,111.92,111.42,111.8,8200.0,70.2483,70.5003,70.1853,70.4247,8200.0
2010-12-21 10:30:00,111.81,112.3,111.81,111.96,35300.0,70.431,70.7396,70.431,70.5254,35300.0
2010-12-21 11:00:00,112.0,112.18,111.96,112.18,5300.0,70.5506,70.664,70.5254,70.664,5300.0
2010-12-21 11:30:00,112.21,112.33,111.99,112.07,13800.0,70.6829,70.7585,70.5443,70.5947,13800.0
2010-12-21 12:00:00,112.04,112.27,112.03,112.11,9100.0,70.5758,70.7207,70.5695,70.6199,9100.0
2010-12-21 12:30:00,112.21,112.35,112.14,112.35,4500.0,70.6829,70.7711,70.6388,70.7711,4500.0
2010-12-21 13:00:00,112.31,112.79,112.27,112.7,17100.0,70.7459,71.0483,70.7207,70.9916,17100.0
2010-12-21 13:30:00,112.64,113.0,112.6,112.85,13200.0,70.9538,71.1806,70.9286,71.0861,13200.0
2010-12-21 14:00:00,112.84,112.89,112.6,112.76,6800.0,71.0798,71.1113,70.9286,71.0294,6800.0
2010-12-21 14:30:00,112.79,112.83,112.55,112.56,12500.0,71.0483,71.0735,70.8971,70.9034,12500.0
2010-12-21 15:00:00,112.57,112.96,112.49,112.9,14900.0,70.9097,71.1554,70.8593,71.1176,14900.0
2010-12-21 15:30:00,112.93,113.16,112.86,112.89,43400.0,71.1365,71.2813,71.0924,71.1113,43400.0
2010-12-22 09:30:00,113.01,113.14,112.7,113.14,10800.0,71.1869,71.2687,70.9916,71.2687,10800.0
2010-12-22 10:00:00,113.25,113.98,113.17,113.88,20100.0,71.338,71.7979,71.2876,71.7349,20100.0
2010-12-22 10:30:00,113.81,114.79,113.76,114.74,25400.0,71.6908,72.3081,71.6593,72.2766,25400.0
2010-12-22 11:00:00,114.8,114.85,114.57,114.75,9000.0,72.3144,72.3459,72.1695,72.2829,9000.0
2010-12-22 11:30:00,114.7,114.87,114.59,114.71,11800.0,72.2514,72.3585,72.1821,72.2577,11800.0
2010-12-22 12:00:00,114.76,114.88,114.69,114.7,51700.0,72.2892,72.3648,72.2451,72.2514,51700.0
2010-12-22 12:30:00,114.65,114.65,114.35,114.39,5300.0,72.2199,72.2199,72.0309,72.0561,5300.0
2010-12-22 13:00:00,114.36,114.42,114.18,114.33,8400.0,72.0372,72.075,71.9239,72.0183,8400.0
2010-12-22 13:30:00,114.34,114.34,114.03,114.21,5500.0,72.0246,72.0246,71.8294,71.9428,5500.0
2010-12-22 14:00:00,114.23,114.41,114.09,114.25,8800.0,71.9554,72.0687,71.8672,71.968,8800.0
2010-12-22 14:30:00,114.27,114.37,114.07,114.36,16400.0,71.9806,72.0435,71.8546,72.0372,16400.0
2010-12-22 15:00:00,114.37,114.48,114.02,114.26,43100.0,72.0435,72.1128,71.8231,71.9743,43100.0
2010-12-22 15:30:00,114.2,114.32,113.96,114.11,30300.0,71.9365,72.0121,71.7853,71.8798,30300.0
2010-12-23 09:30:00,114.06,115.15,114.06,115.07,22300.0,71.8483,72.5349,71.8483,72.4845,22300.0
2010-12-23 10:00:00,115.03,115.03,114.48,114.48,11000.0,72.4593,72.4593,72.1128,72.1128,11000.0
2010-12-23 10:30:00,114.54,114.69,114.26,114.26,11300.0,72.1506,72.2451,71.9743,71.9743,11300.0
2010-12-23 11:00:00,114.27,114.33,114.19,114.26,7000.0,71.9806,72.0183,71.9302,71.9743,7000.0
2010-12-23 11:30:00,114.32,114.32,114.11,114.28,8000.0,72.0121,72.0121,71.8798,71.9869,8000.0
2010-12-23 12:00:00,114.32,114.51,114.2,114.46,8300.0,72.0121,72.1317,71.9365,72.1002,8300.0
2010-12-23 12:30:00,114.52,114.52,114.17,114.34,7400.0,72.138,72.138,71.9176,72.0246,7400.0
2010-12-23 13:00:00,114.38,114.49,114.2,114.28,23900.0,72.0498,72.1191,71.9365,71.9869,23900.0
2010-12-23 13:30:00,114.23,114.39,114.1,114.39,6600.0,71.9554,72.0561,71.8735,72.0561,6600.0
2010-12-23 14:00:00,114.42,114.42,114.13,114.18,10200.0,72.075,72.075,71.8924,71.9239,10200.0
2010-12-23 14:30:00,114.18,114.21,114.04,114.12,9100.0,71.9239,71.9428,71.8357,71.8861,9100.0
2010-12-23 15:00:00,114.13,114.21,113.96,114.1,11800.0,71.8924,71.9428,71.7853,71.8735,11800.0
2010-12-23 15:30:00,114.12,114.12,113.49,113.62,43000.0,71.8861,71.8861,71.4892,71.5711,43000.0
2010-12-27 09:30:00,113.26,113.82,113.26,113.67,4800.0,71.3443,71.6971,71.3443,71.6026,4800.0
2010-12-27 10:00:00,113.67,114.15,113.57,114.15,5600.0,71.6026,71.905,71.5396,71.905,5600.0
2010-12-27 10:30:00,114.16,114.41,114.15,114.41,7800.0,71.9113,72.0687,71.905,72.0687,7800.0
2010-12-27 11:00:00,114.45,114.71,114.45,114.71,3400.0,72.0939,72.2577,72.0939,72.2577,3400.0
2010-12-27 11:30:00,114.63,114.94,114.62,114.89,5500.0,72.2073,72.4026,72.201,72.3711,5500.0
2010-12-27 12:00:00,114.96,115.07,114.85,115.07,4900.0,72.4152,72.4845,72.3459,72.4845,4900.0
2010-12-27 12:30:00,115.06,115.15,115.01,115.14,5300.0,72.4782,72.5349,72.4467,72.5286,5300.0
2010-12-27 13:00:00,115.14,115.15,114.95,115.06,5700.0,72.5286,72.5349,72.4089,72.4782,5700.0
2010-12-27 13:30:00,115.06,115.08,114.92,115.0,5000.0,72.4782,72.4908,72.39,72.4404,5000.0
2010-12-27 14:00:00,115.0,115.0,114.88,114.94,2300.0,72.4404,72.4404,72.3648,72.4026,2300.0
2010-12-27 14:30:00,114.95,115.08,114.91,114.93,13600.0,72.4089,72.4908,72.3837,72.3963,13600.0
2010-12-27 15:00:00,114.91,115.05,114.87,114.96,6400.0,72.3837,72.4719,72.3585,72.4152,6400.0
2010-12-27 15:30:00,114.96,115.15,114.77,114.93,29100.0,72.4152,72.5349,72.2955,72.3963,29100.0
2010-12-28 09:30:00,115.23,115.25,114.5,114.52,14600.0,72.5853,72.5979,72.1254,72.138,14600.0
2010-12-28 10:00:00,114.53,114.83,114.37,114.83,9700.0,72.1443,72.3333,72.0435,72.3333,9700.0
2010-12-28 10:30:00,114.91,114.93,114.54,114.81,9700.0,72.3837,72.3963,72.1506,72.3207,9700.0
2010-12-28 11:00:00,114.81,115.24,114.75,115.11,10200.0,72.3207,72.5916,72.2829,72.5097,10200.0
2010-12-28 11:30:00,115.0,115.4,114.98,115.22,8100.0,72.4404,72.6924,72.4278,72.579,8100.0
2010-12-28 12:00:00,115.2,115.52,115.2,115.25,6600.0,72.5664,72.768,72.5664,72.5979,6600.0
2010-12-28 12:30:00,115.27,115.41,115.2,115.2,5100.0,72.6105,72.6987,72.5664,72.5664,5100.0
2010-12-28 13:00:00,115.19,115.25,115.13,115.14,6900.0,72.5601,72.5979,72.5223,72.5286,6900.0
2010-12-28 13:30:00,115.14,115.29,115.13,115.19,10800.0,72.5286,72.6231,72.5223,72.5601,10800.0
2010-12-28 14:00:00,115.16,115.32,115.16,115.23,5000.0,72.5412,72.642,72.5412,72.5853,5000.0
2010-12-28 14:30:00,115.18,115.24,115.1,115.1,14800.0,72.5538,72.5916,72.5034,72.5034,14800.0
2010-12-28 15:00:00,115.1,115.37,115.1,115.31,9000.0,72.5034,72.6735,72.5034,72.6357,9000.0
2010-12-28 15:30:00,115.36,115.36,115.12,115.28,40400.0,72.6672,72.6672,72.516,72.6168,40400.0
2010-12-29 09:30:00,115.6,115.68,114.78,114.99,22100.0,72.8183,72.8687,72.3018,72.4341,22100.0
2010-12-29 10:00:00,114.96,115.24,114.77,114.8,9900.0,72.4152,72.5916,72.2955,72.3144,9900.0
2010-12-29 10:30:00,114.94,115.05,114.75,114.76,5200.0,72.4026,72.4719,72.2829,72.2892,5200.0
2010-12-29 11:00:00,114.74,114.79,114.39,114.79,18900.0,72.2766,72.3081,72.0561,72.3081,18900.0
2010-12-29 11:30:00,114.76,114.87,114.67,114.74,5800.0,72.2892,72.3585,72.2325,72.2766,5800.0
2010-12-29 12:00:00,114.71,114.76,114.64,114.64,3900.0,72.2577,72.2892,72.2136,72.2136,3900.0
2010-12-29 12:30:00,114.63,114.67,114.5,114.52,4300.0,72.2073,72.2325,72.1254,72.138,4300.0
2010-12-29 13:00:00,114.55,114.74,114.55,114.74,3400.0,72.1569,72.2766,72.1569,72.2766,3400.0
2010-12-29 13:30:00,114.75,114.8,114.59,114.73,8000.0,72.2829,72.3144,72.1821,72.2703,8000.0
2010-12-29 14:00:00,114.76,114.91,114.6,114.6,3400.0,72.2892,72.3837,72.1884,72.1884,3400.0
2010-12-29 14:30:00,114.64,114.83,114.64,114.77,5300.0,72.2136,72.3333,72.2136,72.2955,5300.0
2010-12-29 15:00:00,114.85,114.88,114.76,114.83,5900.0,72.3459,72.3648,72.2892,72.3333,5900.0
2010-12-29 15:30:00,114.83,115.0,114.79,114.82,26100.0,72.3333,72.4404,72.3081,72.327,26100.0
2010-12-30 09:30:00,114.19,114.75,113.95,114.05,12800.0,72.5808,72.9367,72.4282,72.4918,12800.0
2010-12-30 10:00:00,114.05,114.13,113.73,113.73,7700.0,72.4918,72.5426,72.2884,72.2884,7700.0
2010-12-30 10:30:00,113.74,113.85,113.65,113.78,6600.0,72.2948,72.3647,72.2375,72.3202,6600.0
2010-12-30 11:00:00,113.78,114.18,113.78,114.15,4700.0,72.3202,72.5744,72.3202,72.5554,4700.0
2010-12-30 11:30:00,114.19,114.25,114.14,114.23,2500.0,72.5808,72.6189,72.549,72.6062,2500.0
2010-12-30 12:00:00,114.18,114.29,114.17,114.23,2800.0,72.5744,72.6443,72.5681,72.6062,2800.0
2010-12-30 12:30:00,114.27,114.41,114.25,114.25,9000.0,72.6316,72.7206,72.6189,72.6189,9000.0
2010-12-30 13:00:00,114.23,114.23,114.02,114.12,17400.0,72.6062,72.6062,72.4727,72.5363,17400.0
2010-12-30 13:30:00,114.1,114.18,114.06,114.09,10800.0,72.5236,72.5744,72.4981,72.5172,10800.0
2010-12-30 14:00:00,114.09,114.1,113.95,114.0,7000.0,72.5172,72.5236,72.4282,72.46,7000.0
2010-12-30 14:30:00,114.06,114.21,113.98,114.2,13000.0,72.4981,72.5935,72.4473,72.5871,13000.0
2010-12-30 15:00:00,114.18,114.38,114.14,114.38,10600.0,72.5744,72.7015,72.549,72.7015,10600.0
2010-12-30 15:30:00,114.39,114.39,113.99,114.15,24600.0,72.7079,72.7079,72.4537,72.5554,24600.0
2010-12-31 09:30:00,114.11,114.44,114.01,114.44,4500.0,72.5299,72.7397,72.4664,72.7397,4500.0
2010-12-31 10:00:00,114.55,114.94,114.55,114.6,9100.0,72.8096,73.0575,72.8096,72.8414,9100.0
2010-12-31 10:30:00,114.6,114.96,114.58,114.96,5300.0,72.8414,73.0702,72.8287,73.0702,5300.0
2010-12-31 11:00:00,114.87,114.89,114.75,114.89,3100.0,73.013,73.0257,72.9367,73.0257,3100.0
2010-12-31 11:30:00,114.97,115.09,114.89,115.07,2300.0,73.0766,73.1528,73.0257,73.1401,2300.0
2010-12-31 12:00:00,115.06,115.12,114.87,114.95,5200.0,73.1338,73.1719,73.013,73.0638,5200.0
2010-12-31 12:30:00,114.99,115.02,114.82,114.82,5100.0,73.0893,73.1083,72.9812,72.9812,5100.0
2010-12-31 13:00:00,114.86,114.86,114.75,114.75,1400.0,73.0066,73.0066,72.9367,72.9367,1400.0
2010-12-31 13:30:00,114.73,114.73,114.58,114.58,3600.0,72.924,72.924,72.8287,72.8287,3600.0
2010-12-31 14:00:00,114.6,114.6,114.4,114.49,5600.0,72.8414,72.8414,72.7143,72.7715,5600.0
2010-12-31 14:30:00,114.5,114.61,114.47,114.54,8800.0,72.7778,72.8477,72.7587,72.8032,8800.0
2010-12-31 15:00:00,114.5,114.58,114.46,114.54,8600.0,72.7778,72.8287,72.7524,72.8032,8600.0
2010-12-31 15:30:00,114.57,114.61,114.0,114.2,29600.0,72.8223,72.8477,72.46,72.5871,29600.0
2011-01-03 09:30:00,115.0,115.17,114.51,114.91,11200.0,73.0956,73.2037,72.7842,73.0384,11200.0
2011-01-03 10:00:00,114.92,116.07,114.89,116.02,21000.0,73.0448,73.7757,73.0257,73.744,21000.0
2011-01-03 10:30:00,116.06,116.85,116.05,116.77,37100.0,73.7694,74.2715,73.763,74.2207,37100.0
2011-01-03 11:00:00,116.78,116.99,116.61,116.93,19300.0,74.227,74.3605,74.119,74.3224,19300.0
2011-01-03 11:30:00,116.92,116.96,116.23,116.62,14300.0,74.316,74.3414,73.8774,74.1253,14300.0
2011-01-03 12:00:00,116.6,116.64,116.44,116.5,4200.0,74.1126,74.138,74.0109,74.049,4200.0
2011-01-03 12:30:00,116.49,116.55,116.02,116.25,7500.0,74.0427,74.0808,73.744,73.8901,7500.0
2011-01-03 13:00:00,116.28,116.43,116.01,116.23,14200.0,73.9092,74.0046,73.7376,73.8774,14200.0
2011-01-03 13:30:00,116.3,116.3,116.01,116.17,19000.0,73.9219,73.9219,73.7376,73.8393,19000.0
2011-01-03 14:00:00,116.13,116.49,116.07,116.45,30600.0,73.8139,74.0427,73.7757,74.0173,30600.0
2011-01-03 14:30:00,116.43,116.67,116.3,116.65,23100.0,74.0046,74.1571,73.9219,74.1444,23100.0
2011-01-03 15:00:00,116.65,116.71,116.28,116.49,40900.0,74.1444,74.1825,73.9092,74.0427,40900.0
2011-01-03 15:30:00,116.49,117.34,116.4,117.1,99000.0,74.0427,74.583,73.9855,74.4304,99000.0
2011-01-04 09:30:00,118.54,118.54,116.62,116.78,62500.0,75.3457,75.3457,74.1253,74.227,62500.0
2011-01-04 10:00:00,116.79,117.04,116.19,116.31,48800.0,74.2334,74.3923,73.852,73.9283,48800.0
2011-01-04 10:30:00,116.34,116.5,116.08,116.41,20700.0,73.9473,74.049,73.7821,73.9918,20700.0
2011-01-04 11:00:00,116.44,116.77,116.32,116.42,17400.0,74.0109,74.2207,73.9346,73.9982,17400.0
2011-01-04 11:30:00,116.37,116.7,115.64,115.64,25500.0,73.9664,74.1762,73.5024,73.5024,25500.0
2011-01-04 12:00:00,115.69,115.77,115.1,115.24,16800.0,73.5342,73.585,73.1592,73.2482,16800.0
2011-01-04 12:30:00,115.19,115.24,114.96,115.1,10200.0,73.2164,73.2482,73.0702,73.1592,10200.0
2011-01-04 13:00:00,115.04,115.56,114.97,115.54,25600.0,73.121,73.4516,73.0766,73.4389,25600.0
2011-01-04 13:30:00,115.53,115.87,115.5,115.69,23000.0,73.4325,73.6486,73.4134,73.5342,23000.0
2011-01-04 14:00:00,115.72,115.97,115.41,115.81,26400.0,73.5533,73.7122,73.3562,73.6105,26400.0
2011-01-04 14:30:00,115.68,115.83,115.16,115.16,17200.0,73.5278,73.6232,73.1973,73.1973,17200.0
2011-01-04 15:00:00,115.16,115.41,115.08,115.31,16300.0,73.1973,73.3562,73.1465,73.2927,16300.0
2011-01-04 15:30:00,115.31,115.49,115.03,115.34,39300.0,73.2927,73.4071,73.1147,73.3117,39300.0
2011-01-05 09:30:00,115.13,116.85,115.01,115.59,28200.0,73.1783,74.2715,73.102,73.4706,28200.0
2011-01-05 10:00:00,115.59,116.02,115.52,115.85,24600.0,73.4706,73.744,73.4261,73.6359,24600.0
2011-01-05 10:30:00,115.86,115.98,115.63,115.9,23000.0,73.6423,73.7185,73.4961,73.6677,23000.0
2011-01-05 11:00:00,115.95,115.99,115.59,115.79,25600.0,73.6995,73.7249,73.4706,73.5978,25600.0
2011-01-05 11:30:00,115.76,115.96,115.61,115.91,24600.0,73.5787,73.7058,73.4834,73.674,24600.0
2011-01-05 12:00:00,115.91,116.01,115.88,115.96,20100.0,73.674,73.7376,73.655,73.7058,20100.0
2011-01-05 12:30:00,115.97,116.1,115.88,115.93,13300.0,73.7122,73.7948,73.655,73.6867,13300.0
2011-01-05 13:00:00,115.96,116.15,115.9,116.04,14500.0,73.7058,73.8266,73.6677,73.7567,14500.0
2011-01-05 13:30:00,116.03,116.4,115.98,116.2,35600.0,73.7503,73.9855,73.7185,73.8584,35600.0
2011-01-05 14:00:00,116.2,116.46,116.16,116.28,24000.0,73.8584,74.0236,73.8329,73.9092,24000.0
2011-01-05 14:30:00,116.3,116.34,116.05,116.23,19000.0,73.9219,73.9473,73.763,73.8774,19000.0
2011-01-05 15:00:00,116.28,116.41,116.1,116.24,48500.0,73.9092,73.9918,73.7948,73.8838,48500.0
2011-01-05 15:30:00,116.24,116.39,116.07,116.19,65500.0,73.8838,73.9791,73.7757,73.852,65500.0
2011-01-06 09:30:00,116.98,116.98,115.65,116.54,39000.0,74.3541,74.3541,73.5088,74.0745,39000.0
2011-01-06 10:00:00,116.49,117.0,116.26,117.0,38600.0,74.0427,74.3669,73.8965,74.3669,38600.0
2011-01-06 10:30:00,117.0,117.37,116.95,117.16,47500.0,74.3669,74.602,74.3351,74.4686,47500.0
2011-01-06 11:00:00,117.14,117.18,116.49,116.65,16200.0,74.4558,74.4813,74.0427,74.1444,16200.0
2011-01-06 11:30:00,116.63,116.64,116.16,116.28,15800.0,74.1317,74.138,73.8329,73.9092,15800.0
2011-01-06 12:00:00,116.25,116.3,115.75,116.02,20800.0,73.8901,73.9219,73.5723,73.744,20800.0
2011-01-06 12:30:00,116.05,116.19,115.92,116.12,11000.0,73.763,73.852,73.6804,73.8075,11000.0
2011-01-06 13:00:00,116.07,116.12,115.79,116.0,10900.0,73.7757,73.8075,73.5978,73.7312,10900.0
2011-01-06 13:30:00,116.0,116.29,116.0,116.24,12400.0,73.7312,73.9156,73.7312,73.8838,12400.0
2011-01-06 14:00:00,116.25,116.35,116.05,116.15,10200.0,73.8901,73.9537,73.763,73.8266,10200.0
2011-01-06 14:30:00,116.19,116.19,115.79,116.12,16200.0,73.852,73.852,73.5978,73.8075,16200.0
2011-01-06 15:00:00,116.13,116.13,115.66,115.74,30800.0,73.8139,73.8139,73.5151,73.566,30800.0
2011-01-06 15:30:00,115.68,115.79,115.29,115.37,48000.0,73.5278,73.5978,73.28,73.3308,48000.0
2011-01-07 09:30:00,115.67,116.41,115.34,115.53,20400.0,73.5215,73.9918,73.3117,73.4325,20400.0
2011-01-07 10:00:00,115.47,115.93,115.27,115.51,18100.0,73.3944,73.6867,73.2672,73.4198,18100.0
2011-01-07 10:30:00,115.54,115.56,114.98,115.03,15300.0,73.4389,73.4516,73.0829,73.1147,15300.0
2011-01-07 11:00:00,115.03,115.03,114.34,114.34,14900.0,73.1147,73.1147,72.6761,72.6761,14900.0
2011-01-07 11:30:00,114.32,114.9,114.11,114.45,19100.0,72.6634,73.0321,72.5299,72.746,19100.0
2011-01-07 12:00:00,114.57,114.76,114.16,114.16,21200.0,72.8223,72.9431,72.5617,72.5617,21200.0
2011-01-07 12:30:00,114.18,114.34,113.42,113.84,15000.0,72.5744,72.6761,72.0914,72.3583,15000.0
2011-01-07 13:00:00,113.81,114.1,113.64,113.88,9800.0,72.3392,72.5236,72.2312,72.3837,9800.0
2011-01-07 13:30:00,113.84,113.84,113.4,113.43,13200.0,72.3583,72.3583,72.0786,72.0977,13200.0
2011-01-07 14:00:00,113.5,113.73,113.46,113.67,9000.0,72.1422,72.2884,72.1168,72.2503,9000.0
2011-01-07 14:30:00,113.63,113.82,113.53,113.57,21500.0,72.2248,72.3456,72.1613,72.1867,21500.0
2011-01-07 15:00:00,113.56,114.04,113.51,113.92,19700.0,72.1803,72.4854,72.1486,72.4092,19700.0
2011-01-07 15:30:00,113.91,114.09,113.6,113.66,64500.0,72.4028,72.5172,72.2058,72.2439,64500.0
2011-01-10 09:30:00,113.61,114.57,112.8,112.93,37100.0,72.2121,72.8223,71.6973,71.7799,37100.0
2011-01-10 10:00:00,112.88,113.73,112.73,113.72,15500.0,71.7481,72.2884,71.6528,72.282,15500.0
2011-01-10 10:30:00,113.66,113.79,112.85,112.89,24400.0,72.2439,72.3265,71.7291,71.7545,24400.0
2011-01-10 11:00:00,112.97,113.21,112.56,113.08,29400.0,71.8053,71.9579,71.5447,71.8752,29400.0
2011-01-10 11:30:00,113.02,113.37,112.85,113.22,11300.0,71.8371,72.0596,71.7291,71.9642,11300.0
2011-01-10 12:00:00,113.25,113.39,112.99,113.32,15700.0,71.9833,72.0723,71.818,72.0278,15700.0
2011-01-10 12:30:00,113.36,113.59,113.19,113.36,10600.0,72.0532,72.1994,71.9452,72.0532,10600.0
2011-01-10 13:00:00,113.44,113.81,113.15,113.79,9400.0,72.1041,72.3392,71.9197,72.3265,9400.0
2011-01-10 13:30:00,113.8,114.04,113.44,113.86,20100.0,72.3329,72.4854,72.1041,72.371,20100.0
2011-01-10 14:00:00,113.88,113.88,113.25,113.71,13000.0,72.3837,72.3837,71.9833,72.2757,13000.0
2011-01-10 14:30:00,113.78,114.01,113.66,113.93,13800.0,72.3202,72.4664,72.2439,72.4155,13800.0
2011-01-10 15:00:00,113.91,114.06,113.66,113.89,24700.0,72.4028,72.4981,72.2439,72.3901,24700.0
2011-01-10 15:30:00,113.91,114.01,113.33,113.36,52100.0,72.4028,72.4664,72.0341,72.0532,52100.0
2011-01-11 09:30:00,113.85,114.1,112.86,112.86,10300.0,72.3647,72.5236,71.7354,71.7354,10300.0
2011-01-11 10:00:00,112.9,112.97,112.61,112.73,18100.0,71.7608,71.8053,71.5765,71.6528,18100.0
2011-01-11 10:30:00,112.64,112.91,112.34,112.91,11200.0,71.5956,71.7672,71.4049,71.7672,11200.0
2011-01-11 11:00:00,112.99,113.33,112.99,113.29,5200.0,71.818,72.0341,71.818,72.0087,5200.0
2011-01-11 11:30:00,113.43,113.66,113.38,113.66,5700.0,72.0977,72.2439,72.0659,72.2439,5700.0
2011-01-11 12:00:00,113.55,113.55,113.21,113.23,3100.0,72.174,72.174,71.9579,71.9706,3100.0
2011-01-11 12:30:00,113.28,113.32,113.15,113.32,2400.0,72.0024,72.0278,71.9197,72.0278,2400.0
2011-01-11 13:00:00,113.26,113.29,112.9,112.92,5300.0,71.9897,72.0087,71.7608,71.7735,5300.0
2011-01-11 13:30:00,112.9,113.0,112.7,112.78,6500.0,71.7608,71.8244,71.6337,71.6846,6500.0
2011-01-11 14:00:00,112.71,112.77,112.49,112.72,5400.0,71.6401,71.6782,71.5002,71.6464,5400.0
2011-01-11 14:30:00,112.73,112.77,112.55,112.74,9100.0,71.6528,71.6782,71.5384,71.6591,9100.0
2011-01-11 15:00:00,112.66,113.01,112.66,112.88,17000.0,71.6083,71.8308,71.6083,71.7481,17000.0
2011-01-11 15:30:00,112.87,113.35,112.79,113.16,37300.0,71.7418,72.0469,71.6909,71.9261,37300.0
2011-01-12 09:30:00,114.3,114.3,113.54,114.0,14500.0,72.6507,72.6507,72.1676,72.46,14500.0
2011-01-12 10:00:00,113.98,114.45,113.91,114.37,13900.0,72.4473,72.746,72.4028,72.6952,13900.0
2011-01-12 10:30:00,114.37,114.42,114.15,114.23,14700.0,72.6952,72.727,72.5554,72.6062,14700.0
2011-01-12 11:00:00,114.23,114.37,114.08,114.08,7900.0,72.6062,72.6952,72.5109,72.5109,7900.0
2011-01-12 11:30:00,114.09,114.4,114.0,114.12,11500.0,72.5172,72.7143,72.46,72.5363,11500.0
2011-01-12 12:00:00,114.11,114.31,114.07,114.19,9000.0,72.5299,72.6571,72.5045,72.5808,9000.0
2011-01-12 12:30:00,114.22,114.24,113.71,113.71,8600.0,72.5998,72.6126,72.2757,72.2757,8600.0
2011-01-12 13:00:00,113.79,113.82,113.53,113.63,8600.0,72.3265,72.3456,72.1613,72.2248,8600.0
2011-01-12 13:30:00,113.64,113.76,113.56,113.74,9200.0,72.2312,72.3075,72.1803,72.2948,9200.0
2011-01-12 14:00:00,113.75,113.81,113.53,113.57,11800.0,72.3011,72.3392,72.1613,72.1867,11800.0
2011-01-12 14:30:00,113.53,113.74,113.38,113.47,18000.0,72.1613,72.2948,72.0659,72.1231,18000.0
2011-01-12 15:00:00,113.49,113.66,113.31,113.54,18700.0,72.1358,72.2439,72.0214,72.1676,18700.0
2011-01-12 15:30:00,113.49,113.84,113.42,113.82,61700.0,72.1358,72.3583,72.0914,72.3456,61700.0
2011-01-13 09:30:00,114.01,114.26,113.57,113.69,13500.0,72.4664,72.6253,72.1867,72.263,13500.0
2011-01-13 10:00:00,113.7,113.7,113.38,113.4,11500.0,72.2693,72.2693,72.0659,72.0786,11500.0
2011-01-13 10:30:00,113.41,113.56,113.2,113.53,19200.0,72.085,72.1803,71.9515,72.1613,19200.0
2011-01-13 11:00:00,113.5,113.98,113.46,113.71,18400.0,72.1422,72.4473,72.1168,72.2757,18400.0
2011-01-13 11:30:00,113.71,113.92,113.68,113.75,26200.0,72.2757,72.4092,72.2566,72.3011,26200.0
2011-01-13 12:00:00,113.68,113.73,113.4,113.5,15300.0,72.2566,72.2884,72.0786,72.1422,15300.0
2011-01-13 12:30:00,113.5,113.5,113.11,113.16,4100.0,72.1422,72.1422,71.8943,71.9261,4100.0
2011-01-13 13:00:00,113.12,113.58,113.01,113.44,6500.0,71.9007,72.1931,71.8308,72.1041,6500.0
2011-01-13 13:30:00,113.46,113.55,113.13,113.16,9700.0,72.1168,72.174,71.907,71.9261,9700.0
2011-01-13 14:00:00,113.2,113.2,112.91,113.01,6400.0,71.9515,71.9515,71.7672,71.8308,6400.0
2011-01-13 14:30:00,113.07,113.15,112.8,113.13,11600.0,71.8689,71.9197,71.6973,71.907,11600.0
2011-01-13 15:00:00,113.13,113.2,112.82,112.84,25800.0,71.907,71.9515,71.71,71.7227,25800.0
2011-01-13 15:30:00,112.87,113.09,112.74,113.06,58700.0,71.7418,71.8816,71.6591,71.8625,58700.0
2011-01-14 09:30:00,113.28,113.62,112.9,113.19,14400.0,72.0024,72.2185,71.7608,71.9452,14400.0
2011-01-14 10:00:00,113.31,113.67,113.2,113.24,6700.0,72.0214,72.2503,71.9515,71.9769,6700.0
2011-01-14 10:30:00,113.26,113.49,113.18,113.27,8300.0,71.9897,72.1358,71.9388,71.996,8300.0
2011-01-14 11:00:00,113.29,113.36,113.21,113.27,9400.0,72.0087,72.0532,71.9579,71.996,9400.0
2011-01-14 11:30:00,113.27,113.38,113.14,113.35,12400.0,71.996,72.0659,71.9134,72.0469,12400.0
2011-01-14 12:00:00,113.33,113.46,113.23,113.35,42200.0,72.0341,72.1168,71.9706,72.0469,42200.0
2011-01-14 12:30:00,113.4,113.61,113.4,113.52,7300.0,72.0786,72.2121,72.0786,72.1549,7300.0
2011-01-14 13:00:00,113.51,113.58,113.4,113.41,7500.0,72.1486,72.1931,72.0786,72.085,7500.0
2011-01-14 13:30:00,113.44,113.82,113.44,113.78,9500.0,72.1041,72.3456,72.1041,72.3202,9500.0
2011-01-14 14:00:00,113.76,113.83,113.57,113.63,7800.0,72.3075,72.352,72.1867,72.2248,7800.0
2011-01-14 14:30:00,113.62,113.62,113.44,113.5,12100.0,72.2185,72.2185,72.1041,72.1422,12100.0
2011-01-14 15:00:00,113.49,113.5,113.23,113.26,25500.0,72.1358,72.1422,71.9706,71.9897,25500.0
2011-01-14 15:30:00,113.3,113.63,113.21,113.54,50300.0,72.0151,72.2248,71.9579,72.1676,50300.0
2011-01-18 09:30:00,113.71,114.31,113.26,113.27,16000.0,72.2757,72.6571,71.9897,71.996,16000.0
2011-01-18 10:00:00,113.18,113.55,112.96,113.41,17800.0,71.9388,72.174,71.799,72.085,17800.0
2011-01-18 10:30:00,113.41,113.89,113.33,113.75,62500.0,72.085,72.3901,72.0341,72.3011,62500.0
2011-01-18 11:00:00,113.9,114.11,113.85,113.98,21100.0,72.3964,72.5299,72.3647,72.4473,21100.0
2011-01-18 11:30:00,113.98,114.06,113.83,113.98,19600.0,72.4473,72.4981,72.352,72.4473,19600.0
2011-01-18 12:00:00,114.0,114.1,113.7,113.7,16900.0,72.46,72.5236,72.2693,72.2693,16900.0
2011-01-18 12:30:00,113.72,113.88,113.67,113.75,12200.0,72.282,72.3837,72.2503,72.3011,12200.0
2011-01-18 13:00:00,113.75,114.19,113.73,114.16,10700.0,72.3011,72.5808,72.2884,72.5617,10700.0
2011-01-18 13:30:00,114.19,114.29,113.89,113.97,21300.0,72.5808,72.6443,72.3901,72.4409,21300.0
2011-01-18 14:00:00,113.97,114.1,113.93,114.0,24600.0,72.4409,72.5236,72.4155,72.46,24600.0
2011-01-18 14:30:00,114.0,114.85,113.97,114.83,36600.0,72.46,73.0003,72.4409,72.9876,36600.0
2011-01-18 15:00:00,114.85,115.22,114.76,114.88,31100.0,73.0003,73.2355,72.9431,73.0194,31100.0
2011-01-18 15:30:00,114.88,115.06,114.63,114.72,127400.0,73.0194,73.1338,72.8604,72.9177,127400.0
2011-01-19 09:30:00,113.38,113.92,112.9,113.14,60900.0,72.0659,72.4092,71.7608,71.9134,60900.0
2011-01-19 10:00:00,113.09,113.31,112.95,113.16,40500.0,71.8816,72.0214,71.7926,71.9261,40500.0
2011-01-19 10:30:00,113.15,113.28,112.97,113.16,26500.0,71.9197,72.0024,71.8053,71.9261,26500.0
2011-01-19 11:00:00,113.13,113.25,112.9,112.92,12600.0,71.907,71.9833,71.7608,71.7735,12600.0
2011-01-19 11:30:00,112.96,113.18,112.62,112.69,11600.0,71.799,71.9388,71.5829,71.6274,11600.0
2011-01-19 12:00:00,112.65,112.93,112.53,112.8,13000.0,71.6019,71.7799,71.5257,71.6973,13000.0
2011-01-19 12:30:00,112.75,112.79,112.3,112.35,19700.0,71.6655,71.6909,71.3795,71.4112,19700.0
2011-01-19 13:00:00,112.31,112.6,112.13,112.51,16600.0,71.3858,71.5702,71.2714,71.5129,16600.0
2011-01-19 13:30:00,112.53,112.55,112.08,112.14,22300.0,71.5257,71.5384,71.2396,71.2778,22300.0
2011-01-19 14:00:00,112.14,112.17,111.86,111.88,25400.0,71.2778,71.2968,71.0998,71.1125,25400.0
2011-01-19 14:30:00,111.87,112.09,111.82,112.04,32000.0,71.1062,71.246,71.0744,71.2142,32000.0
2011-01-19 15:00:00,112.02,112.1,111.79,111.97,36800.0,71.2015,71.2523,71.0553,71.1697,36800.0
2011-01-19 15:30:00,111.94,112.46,111.77,112.41,53400.0,71.1506,71.4812,71.0426,71.4494,53400.0
2011-01-20 09:30:00,112.07,113.11,111.93,113.11,23200.0,71.2333,71.8943,71.1443,71.8943,23200.0
2011-01-20 10:00:00,113.26,113.26,112.58,112.94,19000.0,71.9897,71.9897,71.5574,71.7863,19000.0
2011-01-20 10:30:00,112.95,113.03,111.88,111.96,34600.0,71.7926,71.8435,71.1125,71.1634,34600.0
2011-01-20 11:00:00,112.01,112.3,111.9,112.14,17200.0,71.1951,71.3795,71.1252,71.2778,17200.0
2011-01-20 11:30:00,112.1,112.1,111.33,111.36,24200.0,71.2523,71.2523,70.7629,70.782,24200.0
2011-01-20 12:00:00,111.35,111.55,111.0,111.2,35500.0,70.7756,70.9028,70.5532,70.6803,35500.0
2011-01-20 12:30:00,111.21,111.23,110.69,110.82,19600.0,70.6866,70.6994,70.3561,70.4388,19600.0
2011-01-20 13:00:00,110.82,111.01,110.63,110.72,27100.0,70.4388,70.5595,70.318,70.3752,27100.0
2011-01-20 13:30:00,110.72,110.89,110.59,110.78,38300.0,70.3752,70.4833,70.2926,70.4133,38300.0
2011-01-20 14:00:00,110.82,111.03,110.67,110.92,33500.0,70.4388,70.5722,70.3434,70.5023,33500.0
2011-01-20 14:30:00,110.87,111.16,110.85,111.1,51700.0,70.4705,70.6549,70.4578,70.6167,51700.0
2011-01-20 15:00:00,111.1,111.32,110.74,110.86,39800.0,70.6167,70.7566,70.3879,70.4642,39800.0
2011-01-20 15:30:00,110.89,110.99,110.28,110.6,114300.0,70.4833,70.5468,70.0955,70.2989,114300.0
2011-01-21 09:30:00,111.88,111.88,110.14,110.57,31200.0,71.1125,71.1125,70.0065,70.2799,31200.0
2011-01-21 10:00:00,110.51,111.01,110.42,110.9,28800.0,70.2417,70.5595,70.1845,70.4896,28800.0
2011-01-21 10:30:00,110.95,111.01,110.72,110.95,10600.0,70.5214,70.5595,70.3752,70.5214,10600.0
2011-01-21 11:00:00,110.93,111.15,110.85,111.15,12100.0,70.5087,70.6485,70.4578,70.6485,12100.0
2011-01-21 11:30:00,111.1,111.23,110.98,111.11,16600.0,70.6167,70.6994,70.5405,70.6231,16600.0
2011-01-21 12:00:00,111.15,111.31,111.12,111.25,7900.0,70.6485,70.7502,70.6294,70.7121,7900.0
2011-01-21 12:30:00,111.27,111.35,110.9,110.99,16200.0,70.7248,70.7756,70.4896,70.5468,16200.0
2011-01-21 13:00:00,110.97,111.01,110.72,110.89,12200.0,70.5341,70.5595,70.3752,70.4833,12200.0
2011-01-21 13:30:00,110.89,110.94,110.71,110.91,9300.0,70.4833,70.515,70.3688,70.496,9300.0
2011-01-21 14:00:00,110.88,111.01,110.72,110.84,15800.0,70.4769,70.5595,70.3752,70.4515,15800.0
2011-01-21 14:30:00,110.82,111.03,110.82,110.87,22500.0,70.4388,70.5722,70.4388,70.4705,22500.0
2011-01-21 15:00:00,110.88,111.0,110.8,110.91,18900.0,70.4769,70.5532,70.426,70.496,18900.0
2011-01-21 15:30:00,110.89,111.08,110.79,110.97,51900.0,70.4833,70.604,70.4197,70.5341,51900.0
2011-01-24 09:30:00,110.98,112.07,110.98,111.66,27200.0,70.5405,71.2333,70.5405,70.9727,27200.0
2011-01-24 10:00:00,111.63,111.69,111.25,111.26,13500.0,70.9536,70.9917,70.7121,70.7184,13500.0
2011-01-24 10:30:00,111.26,111.79,111.11,111.76,17100.0,70.7184,71.0553,70.6231,71.0362,17100.0
2011-01-24 11:00:00,111.75,112.38,111.73,112.36,13300.0,71.0299,71.4303,71.0172,71.4176,13300.0
2011-01-24 11:30:00,112.36,112.43,112.16,112.41,7800.0,71.4176,71.4621,71.2905,71.4494,7800.0
2011-01-24 12:00:00,112.43,112.74,112.43,112.58,14700.0,71.4621,71.6591,71.4621,71.5574,14700.0
2011-01-24 12:30:00,112.51,112.77,112.45,112.71,10800.0,71.5129,71.6782,71.4748,71.6401,10800.0
2011-01-24 13:00:00,112.73,113.27,112.69,113.24,13300.0,71.6528,71.996,71.6274,71.9769,13300.0
2011-01-24 13:30:00,113.22,113.51,113.22,113.48,22400.0,71.9642,72.1486,71.9642,72.1295,22400.0
2011-01-24 14:00:00,113.52,113.88,113.52,113.59,16600.0,72.1549,72.3837,72.1549,72.1994,16600.0
2011-01-24 14:30:00,113.59,113.62,113.08,113.14,27300.0,72.1994,72.2185,71.8752,71.9134,27300.0
2011-01-24 15:00:00,113.16,113.26,112.96,113.07,29100.0,71.9261,71.9897,71.799,71.8689,29100.0
2011-01-24 15:30:00,113.07,113.38,113.04,113.25,55800.0,71.8689,72.0659,71.8498,71.9833,55800.0
2011-01-25 09:30:00,112.78,113.02,112.4,113.0,10000.0,71.6846,71.8371,71.443,71.8244,10000.0
2011-01-25 10:00:00,113.0,113.4,112.92,113.21,16000.0,71.8244,72.0786,71.7735,71.9579,16000.0
2011-01-25 10:30:00,113.2,113.66,113.11,113.6,14200.0,71.9515,72.2439,71.8943,72.2058,14200.0
2011-01-25 11:00:00,113.56,113.68,113.23,113.29,27700.0,72.1803,72.2566,71.9706,72.0087,27700.0
2011-01-25 11:30:00,113.29,113.87,113.2,113.81,43000.0,72.0087,72.3774,71.9515,72.3392,43000.0
2011-01-25 12:00:00,113.75,114.34,113.75,114.31,20500.0,72.3011,72.6761,72.3011,72.6571,20500.0
2011-01-25 12:30:00,114.31,114.54,114.27,114.43,13600.0,72.6571,72.8032,72.6316,72.7333,13600.0
2011-01-25 13:00:00,114.48,114.61,114.28,114.61,16200.0,72.7651,72.8477,72.638,72.8477,16200.0
2011-01-25 13:30:00,114.62,115.18,114.55,115.04,17100.0,72.8541,73.21,72.8096,73.121,17100.0
2011-01-25 14:00:00,115.04,115.04,114.39,114.42,17700.0,73.121,73.121,72.7079,72.727,17700.0
2011-01-25 14:30:00,114.48,114.75,114.4,114.69,23300.0,72.7651,72.9367,72.7143,72.8986,23300.0
2011-01-25 15:00:00,114.74,115.39,114.68,115.24,30900.0,72.9304,73.3435,72.8922,73.2482,30900.0
2011-01-25 15:30:00,115.25,115.48,114.88,115.47,55400.0,73.2545,73.4007,73.0194,73.3944,55400.0
2011-01-26 09:30:00,115.88,115.88,114.44,114.69,10200.0,73.655,73.655,72.7397,72.8986,10200.0
2011-01-26 10:00:00,114.87,115.76,114.74,115.68,10600.0,73.013,73.5787,72.9304,73.5278,10600.0
2011-01-26 10:30:00,115.73,116.08,115.41,115.54,20300.0,73.5596,73.7821,73.3562,73.4389,20300.0
2011-01-26 11:00:00,115.55,115.73,115.12,115.16,16200.0,73.4452,73.5596,73.1719,73.1973,16200.0
2011-01-26 11:30:00,115.16,115.37,115.07,115.17,9100.0,73.1973,73.3308,73.1401,73.2037,9100.0
2011-01-26 12:00:00,115.18,115.28,114.73,114.73,6500.0,73.21,73.2736,72.924,72.924,6500.0
2011-01-26 12:30:00,114.73,115.11,114.73,115.11,6600.0,72.924,73.1655,72.924,73.1655,6600.0
2011-01-26 13:00:00,115.08,115.14,114.66,114.66,7000.0,73.1465,73.1846,72.8795,72.8795,7000.0
2011-01-26 13:30:00,114.7,114.81,114.6,114.62,6500.0,72.9049,72.9749,72.8414,72.8541,6500.0
2011-01-26 14:00:00,114.61,115.21,114.61,114.99,15000.0,72.8477,73.2291,72.8477,73.0893,15000.0
2011-01-26 14:30:00,114.95,115.45,114.78,115.45,27000.0,73.0638,73.3817,72.9558,73.3817,27000.0
2011-01-26 15:00:00,115.39,115.6,115.28,115.55,13700.0,73.3435,73.477,73.2736,73.4452,13700.0
2011-01-26 15:30:00,115.48,115.58,115.14,115.45,31200.0,73.4007,73.4643,73.1846,73.3817,31200.0
2011-01-27 09:30:00,115.81,116.47,114.8,116.45,10900.0,73.6105,74.03,72.9685,74.0173,10900.0
2011-01-27 10:00:00,116.43,116.68,116.33,116.44,6900.0,74.0046,74.1635,73.941,74.0109,6900.0
2011-01-27 10:30:00,116.46,116.76,116.21,116.41,18100.0,74.0236,74.2143,73.8647,73.9918,18100.0
2011-01-27 11:00:00,116.39,116.43,116.07,116.12,20200.0,73.9791,74.0046,73.7757,73.8075,20200.0
2011-01-27 11:30:00,116.08,116.84,116.08,116.73,21800.0,73.7821,74.2652,73.7821,74.1952,21800.0
2011-01-27 12:00:00,116.67,116.8,116.63,116.72,17300.0,74.1571,74.2397,74.1317,74.1889,17300.0
2011-01-27 12:30:00,116.75,116.88,116.64,116.7,15100.0,74.208,74.2906,74.138,74.1762,15100.0
2011-01-27 13:00:00,116.76,116.84,116.59,116.8,10200.0,74.2143,74.2652,74.1063,74.2397,10200.0
2011-01-27 13:30:00,116.78,116.81,116.69,116.75,17000.0,74.227,74.2461,74.1698,74.208,17000.0
2011-01-27 14:00:00,116.73,116.88,116.64,116.73,13400.0,74.1952,74.2906,74.138,74.1952,13400.0
2011-01-27 14:30:00,116.75,116.92,116.67,116.79,25000.0,74.208,74.316,74.1571,74.2334,25000.0
2011-01-27 15:00:00,116.78,116.82,116.57,116.6,20400.0,74.227,74.2524,74.0935,74.1126,20400.0
2011-01-27 15:30:00,116.6,116.9,116.47,116.58,59300.0,74.1126,74.3033,74.03,74.0999,59300.0
2011-01-28 09:30:00,116.28,116.86,116.18,116.77,13900.0,73.9092,74.2779,73.8457,74.2207,13900.0
2011-01-28 10:00:00,116.71,116.71,115.9,115.93,11200.0,74.1825,74.1825,73.6677,73.6867,11200.0
2011-01-28 10:30:00,115.93,115.98,115.65,115.69,13700.0,73.6867,73.7185,73.5088,73.5342,13700.0
2011-01-28 11:00:00,115.7,115.82,115.38,115.44,21000.0,73.5406,73.6168,73.3372,73.3753,21000.0
2011-01-28 11:30:00,115.39,115.39,114.75,114.84,17000.0,73.3435,73.3435,72.9367,72.9939,17000.0
2011-01-28 12:00:00,114.86,115.19,114.73,115.04,12100.0,73.0066,73.2164,72.924,73.121,12100.0
2011-01-28 12:30:00,114.9,115.42,114.9,115.22,11000.0,73.0321,73.3626,73.0321,73.2355,11000.0
2011-01-28 13:00:00,115.25,115.45,115.0,115.12,12000.0,73.2545,73.3817,73.0956,73.1719,12000.0
2011-01-28 13:30:00,115.12,115.22,114.86,114.98,10000.0,73.1719,73.2355,73.0066,73.0829,10000.0
2011-01-28 14:00:00,114.98,115.02,114.63,114.63,7500.0,73.0829,73.1083,72.8604,72.8604,7500.0
2011-01-28 14:30:00,114.61,115.07,114.61,114.97,11700.0,72.8477,73.1401,72.8477,73.0766,11700.0
2011-01-28 15:00:00,114.99,115.03,114.55,114.65,17100.0,73.0893,73.1147,72.8096,72.8732,17100.0
2011-01-28 15:30:00,114.62,114.83,114.46,114.54,29500.0,72.8541,72.9876,72.7524,72.8032,29500.0
2011-01-31 09:30:00,115.18,116.07,114.98,115.82,23500.0,73.21,73.7757,73.0829,73.6168,23500.0
2011-01-31 10:00:00,115.86,116.12,115.58,115.99,12400.0,73.6423,73.8075,73.4643,73.7249,12400.0
2011-01-31 10:30:00,116.03,116.45,115.93,116.19,21000.0,73.7503,74.0173,73.6867,73.852,21000.0
2011-01-31 11:00:00,116.13,116.32,116.13,116.18,10300.0,73.8139,73.9346,73.8139,73.8457,10300.0
2011-01-31 11:30:00,116.18,116.26,115.92,116.0,7900.0,73.8457,73.8965,73.6804,73.7312,7900.0
2011-01-31 12:00:00,116.0,116.36,115.94,116.36,13900.0,73.7312,73.9601,73.6931,73.9601,13900.0
2011-01-31 12:30:00,116.37,116.37,116.03,116.26,12700.0,73.9664,73.9664,73.7503,73.8965,12700.0
2011-01-31 13:00:00,116.35,116.54,116.35,116.53,10600.0,73.9537,74.0745,73.9537,74.0681,10600.0
2011-01-31 13:30:00,116.59,116.61,116.3,116.32,16700.0,74.1063,74.119,73.9219,73.9346,16700.0
2011-01-31 14:00:00,116.35,116.47,116.01,116.01,14100.0,73.9537,74.03,73.7376,73.7376,14100.0
2011-01-31 14:30:00,115.99,116.01,115.24,115.28,35500.0,73.7249,73.7376,73.2482,73.2736,35500.0
2011-01-31 15:00:00,115.33,116.01,115.33,115.91,22700.0,73.3054,73.7376,73.3054,73.674,22700.0
2011-01-31 15:30:00,115.91,116.14,115.85,115.93,50800.0,73.674,73.8202,73.6359,73.6867,50800.0
2011-02-01 09:30:00,116.85,116.85,115.37,115.37,13200.0,74.2715,74.2715,73.3308,73.3308,13200.0
2011-02-01 10:00:00,115.5,115.57,115.02,115.29,17400.0,73.4134,73.4579,73.1083,73.28,17400.0
2011-02-01 10:30:00,115.37,115.44,114.9,114.98,15300.0,73.3308,73.3753,73.0321,73.0829,15300.0
2011-02-01 11:00:00,114.98,115.09,114.57,114.63,8300.0,73.0829,73.1528,72.8223,72.8604,8300.0
2011-02-01 11:30:00,114.71,115.26,114.65,115.24,16200.0,72.9113,73.2609,72.8732,73.2482,16200.0
2011-02-01 12:00:00,115.26,115.79,115.26,115.29,12100.0,73.2609,73.5978,73.2609,73.28,12100.0
2011-02-01 12:30:00,115.32,115.9,115.3,115.9,7100.0,73.299,73.6677,73.2863,73.6677,7100.0
2011-02-01 13:00:00,115.97,116.12,115.86,115.97,10800.0,73.7122,73.8075,73.6423,73.7122,10800.0
2011-02-01 13:30:00,116.01,116.1,115.91,116.0,9100.0,73.7376,73.7948,73.674,73.7312,9100.0
2011-02-01 14:00:00,116.02,116.05,115.89,116.02,7300.0,73.744,73.763,73.6613,73.744,7300.0
2011-02-01 14:30:00,115.98,116.1,115.84,116.05,14200.0,73.7185,73.7948,73.6295,73.763,14200.0
2011-02-01 15:00:00,116.05,116.16,115.96,116.1,14200.0,73.763,73.8329,73.7058,73.7948,14200.0
2011-02-01 15:30:00,116.08,116.16,115.86,115.97,65000.0,73.7821,73.8329,73.6423,73.7122,65000.0
2011-02-02 09:30:00,115.6,116.77,115.6,116.6,8700.0,73.477,74.2207,73.477,74.1126,8700.0
2011-02-02 10:00:00,116.66,116.66,116.21,116.42,9200.0,74.1507,74.1507,73.8647,73.9982,9200.0
2011-02-02 10:30:00,116.44,116.53,116.12,116.46,6500.0,74.0109,74.0681,73.8075,74.0236,6500.0
2011-02-02 11:00:00,116.38,116.56,116.21,116.49,26900.0,73.9728,74.0872,73.8647,74.0427,26900.0
2011-02-02 11:30:00,116.5,116.6,116.44,116.57,12200.0,74.049,74.1126,74.0109,74.0935,12200.0
2011-02-02 12:00:00,116.62,116.71,116.35,116.35,10900.0,74.1253,74.1825,73.9537,73.9537,10900.0
2011-02-02 12:30:00,116.35,116.55,116.31,116.31,7900.0,73.9537,74.0808,73.9283,73.9283,7900.0
2011-02-02 13:00:00,116.3,116.3,115.95,116.1,5500.0,73.9219,73.9219,73.6995,73.7948,5500.0
2011-02-02 13:30:00,116.19,116.2,116.05,116.05,13800.0,73.852,73.8584,73.763,73.763,13800.0
2011-02-02 14:00:00,116.05,116.05,115.78,115.95,8300.0,73.763,73.763,73.5914,73.6995,8300.0
2011-02-02 14:30:00,115.97,116.18,115.89,116.02,15800.0,73.7122,73.8457,73.6613,73.744,15800.0
2011-02-02 15:00:00,116.04,116.1,115.71,115.75,11700.0,73.7567,73.7948,73.5469,73.5723,11700.0
2011-02-02 15:30:00,115.74,115.75,115.43,115.53,43200.0,73.566,73.5723,73.3689,73.4325,43200.0
2011-02-03 09:30:00,115.26,116.36,115.26,116.17,11200.0,73.2609,73.9601,73.2609,73.8393,11200.0
2011-02-03 10:00:00,116.24,116.31,115.47,115.56,10700.0,73.8838,73.9283,73.3944,73.4516,10700.0
2011-02-03 10:30:00,115.61,115.9,115.37,115.88,8400.0,73.4834,73.6677,73.3308,73.655,8400.0
2011-02-03 11:00:00,115.87,116.19,115.59,116.19,8400.0,73.6486,73.852,73.4706,73.852,8400.0
2011-02-03 11:30:00,116.15,116.72,116.15,116.68,8400.0,73.8266,74.1889,73.8266,74.1635,8400.0
2011-02-03 12:00:00,116.61,116.72,116.39,116.56,7500.0,74.119,74.1889,73.9791,74.0872,7500.0
2011-02-03 12:30:00,116.61,116.8,116.55,116.77,8100.0,74.119,74.2397,74.0808,74.2207,8100.0
2011-02-03 13:00:00,116.78,116.95,116.61,116.61,13800.0,74.227,74.3351,74.119,74.119,13800.0
2011-02-03 13:30:00,116.59,116.63,116.25,116.46,15100.0,74.1063,74.1317,73.8901,74.0236,15100.0
2011-02-03 14:00:00,116.41,116.52,116.28,116.35,24600.0,73.9918,74.0618,73.9092,73.9537,24600.0
2011-02-03 14:30:00,116.37,116.8,116.37,116.74,9800.0,73.9664,74.2397,73.9664,74.2016,9800.0
2011-02-03 15:00:00,116.74,117.12,116.72,116.94,11700.0,74.2016,74.4431,74.1889,74.3287,11700.0
2011-02-03 15:30:00,116.96,117.05,116.71,116.91,54900.0,74.3414,74.3986,74.1825,74.3096,54900.0
2011-02-04 09:30:00,115.58,115.58,113.04,113.77,74500.0,73.4643,73.4643,71.8498,72.3138,74500.0
2011-02-04 10:00:00,113.78,113.85,112.44,112.44,56100.0,72.3202,72.3647,71.4685,71.4685,56100.0
2011-02-04 10:30:00,112.49,112.68,109.98,110.34,105500.0,71.5002,71.621,69.9048,70.1337,105500.0
2011-02-04 11:00:00,110.31,111.73,109.98,111.71,93800.0,70.1146,71.0172,69.9048,71.0045,93800.0
2011-02-04 11:30:00,111.72,112.3,111.7,112.05,69000.0,71.0108,71.3795,70.9981,71.2206,69000.0
2011-02-04 12:00:00,112.01,112.39,111.95,112.2,62300.0,71.1951,71.4367,71.157,71.3159,62300.0
2011-02-04 12:30:00,112.19,112.42,112.09,112.36,18400.0,71.3095,71.4557,71.246,71.4176,18400.0
2011-02-04 13:00:00,112.33,112.42,111.91,112.15,19400.0,71.3985,71.4557,71.1316,71.2841,19400.0
2011-02-04 13:30:00,112.2,112.61,112.17,112.5,13000.0,71.3159,71.5765,71.2968,71.5066,13000.0
2011-02-04 14:00:00,112.52,113.11,112.5,112.9,23200.0,71.5193,71.8943,71.5066,71.7608,23200.0
2011-02-04 14:30:00,112.97,113.0,112.76,112.81,23800.0,71.8053,71.8244,71.6718,71.7036,23800.0
2011-02-04 15:00:00,112.81,113.31,112.72,113.11,33500.0,71.7036,72.0214,71.6464,71.8943,33500.0
2011-02-04 15:30:00,113.12,113.2,112.39,112.57,74600.0,71.9007,71.9515,71.4367,71.5511,74600.0
2011-02-07 09:30:00,112.78,113.69,112.61,113.38,48000.0,71.6846,72.263,71.5765,72.0659,48000.0
2011-02-07 10:00:00,113.36,114.0,113.31,113.77,31400.0,72.0532,72.46,72.0214,72.3138,31400.0
2011-02-07 10:30:00,113.8,113.98,113.4,113.44,12300.0,72.3329,72.4473,72.0786,72.1041,12300.0
2011-02-07 11:00:00,113.36,113.49,113.1,113.32,25200.0,72.0532,72.1358,71.888,72.0278,25200.0
2011-02-07 11:30:00,113.32,113.74,113.29,113.54,16600.0,72.0278,72.2948,72.0087,72.1676,16600.0
2011-02-07 12:00:00,113.55,113.76,113.5,113.61,15800.0,72.174,72.3075,72.1422,72.2121,15800.0
2011-02-07 12:30:00,113.59,113.97,113.57,113.95,12900.0,72.1994,72.4409,72.1867,72.4282,12900.0
2011-02-07 13:00:00,113.88,113.95,113.75,113.88,19500.0,72.3837,72.4282,72.3011,72.3837,19500.0
2011-02-07 13:30:00,113.88,113.94,113.6,113.91,15200.0,72.3837,72.4219,72.2058,72.4028,15200.0
2011-02-07 14:00:00,113.9,113.93,113.65,113.68,17800.0,72.3964,72.4155,72.2375,72.2566,17800.0
2011-02-07 14:30:00,113.64,113.97,113.61,113.71,24600.0,72.2312,72.4409,72.2121,72.2757,24600.0
2011-02-07 15:00:00,113.68,113.84,113.48,113.76,20300.0,72.2566,72.3583,72.1295,72.3075,20300.0
2011-02-07 15:30:00,113.73,113.89,113.68,113.85,56600.0,72.2884,72.3901,72.2566,72.3647,56600.0
2011-02-08 09:30:00,113.64,114.0,113.59,113.88,17000.0,72.2312,72.46,72.1994,72.3837,17000.0
2011-02-08 10:00:00,113.88,114.0,113.73,113.85,20100.0,72.3837,72.46,72.2884,72.3647,20100.0
2011-02-08 10:30:00,113.85,113.96,113.73,113.95,29000.0,72.3647,72.4346,72.2884,72.4282,29000.0
2011-02-08 11:00:00,113.85,113.94,113.81,113.91,11100.0,72.3647,72.4219,72.3392,72.4028,11100.0
2011-02-08 11:30:00,113.92,114.0,113.9,113.99,18200.0,72.4092,72.46,72.3964,72.4537,18200.0
2011-02-08 12:00:00,114.0,114.0,113.79,114.0,5600.0,72.46,72.46,72.3265,72.46,5600.0
2011-02-08 12:30:00,114.0,114.0,113.85,113.98,10000.0,72.46,72.46,72.3647,72.4473,10000.0
2011-02-08 13:00:00,114.0,114.0,113.9,113.97,10000.0,72.46,72.46,72.3964,72.4409,10000.0
2011-02-08 13:30:00,113.97,114.0,113.9,113.93,15800.0,72.4409,72.46,72.3964,72.4155,15800.0
2011-02-08 14:00:00,113.99,114.11,113.91,114.04,11300.0,72.4537,72.5299,72.4028,72.4854,11300.0
2011-02-08 14:30:00,114.06,114.06,113.96,114.02,17000.0,72.4981,72.4981,72.4346,72.4727,17000.0
2011-02-08 15:00:00,113.98,114.05,113.91,113.91,25000.0,72.4473,72.4918,72.4028,72.4028,25000.0
2011-02-08 15:30:00,113.91,114.16,113.91,114.04,53200.0,72.4028,72.5617,72.4028,72.4854,53200.0
2011-02-09 09:30:00,113.97,114.49,113.77,113.96,13700.0,72.4409,72.7715,72.3138,72.4346,13700.0
2011-02-09 10:00:00,113.95,114.2,113.95,114.1,15600.0,72.4282,72.5871,72.4282,72.5236,15600.0
2011-02-09 10:30:00,114.1,114.32,114.07,114.31,7500.0,72.5236,72.6634,72.5045,72.6571,7500.0
2011-02-09 11:00:00,114.31,114.37,114.08,114.11,11100.0,72.6571,72.6952,72.5109,72.5299,11100.0
2011-02-09 11:30:00,114.1,114.55,114.09,114.49,9200.0,72.5236,72.8096,72.5172,72.7715,9200.0
2011-02-09 12:00:00,114.54,114.84,114.5,114.82,20100.0,72.8032,72.9939,72.7778,72.9812,20100.0
2011-02-09 12:30:00,114.87,114.95,114.82,114.89,6700.0,73.013,73.0638,72.9812,73.0257,6700.0
2011-02-09 13:00:00,114.85,115.23,114.84,115.23,12600.0,73.0003,73.2418,72.9939,73.2418,12600.0
2011-02-09 13:30:00,115.28,115.36,115.18,115.23,21200.0,73.2736,73.3244,73.21,73.2418,21200.0
2011-02-09 14:00:00,115.22,115.22,114.7,114.88,16800.0,73.2355,73.2355,72.9049,73.0194,16800.0
2011-02-09 14:30:00,114.94,115.07,114.84,115.02,13500.0,73.0575,73.1401,72.9939,73.1083,13500.0
2011-02-09 15:00:00,115.03,115.35,115.03,115.31,12100.0,73.1147,73.3181,73.1147,73.2927,12100.0
2011-02-09 15:30:00,115.33,115.55,115.25,115.39,39700.0,73.3054,73.4452,73.2545,73.3435,39700.0
2011-02-10 09:30:00,115.06,115.9,114.63,115.21,16600.0,73.1338,73.6677,72.8604,73.2291,16600.0
2011-02-10 10:00:00,115.1,115.89,114.97,115.8,12800.0,73.1592,73.6613,73.0766,73.6041,12800.0
2011-02-10 10:30:00,115.88,116.04,115.36,115.37,12300.0,73.655,73.7567,73.3244,73.3308,12300.0
2011-02-10 11:00:00,115.3,115.63,115.14,115.63,16900.0,73.2863,73.4961,73.1846,73.4961,16900.0
2011-02-10 11:30:00,115.53,115.77,115.53,115.72,11000.0,73.4325,73.585,73.4325,73.5533,11000.0
2011-02-10 12:00:00,115.78,115.78,115.35,115.44,9100.0,73.5914,73.5914,73.3181,73.3753,9100.0
2011-02-10 12:30:00,115.47,115.51,115.21,115.21,13500.0,73.3944,73.4198,73.2291,73.2291,13500.0
2011-02-10 13:00:00,115.2,115.28,115.02,115.13,14000.0,73.2227,73.2736,73.1083,73.1783,14000.0
2011-02-10 13:30:00,115.15,115.33,115.11,115.33,10600.0,73.191,73.3054,73.1655,73.3054,10600.0
2011-02-10 14:00:00,115.32,115.58,115.32,115.55,8700.0,73.299,73.4643,73.299,73.4452,8700.0
2011-02-10 14:30:00,115.57,115.64,115.32,115.33,8900.0,73.4579,73.5024,73.299,73.3054,8900.0
2011-02-10 15:00:00,115.36,115.6,115.32,115.39,49800.0,73.3244,73.477,73.299,73.3435,49800.0
2011-02-10 15:30:00,115.4,115.67,115.25,115.59,35900.0,73.3499,73.5215,73.2545,73.4706,35900.0
2011-02-11 09:30:00,115.47,115.5,114.29,114.82,20700.0,73.3944,73.4134,72.6443,72.9812,20700.0
2011-02-11 10:00:00,114.91,115.13,114.91,115.1,8100.0,73.0384,73.1783,73.0384,73.1592,8100.0
2011-02-11 10:30:00,114.98,115.14,114.81,115.09,11300.0,73.0829,73.1846,72.9749,73.1528,11300.0
2011-02-11 11:00:00,115.04,115.38,115.0,115.17,16600.0,73.121,73.3372,73.0956,73.2037,16600.0
2011-02-11 11:30:00,115.19,115.46,115.14,115.32,12700.0,73.2164,73.388,73.1846,73.299,12700.0
2011-02-11 12:00:00,115.38,115.41,115.2,115.32,9000.0,73.3372,73.3562,73.2227,73.299,9000.0
2011-02-11 12:30:00,115.31,115.52,115.3,115.45,11200.0,73.2927,73.4261,73.2863,73.3817,11200.0
2011-02-11 13:00:00,115.42,115.52,115.38,115.44,15700.0,73.3626,73.4261,73.3372,73.3753,15700.0
2011-02-11 13:30:00,115.41,115.44,115.1,115.13,22900.0,73.3562,73.3753,73.1592,73.1783,22900.0
2011-02-11 14:00:00,115.14,115.42,115.12,115.31,14000.0,73.1846,73.3626,73.1719,73.2927,14000.0
2011-02-11 14:30:00,115.31,115.71,115.31,115.71,22600.0,73.2927,73.5469,73.2927,73.5469,22600.0
2011-02-11 15:00:00,115.71,115.9,115.67,115.86,27600.0,73.5469,73.6677,73.5215,73.6423,27600.0
2011-02-11 15:30:00,115.86,116.03,115.73,115.84,48000.0,73.6423,73.7503,73.5596,73.6295,48000.0
2011-02-14 09:30:00,116.0,116.25,115.33,115.6,10800.0,73.7312,73.8901,73.3054,73.477,10800.0
2011-02-14 10:00:00,115.62,115.67,115.1,115.35,11700.0,73.4897,73.5215,73.1592,73.3181,11700.0
2011-02-14 10:30:00,115.23,115.38,114.98,115.35,12100.0,73.2418,73.3372,73.0829,73.3181,12100.0
2011-02-14 11:00:00,115.37,115.46,115.27,115.34,5000.0,73.3308,73.388,73.2672,73.3117,5000.0
2011-02-14 11:30:00,115.48,115.48,115.3,115.36,8500.0,73.4007,73.4007,73.2863,73.3244,8500.0
2011-02-14 12:00:00,115.46,115.63,115.3,115.57,9000.0,73.388,73.4961,73.2863,73.4579,9000.0
2011-02-14 12:30:00,115.58,115.58,115.39,115.48,6900.0,73.4643,73.4643,73.3435,73.4007,6900.0
2011-02-14 13:00:00,115.42,115.58,115.33,115.52,10700.0,73.3626,73.4643,73.3054,73.4261,10700.0
2011-02-14 13:30:00,115.52,115.77,115.52,115.77,12700.0,73.4261,73.585,73.4261,73.585,12700.0
2011-02-14 14:00:00,115.76,116.18,115.74,116.17,11600.0,73.5787,73.8457,73.566,73.8393,11600.0
2011-02-14 14:30:00,116.16,116.45,116.16,116.42,6900.0,73.8329,74.0173,73.8329,73.9982,6900.0
2011-02-14 15:00:00,116.44,116.48,116.32,116.39,10100.0,74.0109,74.0363,73.9346,73.9791,10100.0
2011-02-14 15:30:00,116.42,116.64,116.4,116.51,31800.0,73.9982,74.138,73.9855,74.0554,31800.0
2011-02-15 09:30:00,115.09,115.75,115.09,115.4,37200.0,73.1528,73.5723,73.1528,73.3499,37200.0
2011-02-15 10:00:00,115.46,115.46,114.9,115.15,30600.0,73.388,73.388,73.0321,73.191,30600.0
2011-02-15 10:30:00,115.07,115.45,114.97,115.31,36100.0,73.1401,73.3817,73.0766,73.2927,36100.0
2011-02-15 11:00:00,115.32,116.16,115.28,116.16,35200.0,73.299,73.8329,73.2736,73.8329,35200.0
2011-02-15 11:30:00,116.16,116.49,116.04,116.43,19500.0,73.8329,74.0427,73.7567,74.0046,19500.0
2011-02-15 12:00:00,116.47,117.0,116.41,117.0,25800.0,74.03,74.3669,73.9918,74.3669,25800.0
2011-02-15 12:30:00,116.99,117.21,116.98,117.16,21800.0,74.3605,74.5003,74.3541,74.4686,21800.0
2011-02-15 13:00:00,117.08,117.08,116.49,116.6,18100.0,74.4177,74.4177,74.0427,74.1126,18100.0
2011-02-15 13:30:00,116.54,116.65,116.41,116.43,10400.0,74.0745,74.1444,73.9918,74.0046,10400.0
2011-02-15 14:00:00,116.5,116.57,116.32,116.55,11200.0,74.049,74.0935,73.9346,74.0808,11200.0
2011-02-15 14:30:00,116.46,116.75,116.46,116.71,13000.0,74.0236,74.208,74.0236,74.1825,13000.0
2011-02-15 15:00:00,116.64,116.75,116.52,116.53,21300.0,74.138,74.208,74.0618,74.0681,21300.0
2011-02-15 15:30:00,116.59,116.66,116.36,116.43,45300.0,74.1063,74.1507,73.9601,74.0046,45300.0
2011-02-16 09:30:00,117.08,117.5,116.6,117.38,9900.0,74.4177,74.6847,74.1126,74.6084,9900.0
2011-02-16 10:00:00,117.45,117.75,117.39,117.51,23500.0,74.6529,74.8436,74.6147,74.691,23500.0
2011-02-16 10:30:00,117.45,117.47,117.06,117.06,7500.0,74.6529,74.6656,74.405,74.405,7500.0
2011-02-16 11:00:00,117.06,117.06,116.45,116.45,11300.0,74.405,74.405,74.0173,74.0173,11300.0
2011-02-16 11:30:00,116.41,116.77,116.36,116.64,13000.0,73.9918,74.2207,73.9601,74.138,13000.0
2011-02-16 12:00:00,116.6,116.62,116.15,116.47,19500.0,74.1126,74.1253,73.8266,74.03,19500.0
2011-02-16 12:30:00,116.48,116.65,116.38,116.49,4500.0,74.0363,74.1444,73.9728,74.0427,4500.0
2011-02-16 13:00:00,116.43,116.44,116.07,116.07,19300.0,74.0046,74.0109,73.7757,73.7757,19300.0
2011-02-16 13:30:00,116.01,116.21,115.27,116.0,23900.0,73.7376,73.8647,73.2672,73.7312,23900.0
2011-02-16 14:00:00,115.98,115.98,115.42,115.43,11300.0,73.7185,73.7185,73.3626,73.3689,11300.0
2011-02-16 14:30:00,115.46,115.78,115.45,115.74,13100.0,73.388,73.5914,73.3817,73.566,13100.0
2011-02-16 15:00:00,115.77,116.2,115.77,116.15,17700.0,73.585,73.8584,73.585,73.8266,17700.0
2011-02-16 15:30:00,116.13,116.33,116.05,116.25,31600.0,73.8139,73.941,73.763,73.8901,31600.0
2011-02-17 09:30:00,116.19,116.75,115.99,116.3,12800.0,73.852,74.208,73.7249,73.9219,12800.0
2011-02-17 10:00:00,116.3,116.46,116.2,116.32,9200.0,73.9219,74.0236,73.8584,73.9346,9200.0
2011-02-17 10:30:00,116.25,116.47,116.17,116.19,10300.0,73.8901,74.03,73.8393,73.852,10300.0
2011-02-17 11:00:00,116.15,116.29,116.01,116.16,7100.0,73.8266,73.9156,73.7376,73.8329,7100.0
2011-02-17 11:30:00,116.18,116.23,115.68,115.85,8500.0,73.8457,73.8774,73.5278,73.6359,8500.0
2011-02-17 12:00:00,115.77,115.83,115.59,115.62,8800.0,73.585,73.6232,73.4706,73.4897,8800.0
2011-02-17 12:30:00,115.64,115.72,115.46,115.48,7100.0,73.5024,73.5533,73.388,73.4007,7100.0
2011-02-17 13:00:00,115.47,115.54,115.44,115.48,13500.0,73.3944,73.4389,73.3753,73.4007,13500.0
2011-02-17 13:30:00,115.54,115.57,115.3,115.3,5900.0,73.4389,73.4579,73.2863,73.2863,5900.0
2011-02-17 14:00:00,115.3,115.54,115.15,115.15,29900.0,73.2863,73.4389,73.191,73.191,29900.0
2011-02-17 14:30:00,115.16,115.16,114.98,115.15,14200.0,73.1973,73.1973,73.0829,73.191,14200.0
2011-02-17 15:00:00,115.15,115.5,115.08,115.46,20600.0,73.191,73.4134,73.1465,73.388,20600.0
2011-02-17 15:30:00,115.46,115.73,115.45,115.62,54600.0,73.388,73.5596,73.3817,73.4897,54600.0
2011-02-18 09:30:00,116.04,116.99,116.04,116.43,18100.0,73.7567,74.3605,73.7567,74.0046,18100.0
2011-02-18 10:00:00,116.35,116.83,116.35,116.66,24700.0,73.9537,74.2588,73.9537,74.1507,24700.0
2011-02-18 10:30:00,116.76,116.97,116.65,116.93,18000.0,74.2143,74.3478,74.1444,74.3224,18000.0
2011-02-18 11:00:00,116.95,117.42,116.93,117.11,15800.0,74.3351,74.6338,74.3224,74.4368,15800.0
2011-02-18 11:30:00,117.16,117.3,117.1,117.29,13300.0,74.4686,74.5575,74.4304,74.5512,13300.0
2011-02-18 12:00:00,117.33,117.39,116.96,116.99,20900.0,74.5766,74.6147,74.3414,74.3605,20900.0
2011-02-18 12:30:00,117.07,117.15,116.99,117.04,12200.0,74.4113,74.4622,74.3605,74.3923,12200.0
2011-02-18 13:00:00,116.99,117.04,116.93,117.01,5600.0,74.3605,74.3923,74.3224,74.3732,5600.0
2011-02-18 13:30:00,117.04,117.04,116.82,117.01,7700.0,74.3923,74.3923,74.2524,74.3732,7700.0
2011-02-18 14:00:00,117.0,117.0,116.64,116.68,15100.0,74.3669,74.3669,74.138,74.1635,15100.0
2011-02-18 14:30:00,116.7,116.84,116.63,116.69,13400.0,74.1762,74.2652,74.1317,74.1698,13400.0
2011-02-18 15:00:00,116.71,116.93,116.61,116.8,11900.0,74.1825,74.3224,74.119,74.2397,11900.0
2011-02-18 15:30:00,116.83,117.17,116.78,117.13,40400.0,74.2588,74.4749,74.227,74.4495,40400.0
2011-02-22 09:30:00,117.25,117.85,116.77,117.78,55400.0,74.5258,74.9071,74.2207,74.8626,55400.0
2011-02-22 10:00:00,117.84,118.64,117.56,118.02,21300.0,74.9008,75.4093,74.7228,75.0152,21300.0
2011-02-22 10:30:00,117.95,118.77,117.74,118.37,52800.0,74.9707,75.4919,74.8372,75.2376,52800.0
2011-02-22 11:00:00,118.39,118.51,118.04,118.21,44500.0,75.2504,75.3266,75.0279,75.1359,44500.0
2011-02-22 11:30:00,118.12,118.25,117.9,118.09,26700.0,75.0787,75.1614,74.9389,75.0597,26700.0
2011-02-22 12:00:00,118.04,118.53,118.01,118.31,29200.0,75.0279,75.3393,75.0088,75.1995,29200.0
2011-02-22 12:30:00,118.34,118.67,118.16,118.57,53700.0,75.2186,75.4283,75.1042,75.3648,53700.0
2011-02-22 13:00:00,118.62,118.76,118.21,118.27,27000.0,75.3965,75.4855,75.1359,75.1741,27000.0
2011-02-22 13:30:00,118.34,118.52,118.18,118.19,35100.0,75.2186,75.333,75.1169,75.1232,35100.0
2011-02-22 14:00:00,118.11,118.23,117.95,118.14,29000.0,75.0724,75.1487,74.9707,75.0915,29000.0
2011-02-22 14:30:00,118.18,118.36,118.0,118.03,25800.0,75.1169,75.2313,75.0025,75.0215,25800.0
2011-02-22 15:00:00,118.04,118.13,117.74,117.81,42100.0,75.0279,75.0851,74.8372,74.8817,42100.0
2011-02-22 15:30:00,117.82,117.87,117.43,117.73,97300.0,74.8881,74.9198,74.6402,74.8309,97300.0
2011-02-23 09:30:00,117.58,118.33,117.57,117.66,13900.0,74.7355,75.2122,74.7292,74.7864,13900.0
2011-02-23 10:00:00,117.65,117.96,117.26,117.55,10600.0,74.78,74.977,74.5321,74.7164,10600.0
2011-02-23 10:30:00,117.56,118.0,117.41,117.92,37700.0,74.7228,75.0025,74.6275,74.9516,37700.0
2011-02-23 11:00:00,117.91,118.14,117.62,117.75,17200.0,74.9453,75.0915,74.7609,74.8436,17200.0
2011-02-23 11:30:00,117.7,117.81,117.43,117.62,28800.0,74.8118,74.8817,74.6402,74.7609,28800.0
2011-02-23 12:00:00,117.62,117.72,116.86,116.97,40300.0,74.7609,74.8245,74.2779,74.3478,40300.0
2011-02-23 12:30:00,116.97,117.14,116.67,116.78,18600.0,74.3478,74.4558,74.1571,74.227,18600.0
2011-02-23 13:00:00,116.79,117.46,116.79,117.4,31100.0,74.2334,74.6592,74.2334,74.6211,31100.0
2011-02-23 13:30:00,117.43,117.68,117.3,117.52,20900.0,74.6402,74.7991,74.5575,74.6974,20900.0
2011-02-23 14:00:00,117.56,118.06,117.55,117.96,19200.0,74.7228,75.0406,74.7164,74.977,19200.0
2011-02-23 14:30:00,117.96,118.11,117.55,117.8,30300.0,74.977,75.0724,74.7164,74.8753,30300.0
2011-02-23 15:00:00,117.88,117.91,117.4,117.69,33300.0,74.9262,74.9453,74.6211,74.8054,33300.0
2011-02-23 15:30:00,117.69,117.71,117.36,117.5,35600.0,74.8054,74.8181,74.5957,74.6847,35600.0
2011-02-24 09:30:00,117.31,117.94,116.64,117.3,25600.0,74.5639,74.9643,74.138,74.5575,25600.0
2011-02-24 10:00:00,117.32,117.73,116.98,117.59,15100.0,74.5703,74.8309,74.3541,74.7419,15100.0
2011-02-24 10:30:00,117.56,117.66,117.27,117.45,21200.0,74.7228,74.7864,74.5385,74.6529,21200.0
2011-02-24 11:00:00,117.45,117.67,117.33,117.59,85900.0,74.6529,74.7927,74.5766,74.7419,85900.0
2011-02-24 11:30:00,117.65,117.66,117.28,117.58,16500.0,74.78,74.7864,74.5448,74.7355,16500.0
2011-02-24 12:00:00,117.5,117.58,117.02,117.15,16000.0,74.6847,74.7355,74.3796,74.4622,16000.0
2011-02-24 12:30:00,117.15,117.5,117.12,117.3,28400.0,74.4622,74.6847,74.4431,74.5575,28400.0
2011-02-24 13:00:00,117.27,117.7,117.27,117.4,14800.0,74.5385,74.8118,74.5385,74.6211,14800.0
2011-02-24 13:30:00,117.32,117.56,117.22,117.34,23300.0,74.5703,74.7228,74.5067,74.583,23300.0
2011-02-24 14:00:00,117.3,117.65,117.3,117.5,24200.0,74.5575,74.78,74.5575,74.6847,24200.0
2011-02-24 14:30:00,117.48,117.59,117.4,117.52,23000.0,74.6719,74.7419,74.6211,74.6974,23000.0
2011-02-24 15:00:00,117.51,117.65,117.41,117.53,39400.0,74.691,74.78,74.6275,74.7037,39400.0
2011-02-24 15:30:00,117.5,117.79,117.4,117.52,50100.0,74.6847,74.869,74.6211,74.6974,50100.0
2011-02-25 09:30:00,117.84,119.52,117.84,119.29,22600.0,74.9008,75.9686,74.9008,75.8224,22600.0
2011-02-25 10:00:00,119.27,119.7,119.17,119.47,31900.0,75.8097,76.083,75.7461,75.9368,31900.0
2011-02-25 10:30:00,119.47,120.08,119.32,120.06,34900.0,75.9368,76.3245,75.8415,76.3118,34900.0
2011-02-25 11:00:00,120.06,120.73,119.94,120.5,53900.0,76.3118,76.7377,76.2356,76.5915,53900.0
2011-02-25 11:30:00,120.5,120.83,120.5,120.55,60900.0,76.5915,76.8013,76.5915,76.6233,60900.0
2011-02-25 12:00:00,120.55,120.56,120.17,120.34,35000.0,76.6233,76.6296,76.3818,76.4898,35000.0
2011-02-25 12:30:00,120.37,120.66,120.28,120.63,32800.0,76.5089,76.6932,76.4517,76.6741,32800.0
2011-02-25 13:00:00,120.67,120.81,120.62,120.79,25500.0,76.6996,76.7885,76.6678,76.7758,25500.0
2011-02-25 13:30:00,120.8,121.0,120.75,120.85,33600.0,76.7822,76.9093,76.7504,76.814,33600.0
2011-02-25 14:00:00,120.85,120.9,120.75,120.79,43500.0,76.814,76.8457,76.7504,76.7758,43500.0
2011-02-25 14:30:00,120.81,121.08,120.75,121.02,36300.0,76.7885,76.9602,76.7504,76.922,36300.0
2011-02-25 15:00:00,121.01,121.09,120.86,121.03,41300.0,76.9157,76.9665,76.8203,76.9284,41300.0
2011-02-25 15:30:00,121.03,121.31,120.85,121.24,99100.0,76.9284,77.1064,76.814,77.0619,99100.0
2011-02-28 09:30:00,122.07,122.68,120.9,122.11,31500.0,77.5894,77.9771,76.8457,77.6148,31500.0
2011-02-28 10:00:00,122.01,123.26,121.87,123.1,32400.0,77.5513,78.3458,77.4623,78.2441,32400.0
2011-02-28 10:30:00,123.1,123.44,122.9,123.44,21500.0,78.2441,78.4602,78.117,78.4602,21500.0
2011-02-28 11:00:00,123.39,123.49,123.13,123.14,30900.0,78.4284,78.492,78.2632,78.2695,30900.0
2011-02-28 11:30:00,123.15,123.45,123.06,123.33,18100.0,78.2759,78.4666,78.2187,78.3903,18100.0
2011-02-28 12:00:00,123.33,124.0,123.27,123.88,22400.0,78.3903,78.8162,78.3522,78.7399,22400.0
2011-02-28 12:30:00,123.85,123.9,123.62,123.62,18000.0,78.7208,78.7526,78.5746,78.5746,18000.0
2011-02-28 13:00:00,123.54,123.75,123.46,123.58,30500.0,78.5238,78.6572,78.4729,78.5492,30500.0
2011-02-28 13:30:00,123.59,123.84,123.55,123.68,21800.0,78.5556,78.7145,78.5301,78.6128,21800.0
2011-02-28 14:00:00,123.68,124.07,123.61,123.9,24300.0,78.6128,78.8606,78.5683,78.7526,24300.0
2011-02-28 14:30:00,123.9,124.01,123.73,123.94,24600.0,78.7526,78.8225,78.6445,78.778,24600.0
2011-02-28 15:00:00,123.94,123.97,123.6,123.73,35600.0,78.778,78.7971,78.5619,78.6445,35600.0
2011-02-28 15:30:00,123.74,123.82,123.24,123.7,78900.0,78.6509,78.7017,78.3331,78.6255,78900.0
2011-03-01 09:30:00,123.71,123.78,121.69,122.25,30600.0,78.6318,78.6763,77.3479,77.7038,30600.0
2011-03-01 10:00:00,122.12,122.16,121.35,121.77,16700.0,77.6212,77.6466,77.1318,77.3987,16700.0
2011-03-01 10:30:00,121.69,122.16,121.6,122.05,15000.0,77.3479,77.6466,77.2907,77.5767,15000.0
2011-03-01 11:00:00,122.15,122.21,121.35,121.35,18800.0,77.6403,77.6784,77.1318,77.1318,18800.0
2011-03-01 11:30:00,121.36,121.51,120.95,121.08,16700.0,77.1381,77.2335,76.8775,76.9602,16700.0
2011-03-01 12:00:00,121.03,121.16,120.51,120.75,27400.0,76.9284,77.011,76.5979,76.7504,27400.0
2011-03-01 12:30:00,120.73,121.47,120.59,121.25,22900.0,76.7377,77.208,76.6487,77.0682,22900.0
2011-03-01 13:00:00,121.25,121.41,120.93,120.93,13500.0,77.0682,77.1699,76.8648,76.8648,13500.0
2011-03-01 13:30:00,120.9,121.34,120.82,121.26,29800.0,76.8457,77.1254,76.7949,77.0746,29800.0
2011-03-01 14:00:00,121.28,121.28,120.81,120.81,19400.0,77.0873,77.0873,76.7885,76.7885,19400.0
2011-03-01 14:30:00,120.81,120.98,120.55,120.55,19300.0,76.7885,76.8966,76.6233,76.6233,19300.0
2011-03-01 15:00:00,120.61,120.77,120.4,120.48,32700.0,76.6614,76.7631,76.5279,76.5788,32700.0
2011-03-01 15:30:00,120.4,120.85,120.35,120.47,64300.0,76.5279,76.814,76.4962,76.5724,64300.0
2011-03-02 09:30:00,120.49,121.15,119.96,119.96,22000.0,76.5851,77.0047,76.2483,76.2483,22000.0
2011-03-02 10:00:00,119.87,119.87,118.96,119.15,29000.0,76.1911,76.1911,75.6127,75.7334,29000.0
2011-03-02 10:30:00,119.15,119.95,119.12,119.95,31600.0,75.7334,76.2419,75.7144,76.2419,31600.0
2011-03-02 11:00:00,120.0,120.31,119.42,119.42,20900.0,76.2737,76.4707,75.905,75.905,20900.0
2011-03-02 11:30:00,119.42,119.71,118.66,118.66,8800.0,75.905,76.0894,75.422,75.422,8800.0
2011-03-02 12:00:00,118.66,119.14,118.36,119.14,29100.0,75.422,75.7271,75.2313,75.7271,29100.0
2011-03-02 12:30:00,119.08,119.24,118.93,119.02,13400.0,75.6889,75.7906,75.5936,75.6508,13400.0
2011-03-02 13:00:00,118.92,119.01,118.53,118.53,15800.0,75.5872,75.6444,75.3393,75.3393,15800.0
2011-03-02 13:30:00,118.55,118.73,118.3,118.48,15100.0,75.3521,75.4665,75.1932,75.3076,15100.0
2011-03-02 14:00:00,118.57,119.0,118.45,118.64,43700.0,75.3648,75.6381,75.2885,75.4093,43700.0
2011-03-02 14:30:00,118.64,118.99,118.58,118.59,70800.0,75.4093,75.6317,75.3711,75.3775,70800.0
2011-03-02 15:00:00,118.66,118.85,118.55,118.61,26700.0,75.422,75.5427,75.3521,75.3902,26700.0
2011-03-02 15:30:00,118.63,118.7,118.19,118.35,56600.0,75.4029,75.4474,75.1232,75.2249,56600.0
2011-03-03 09:30:00,119.62,120.34,119.4,119.54,20500.0,76.0322,76.4898,75.8923,75.9813,20500.0
2011-03-03 10:00:00,119.53,119.57,119.0,119.0,34400.0,75.975,76.0004,75.6381,75.6381,34400.0
2011-03-03 10:30:00,119.04,119.3,118.49,119.17,73100.0,75.6635,75.8288,75.3139,75.7461,73100.0
2011-03-03 11:00:00,119.09,119.43,118.93,119.08,25500.0,75.6953,75.9114,75.5936,75.6889,25500.0
2011-03-03 11:30:00,119.04,119.05,118.8,118.87,52200.0,75.6635,75.6699,75.511,75.5555,52200.0
2011-03-03 12:00:00,118.94,118.94,118.56,118.86,20100.0,75.5999,75.5999,75.3584,75.5491,20100.0
2011-03-03 12:30:00,118.81,118.97,118.8,118.89,40700.0,75.5173,75.619,75.511,75.5682,40700.0
2011-03-03 13:00:00,118.9,118.96,118.76,118.86,18300.0,75.5745,75.6127,75.4855,75.5491,18300.0
2011-03-03 13:30:00,118.82,118.93,118.74,118.79,23500.0,75.5237,75.5936,75.4728,75.5046,23500.0
2011-03-03 14:00:00,118.85,119.02,118.83,118.9,28500.0,75.5427,75.6508,75.53,75.5745,28500.0
2011-03-03 14:30:00,118.92,119.02,118.79,118.91,42500.0,75.5872,75.6508,75.5046,75.5809,42500.0
2011-03-03 15:00:00,118.91,118.93,118.75,118.84,34800.0,75.5809,75.5936,75.4792,75.5364,34800.0
2011-03-03 15:30:00,118.89,118.97,118.75,118.87,104200.0,75.5682,75.619,75.4792,75.5555,104200.0
2011-03-04 09:30:00,119.29,119.37,118.62,118.96,48100.0,75.8224,75.8733,75.3965,75.6127,48100.0
2011-03-04 10:00:00,119.07,119.07,118.21,118.45,27100.0,75.6826,75.6826,75.1359,75.2885,27100.0
2011-03-04 10:30:00,118.45,118.79,118.33,118.67,22200.0,75.2885,75.5046,75.2122,75.4283,22200.0
2011-03-04 11:00:00,118.72,118.72,118.4,118.56,22200.0,75.4601,75.4601,75.2567,75.3584,22200.0
2011-03-04 11:30:00,118.56,118.74,118.39,118.61,18700.0,75.3584,75.4728,75.2504,75.3902,18700.0
2011-03-04 12:00:00,118.58,118.62,117.73,117.73,26700.0,75.3711,75.3965,74.8309,74.8309,26700.0
2011-03-04 12:30:00,117.81,117.83,117.57,117.57,22500.0,74.8817,74.8944,74.7292,74.7292,22500.0
2011-03-04 13:00:00,117.63,117.75,117.35,117.39,22300.0,74.7673,74.8436,74.5893,74.6147,22300.0
2011-03-04 13:30:00,117.47,117.84,117.43,117.84,30300.0,74.6656,74.9008,74.6402,74.9008,30300.0
2011-03-04 14:00:00,117.81,117.81,117.54,117.63,23900.0,74.8817,74.8817,74.7101,74.7673,23900.0
2011-03-04 14:30:00,117.69,117.71,117.27,117.42,24600.0,74.8054,74.8181,74.5385,74.6338,24600.0
2011-03-04 15:00:00,117.52,117.81,117.52,117.59,49400.0,74.6974,74.8817,74.6974,74.7419,49400.0
2011-03-04 15:30:00,117.6,118.07,117.47,117.98,88000.0,74.7482,75.047,74.6656,74.9898,88000.0
2011-03-07 09:30:00,118.61,118.95,118.24,118.48,16600.0,75.3902,75.6063,75.155,75.3076,16600.0
2011-03-07 10:00:00,118.56,118.73,118.11,118.72,15600.0,75.3584,75.4665,75.0724,75.4601,15600.0
2011-03-07 10:30:00,118.63,118.81,118.01,118.1,28100.0,75.4029,75.5173,75.0088,75.066,28100.0
2011-03-07 11:00:00,118.06,118.16,117.59,117.59,25400.0,75.0406,75.1042,74.7419,74.7419,25400.0
2011-03-07 11:30:00,117.6,117.9,117.37,117.66,25600.0,74.7482,74.9389,74.602,74.7864,25600.0
2011-03-07 12:00:00,117.61,117.65,117.03,117.03,18200.0,74.7546,74.78,74.3859,74.3859,18200.0
2011-03-07 12:30:00,117.02,117.32,116.92,117.0,11000.0,74.3796,74.5703,74.316,74.3669,11000.0
2011-03-07 13:00:00,117.04,117.1,116.77,116.89,19400.0,74.3923,74.4304,74.2207,74.2969,19400.0
2011-03-07 13:30:00,116.86,117.1,116.73,116.76,10800.0,74.2779,74.4304,74.1952,74.2143,10800.0
2011-03-07 14:00:00,116.86,117.16,116.67,117.08,27600.0,74.2779,74.4686,74.1571,74.4177,27600.0
2011-03-07 14:30:00,116.97,117.08,116.84,116.99,66600.0,74.3478,74.4177,74.2652,74.3605,66600.0
2011-03-07 15:00:00,116.89,117.22,116.8,116.89,63300.0,74.2969,74.5067,74.2397,74.2969,63300.0
2011-03-07 15:30:00,116.89,117.24,116.62,116.75,36300.0,74.2969,74.5194,74.1253,74.208,36300.0
2011-03-08 09:30:00,117.26,118.01,116.66,117.81,14100.0,74.5321,75.0088,74.1507,74.8817,14100.0
2011-03-08 10:00:00,117.76,118.13,117.39,117.77,18200.0,74.8499,75.0851,74.6147,74.8563,18200.0
2011-03-08 10:30:00,117.72,118.41,117.66,118.24,18600.0,74.8245,75.2631,74.7864,75.155,18600.0
2011-03-08 11:00:00,118.31,118.93,118.27,118.92,18100.0,75.1995,75.5936,75.1741,75.5872,18100.0
2011-03-08 11:30:00,118.97,119.45,118.81,119.45,24700.0,75.619,75.9241,75.5173,75.9241,24700.0
2011-03-08 12:00:00,119.49,119.71,119.38,119.57,14300.0,75.9495,76.0894,75.8796,76.0004,14300.0
2011-03-08 12:30:00,119.61,119.61,119.18,119.18,11300.0,76.0258,76.0258,75.7525,75.7525,11300.0
2011-03-08 13:00:00,119.23,119.27,119.08,119.27,18400.0,75.7843,75.8097,75.6889,75.8097,18400.0
2011-03-08 13:30:00,119.27,119.6,119.26,119.57,21800.0,75.8097,76.0195,75.8033,76.0004,21800.0
2011-03-08 14:00:00,119.62,119.62,119.09,119.17,13100.0,76.0322,76.0322,75.6953,75.7461,13100.0
2011-03-08 14:30:00,119.08,119.43,118.82,119.43,28300.0,75.6889,75.9114,75.5237,75.9114,28300.0
2011-03-08 15:00:00,119.35,119.41,118.95,119.05,25300.0,75.8605,75.8987,75.6063,75.6699,25300.0
2011-03-08 15:30:00,119.1,119.14,118.76,118.93,65400.0,75.7016,75.7271,75.4855,75.5936,65400.0
2011-03-09 09:30:00,118.28,119.15,117.7,117.72,8900.0,75.1804,75.7334,74.8118,74.8245,8900.0
2011-03-09 10:00:00,117.74,118.33,117.74,118.25,9600.0,74.8372,75.2122,74.8372,75.1614,9600.0
2011-03-09 10:30:00,118.3,118.52,117.9,118.15,8500.0,75.1932,75.333,74.9389,75.0978,8500.0
2011-03-09 11:00:00,118.05,119.03,117.91,118.83,8900.0,75.0342,75.6572,74.9453,75.53,8900.0
2011-03-09 11:30:00,118.8,119.11,118.47,118.96,7100.0,75.511,75.708,75.3012,75.6127,7100.0
2011-03-09 12:00:00,119.0,119.36,118.83,118.98,12100.0,75.6381,75.8669,75.53,75.6254,12100.0
2011-03-09 12:30:00,118.98,119.3,118.94,119.25,10700.0,75.6254,75.8288,75.5999,75.797,10700.0
2011-03-09 13:00:00,119.31,119.36,119.17,119.23,15500.0,75.8351,75.8669,75.7461,75.7843,15500.0
2011-03-09 13:30:00,119.26,119.34,119.04,119.29,13700.0,75.8033,75.8542,75.6635,75.8224,13700.0
2011-03-09 14:00:00,119.24,119.37,119.0,119.0,14300.0,75.7906,75.8733,75.6381,75.6381,14300.0
2011-03-09 14:30:00,119.0,119.23,118.86,119.23,16300.0,75.6381,75.7843,75.5491,75.7843,16300.0
2011-03-09 15:00:00,119.17,119.36,118.89,118.89,21100.0,75.7461,75.8669,75.5682,75.5682,21100.0
2011-03-09 15:30:00,118.93,118.95,118.66,118.86,27800.0,75.5936,75.6063,75.422,75.5491,27800.0
2011-03-10 09:30:00,117.91,118.24,117.3,117.52,13300.0,74.9453,75.155,74.5575,74.6974,13300.0
2011-03-10 10:00:00,117.53,117.98,117.16,117.8,29800.0,74.7037,74.9898,74.4686,74.8753,29800.0
2011-03-10 10:30:00,117.82,118.17,117.77,118.04,8000.0,74.8881,75.1105,74.8563,75.0279,8000.0
2011-03-10 11:00:00,117.89,118.29,117.86,118.23,8100.0,74.9326,75.1868,74.9135,75.1487,8100.0
2011-03-10 11:30:00,118.19,118.33,117.93,118.09,3100.0,75.1232,75.2122,74.958,75.0597,3100.0
2011-03-10 12:00:00,118.13,118.38,117.99,118.04,6100.0,75.0851,75.244,74.9961,75.0279,6100.0
2011-03-10 12:30:00,118.04,118.34,117.97,118.2,11600.0,75.0279,75.2186,74.9834,75.1296,11600.0
2011-03-10 13:00:00,118.19,118.19,117.85,117.94,10300.0,75.1232,75.1232,74.9071,74.9643,10300.0
2011-03-10 13:30:00,117.83,118.04,117.7,117.88,15300.0,74.8944,75.0279,74.8118,74.9262,15300.0
2011-03-10 14:00:00,117.87,118.06,117.68,117.85,9400.0,74.9198,75.0406,74.7991,74.9071,9400.0
2011-03-10 14:30:00,117.78,118.06,117.78,117.86,4100.0,74.8626,75.0406,74.8626,74.9135,4100.0
2011-03-10 15:00:00,117.77,117.87,117.55,117.67,13300.0,74.8563,74.9198,74.7164,74.7927,13300.0
2011-03-10 15:30:00,117.65,117.97,117.18,117.22,45500.0,74.78,74.9834,74.4813,74.5067,45500.0
2011-03-11 09:30:00,116.83,117.99,116.6,117.03,13100.0,74.2588,74.9961,74.1126,74.3859,13100.0
2011-03-11 10:00:00,117.03,117.07,116.67,116.94,11000.0,74.3859,74.4113,74.1571,74.3287,11000.0
2011-03-11 10:30:00,116.94,117.38,116.81,117.28,12700.0,74.3287,74.6084,74.2461,74.5448,12700.0
2011-03-11 11:00:00,117.23,117.79,117.11,117.77,35500.0,74.513,74.869,74.4368,74.8563,35500.0
2011-03-11 11:30:00,117.81,118.1,117.77,117.99,19700.0,74.8817,75.066,74.8563,74.9961,19700.0
2011-03-11 12:00:00,118.02,118.5,117.86,118.36,12600.0,75.0152,75.3203,74.9135,75.2313,12600.0
2011-03-11 12:30:00,118.33,118.63,118.22,118.56,12100.0,75.2122,75.4029,75.1423,75.3584,12100.0
2011-03-11 13:00:00,118.57,118.58,118.35,118.49,14300.0,75.3648,75.3711,75.2249,75.3139,14300.0
2011-03-11 13:30:00,118.56,118.9,118.56,118.74,14800.0,75.3584,75.5745,75.3584,75.4728,14800.0
2011-03-11 14:00:00,118.79,119.28,118.7,119.23,6600.0,75.5046,75.8161,75.4474,75.7843,6600.0
2011-03-11 14:30:00,119.25,119.59,119.25,119.48,22800.0,75.797,76.0131,75.797,75.9432,22800.0
2011-03-11 15:00:00,119.48,119.56,119.22,119.41,7900.0,75.9432,75.994,75.7779,75.8987,7900.0
2011-03-11 15:30:00,119.4,119.52,119.11,119.19,36800.0,75.8923,75.9686,75.708,75.7588,36800.0
2011-03-14 09:30:00,118.48,118.68,118.03,118.68,7300.0,75.3076,75.4347,75.0215,75.4347,7300.0
2011-03-14 10:00:00,118.7,118.81,118.42,118.48,7200.0,75.4474,75.5173,75.2694,75.3076,7200.0
2011-03-14 10:30:00,118.48,119.17,118.26,118.91,16600.0,75.3076,75.7461,75.1677,75.5809,16600.0
2011-03-14 11:00:00,118.83,119.2,118.5,118.76,27600.0,75.53,75.7652,75.3203,75.4855,27600.0
2011-03-14 11:30:00,118.75,119.26,118.58,119.08,12500.0,75.4792,75.8033,75.3711,75.6889,12500.0
2011-03-14 12:00:00,119.02,119.42,118.78,119.42,12400.0,75.6508,75.905,75.4982,75.905,12400.0
2011-03-14 12:30:00,119.38,119.43,118.68,118.93,10000.0,75.8796,75.9114,75.4347,75.5936,10000.0
2011-03-14 13:00:00,118.93,119.05,118.57,118.84,7600.0,75.5936,75.6699,75.3648,75.5364,7600.0
2011-03-14 13:30:00,118.9,119.09,118.55,118.79,14900.0,75.5745,75.6953,75.3521,75.5046,14900.0
2011-03-14 14:00:00,118.67,119.25,118.66,119.21,27300.0,75.4283,75.797,75.422,75.7716,27300.0
2011-03-14 14:30:00,119.2,119.23,118.74,118.88,16500.0,75.7652,75.7843,75.4728,75.5618,16500.0
2011-03-14 15:00:00,118.78,119.18,118.67,118.97,23400.0,75.4982,75.7525,75.4283,75.619,23400.0
2011-03-14 15:30:00,118.98,119.25,118.76,118.81,57300.0,75.6254,75.797,75.4855,75.5173,57300.0
2011-03-15 09:30:00,114.86,117.17,114.83,117.17,20900.0,73.0066,74.4749,72.9876,74.4749,20900.0
2011-03-15 10:00:00,117.07,118.03,116.96,118.03,35600.0,74.4113,75.0215,74.3414,75.0215,35600.0
2011-03-15 10:30:00,118.1,118.47,117.99,118.2,33700.0,75.066,75.3012,74.9961,75.1296,33700.0
2011-03-15 11:00:00,118.26,118.47,118.01,118.47,24900.0,75.1677,75.3012,75.0088,75.3012,24900.0
2011-03-15 11:30:00,118.46,118.89,118.25,118.81,24800.0,75.2949,75.5682,75.1614,75.5173,24800.0
2011-03-15 12:00:00,118.81,119.91,118.73,119.85,22500.0,75.5173,76.2165,75.4665,76.1784,22500.0
2011-03-15 12:30:00,119.82,119.93,119.5,119.81,54700.0,76.1593,76.2292,75.9559,76.1529,54700.0
2011-03-15 13:00:00,119.79,119.93,119.39,119.46,24000.0,76.1402,76.2292,75.886,75.9305,24000.0
2011-03-15 13:30:00,119.49,119.89,119.49,119.86,15500.0,75.9495,76.2038,75.9495,76.1847,15500.0
2011-03-15 14:00:00,119.86,120.06,119.37,119.89,23600.0,76.1847,76.3118,75.8733,76.2038,23600.0
2011-03-15 14:30:00,119.94,120.31,119.88,119.99,22200.0,76.2356,76.4707,76.1974,76.2673,22200.0
2011-03-15 15:00:00,119.99,120.67,119.99,120.49,35900.0,76.2673,76.6996,76.2673,76.5851,35900.0
2011-03-15 15:30:00,120.49,120.57,119.69,119.82,86100.0,76.5851,76.636,76.0767,76.1593,86100.0
2011-03-16 09:30:00,119.52,119.58,118.46,118.72,21800.0,75.9686,76.0067,75.2949,75.4601,21800.0
2011-03-16 10:00:00,118.81,119.07,118.5,118.58,30600.0,75.5173,75.6826,75.3203,75.3711,30600.0
2011-03-16 10:30:00,118.58,119.46,118.58,119.18,25000.0,75.3711,75.9305,75.3711,75.7525,25000.0
2011-03-16 11:00:00,119.16,119.75,118.6,119.44,38400.0,75.7398,76.1148,75.3838,75.9178,38400.0
2011-03-16 11:30:00,119.35,119.67,119.29,119.44,24700.0,75.8605,76.0639,75.8224,75.9178,24700.0
2011-03-16 12:00:00,119.43,119.52,118.88,119.15,18300.0,75.9114,75.9686,75.5618,75.7334,18300.0
2011-03-16 12:30:00,119.24,119.45,118.87,119.45,15800.0,75.7906,75.9241,75.5555,75.9241,15800.0
2011-03-16 13:00:00,119.5,119.7,118.79,118.86,10300.0,75.9559,76.083,75.5046,75.5491,10300.0
2011-03-16 13:30:00,118.88,119.21,118.73,118.98,21500.0,75.5618,75.7716,75.4665,75.6254,21500.0
2011-03-16 14:00:00,118.94,118.98,118.29,118.67,30500.0,75.5999,75.6254,75.1868,75.4283,30500.0
2011-03-16 14:30:00,118.74,119.7,118.61,119.49,19500.0,75.4728,76.083,75.3902,75.9495,19500.0
2011-03-16 15:00:00,119.47,119.64,118.94,119.1,18800.0,75.9368,76.0449,75.5999,75.7016,18800.0
2011-03-16 15:30:00,119.11,119.37,118.87,119.12,88100.0,75.708,75.8733,75.5555,75.7144,88100.0
2011-03-17 09:30:00,120.59,120.85,119.43,120.03,12500.0,76.6487,76.814,75.9114,76.2928,12500.0
2011-03-17 10:00:00,120.23,120.27,119.7,120.22,8300.0,76.4199,76.4453,76.083,76.4135,8300.0
2011-03-17 10:30:00,120.04,120.16,119.49,119.62,8200.0,76.2991,76.3754,75.9495,76.0322,8200.0
2011-03-17 11:00:00,119.66,119.9,119.21,119.56,19000.0,76.0576,76.2101,75.7716,75.994,19000.0
2011-03-17 11:30:00,119.56,120.3,119.53,120.2,11600.0,75.994,76.4644,75.975,76.4008,11600.0
2011-03-17 12:00:00,120.19,120.49,120.19,120.29,10700.0,76.3945,76.5851,76.3945,76.458,10700.0
2011-03-17 12:30:00,120.29,120.39,120.17,120.17,9500.0,76.458,76.5216,76.3818,76.3818,9500.0
2011-03-17 13:00:00,120.17,120.21,120.04,120.05,23100.0,76.3818,76.4072,76.2991,76.3055,23100.0
2011-03-17 13:30:00,120.05,120.4,120.01,120.25,59100.0,76.3055,76.5279,76.2801,76.4326,59100.0
2011-03-17 14:00:00,120.22,120.42,119.9,120.35,21300.0,76.4135,76.5407,76.2101,76.4962,21300.0
2011-03-17 14:30:00,120.39,120.66,120.36,120.48,15500.0,76.5216,76.6932,76.5025,76.5788,15500.0
2011-03-17 15:00:00,120.51,120.73,120.36,120.36,23100.0,76.5979,76.7377,76.5025,76.5025,23100.0
2011-03-17 15:30:00,120.36,120.72,120.35,120.48,72000.0,76.5025,76.7313,76.4962,76.5788,72000.0
2011-03-18 09:30:00,121.24,121.69,120.96,121.3,45600.0,77.0619,77.3479,76.8839,77.1,45600.0
2011-03-18 10:00:00,121.3,121.42,121.01,121.22,9900.0,77.1,77.1763,76.9157,77.0491,9900.0
2011-03-18 10:30:00,121.27,121.5,121.18,121.48,7200.0,77.0809,77.2271,77.0237,77.2144,7200.0
2011-03-18 11:00:00,121.48,121.73,121.12,121.13,8200.0,77.2144,77.3733,76.9856,76.9919,8200.0
2011-03-18 11:30:00,121.05,121.56,120.69,120.78,10600.0,76.9411,77.2653,76.7123,76.7695,10600.0
2011-03-18 12:00:00,120.82,121.31,120.82,121.3,4300.0,76.7949,77.1064,76.7949,77.1,4300.0
2011-03-18 12:30:00,121.21,121.32,120.88,121.03,29100.0,77.0428,77.1127,76.833,76.9284,29100.0
2011-03-18 13:00:00,121.03,121.48,121.03,121.4,27500.0,76.9284,77.2144,76.9284,77.1636,27500.0
2011-03-18 13:30:00,121.34,121.49,121.21,121.29,9600.0,77.1254,77.2208,77.0428,77.0936,9600.0
2011-03-18 14:00:00,121.29,121.38,121.1,121.16,18300.0,77.0936,77.1508,76.9729,77.011,18300.0
2011-03-18 14:30:00,121.14,122.76,120.91,121.04,87100.0,76.9983,78.028,76.8521,76.9347,87100.0
2011-03-18 15:00:00,121.05,121.21,120.93,121.1,19300.0,76.9411,77.0428,76.8648,76.9729,19300.0
2011-03-18 15:30:00,121.1,121.32,120.99,121.05,90400.0,76.9729,77.1127,76.903,76.9411,90400.0
2011-03-21 09:30:00,122.73,123.15,122.03,122.03,24100.0,78.0089,78.2759,77.564,77.564,24100.0
2011-03-21 10:00:00,122.15,122.4,122.08,122.21,10400.0,77.6403,77.7992,77.5958,77.6784,10400.0
2011-03-21 10:30:00,122.13,122.17,121.47,121.94,14700.0,77.6276,77.653,77.208,77.5068,14700.0
2011-03-21 11:00:00,121.94,122.16,121.88,121.95,7100.0,77.5068,77.6466,77.4687,77.5131,7100.0
2011-03-21 11:30:00,121.87,122.16,121.87,122.11,4800.0,77.4623,77.6466,77.4623,77.6148,4800.0
2011-03-21 12:00:00,122.19,122.36,122.1,122.36,6300.0,77.6657,77.7737,77.6085,77.7737,6300.0
2011-03-21 12:30:00,122.33,122.35,122.15,122.19,10500.0,77.7547,77.7674,77.6403,77.6657,10500.0
2011-03-21 13:00:00,122.24,122.27,121.97,122.02,8200.0,77.6975,77.7165,77.5259,77.5576,8200.0
2011-03-21 13:30:00,122.14,122.19,122.0,122.16,7500.0,77.6339,77.6657,77.5449,77.6466,7500.0
2011-03-21 14:00:00,122.19,122.24,122.07,122.07,8700.0,77.6657,77.6975,77.5894,77.5894,8700.0
2011-03-21 14:30:00,122.08,122.24,121.86,121.86,11800.0,77.5958,77.6975,77.4559,77.4559,11800.0
2011-03-21 15:00:00,121.9,122.0,121.8,121.82,17700.0,77.4814,77.5449,77.4178,77.4305,17700.0
2011-03-21 15:30:00,121.83,121.96,121.44,121.5,63800.0,77.4369,77.5195,77.189,77.2271,63800.0
2011-03-22 09:30:00,121.86,122.07,121.63,121.78,22800.0,77.4559,77.5894,77.3097,77.4051,22800.0
2011-03-22 10:00:00,121.78,122.0,121.72,121.94,9300.0,77.4051,77.5449,77.367,77.5068,9300.0
2011-03-22 10:30:00,121.94,121.97,121.52,121.58,8200.0,77.5068,77.5259,77.2398,77.278,8200.0
2011-03-22 11:00:00,121.5,121.74,121.43,121.6,9700.0,77.2271,77.3797,77.1826,77.2907,9700.0
2011-03-22 11:30:00,121.57,121.72,121.48,121.48,11700.0,77.2716,77.367,77.2144,77.2144,11700.0
2011-03-22 12:00:00,121.48,121.48,121.18,121.18,6500.0,77.2144,77.2144,77.0237,77.0237,6500.0
2011-03-22 12:30:00,121.13,121.17,120.94,121.17,5500.0,76.9919,77.0174,76.8712,77.0174,5500.0
2011-03-22 13:00:00,121.13,121.15,120.93,120.96,4700.0,76.9919,77.0047,76.8648,76.8839,4700.0
2011-03-22 13:30:00,120.93,121.21,120.81,121.12,14300.0,76.8648,77.0428,76.7885,76.9856,14300.0
2011-03-22 14:00:00,121.12,121.12,120.83,120.94,15100.0,76.9856,76.9856,76.8013,76.8712,15100.0
2011-03-22 14:30:00,120.9,121.15,120.89,120.99,15500.0,76.8457,77.0047,76.8394,76.903,15500.0
2011-03-22 15:00:00,121.05,121.2,120.94,121.15,17000.0,76.9411,77.0364,76.8712,77.0047,17000.0
2011-03-22 15:30:00,121.2,121.42,121.01,121.14,39800.0,77.0364,77.1763,76.9157,76.9983,39800.0
2011-03-23 09:30:00,121.31,121.54,119.73,119.94,24100.0,77.1064,77.2525,76.1021,76.2356,24100.0
2011-03-23 10:00:00,119.83,119.92,119.44,119.6,16000.0,76.1656,76.2228,75.9178,76.0195,16000.0
2011-03-23 10:30:00,119.55,119.66,118.9,118.9,8400.0,75.9877,76.0576,75.5745,75.5745,8400.0
2011-03-23 11:00:00,118.98,119.24,118.78,118.92,17000.0,75.6254,75.7906,75.4982,75.5872,17000.0
2011-03-23 11:30:00,118.91,119.5,118.91,119.45,18300.0,75.5809,75.9559,75.5809,75.9241,18300.0
2011-03-23 12:00:00,119.43,119.75,119.24,119.75,9300.0,75.9114,76.1148,75.7906,76.1148,9300.0
2011-03-23 12:30:00,119.78,119.86,119.48,119.6,10100.0,76.1339,76.1847,75.9432,76.0195,10100.0
2011-03-23 13:00:00,119.55,119.85,119.51,119.68,10300.0,75.9877,76.1784,75.9622,76.0703,10300.0
2011-03-23 13:30:00,119.7,120.16,119.7,120.02,14300.0,76.083,76.3754,76.083,76.2864,14300.0
2011-03-23 14:00:00,119.96,119.96,119.81,119.82,15400.0,76.2483,76.2483,76.1529,76.1593,15400.0
2011-03-23 14:30:00,119.89,120.05,119.77,119.96,19500.0,76.2038,76.3055,76.1275,76.2483,19500.0
2011-03-23 15:00:00,119.98,120.21,119.96,120.16,23000.0,76.261,76.4072,76.2483,76.3754,23000.0
2011-03-23 15:30:00,120.13,120.13,119.69,119.71,41600.0,76.3563,76.3563,76.0767,76.0894,41600.0
2011-03-24 09:30:00,120.34,120.34,119.03,119.11,12700.0,76.4898,76.4898,75.6572,75.708,12700.0
2011-03-24 10:00:00,119.06,119.34,118.62,118.86,11800.0,75.6762,75.8542,75.3965,75.5491,11800.0
2011-03-24 10:30:00,118.75,119.4,118.75,119.4,7200.0,75.4792,75.8923,75.4792,75.8923,7200.0
2011-03-24 11:00:00,119.49,119.81,119.47,119.64,6500.0,75.9495,76.1529,75.9368,76.0449,6500.0
2011-03-24 11:30:00,119.67,119.8,119.36,119.53,6900.0,76.0639,76.1466,75.8669,75.975,6900.0
2011-03-24 12:00:00,119.54,119.96,119.53,119.83,7700.0,75.9813,76.2483,75.975,76.1656,7700.0
2011-03-24 12:30:00,119.8,119.98,119.74,119.9,5400.0,76.1466,76.261,76.1084,76.2101,5400.0
2011-03-24 13:00:00,119.91,120.1,119.89,120.0,9000.0,76.2165,76.3373,76.2038,76.2737,9000.0
2011-03-24 13:30:00,120.05,120.18,119.87,119.89,20200.0,76.3055,76.3881,76.1911,76.2038,20200.0
2011-03-24 14:00:00,119.96,120.13,119.84,120.09,8500.0,76.2483,76.3563,76.172,76.3309,8500.0
2011-03-24 14:30:00,120.2,120.44,120.14,120.36,11000.0,76.4008,76.5534,76.3627,76.5025,11000.0
2011-03-24 15:00:00,120.34,120.69,120.24,120.65,10700.0,76.4898,76.7123,76.4262,76.6868,10700.0
2011-03-24 15:30:00,120.65,120.76,120.22,120.35,25200.0,76.6868,76.7568,76.4135,76.4962,25200.0
2011-03-25 09:30:00,120.42,120.61,120.09,120.2,9200.0,76.5407,76.6614,76.3309,76.4008,9200.0
2011-03-25 10:00:00,120.28,121.12,120.28,120.97,8900.0,76.4517,76.9856,76.4517,76.8902,8900.0
2011-03-25 10:30:00,120.89,122.02,120.89,122.02,8300.0,76.8394,77.5576,76.8394,77.5576,8300.0
2011-03-25 11:00:00,122.0,122.13,121.48,121.48,9000.0,77.5449,77.6276,77.2144,77.2144,9000.0
2011-03-25 11:30:00,121.59,122.41,121.55,122.41,13300.0,77.2843,77.8055,77.2589,77.8055,13300.0
2011-03-25 12:00:00,122.47,122.65,122.39,122.59,9400.0,77.8437,77.9581,77.7928,77.9199,9400.0
2011-03-25 12:30:00,122.48,122.63,122.35,122.45,8100.0,77.85,77.9454,77.7674,77.831,8100.0
2011-03-25 13:00:00,122.32,122.35,122.16,122.35,5000.0,77.7483,77.7674,77.6466,77.7674,5000.0
2011-03-25 13:30:00,122.42,122.43,122.19,122.2,6700.0,77.8119,77.8182,77.6657,77.672,6700.0
2011-03-25 14:00:00,122.21,122.48,122.17,122.44,9600.0,77.6784,77.85,77.653,77.8246,9600.0
2011-03-25 14:30:00,122.37,122.38,122.1,122.13,6700.0,77.7801,77.7865,77.6085,77.6276,6700.0
2011-03-25 15:00:00,122.13,122.5,122.09,122.33,23800.0,77.6276,77.8627,77.6021,77.7547,23800.0
2011-03-25 15:30:00,122.3,122.43,121.85,122.06,35600.0,77.7356,77.8182,77.4496,77.5831,35600.0
2011-03-28 09:30:00,122.33,122.39,121.7,121.82,8400.0,77.7547,77.7928,77.3542,77.4305,8400.0
2011-03-28 10:00:00,121.75,121.9,121.67,121.78,9900.0,77.386,77.4814,77.3352,77.4051,9900.0
2011-03-28 10:30:00,121.74,121.85,121.52,121.58,5000.0,77.3797,77.4496,77.2398,77.278,5000.0
2011-03-28 11:00:00,121.5,121.75,121.34,121.53,6100.0,77.2271,77.386,77.1254,77.2462,6100.0
2011-03-28 11:30:00,121.59,121.6,121.28,121.6,5600.0,77.2843,77.2907,77.0873,77.2907,5600.0
2011-03-28 12:00:00,121.6,121.65,121.45,121.61,6500.0,77.2907,77.3225,77.1953,77.297,6500.0
2011-03-28 12:30:00,121.56,121.74,121.55,121.67,5600.0,77.2653,77.3797,77.2589,77.3352,5600.0
2011-03-28 13:00:00,121.68,121.88,121.67,121.82,4200.0,77.3415,77.4687,77.3352,77.4305,4200.0
2011-03-28 13:30:00,121.83,121.88,121.72,121.78,4100.0,77.4369,77.4687,77.367,77.4051,4100.0
2011-03-28 14:00:00,121.78,121.82,121.66,121.76,6300.0,77.4051,77.4305,77.3288,77.3924,6300.0
2011-03-28 14:30:00,121.76,121.95,121.57,121.75,7200.0,77.3924,77.5131,77.2716,77.386,7200.0
2011-03-28 15:00:00,121.75,121.95,121.67,121.67,12100.0,77.386,77.5131,77.3352,77.3352,12100.0
2011-03-28 15:30:00,121.71,121.76,121.33,121.48,26300.0,77.3606,77.3924,77.1191,77.2144,26300.0
2011-03-29 09:30:00,120.75,120.75,118.85,119.25,24000.0,77.4113,77.4113,76.1933,76.4497,24000.0
2011-03-29 10:00:00,119.26,119.95,119.03,119.74,14800.0,76.4561,76.8985,76.3087,76.7638,14800.0
2011-03-29 10:30:00,119.69,120.44,119.56,120.44,10000.0,76.7318,77.2126,76.6484,77.2126,10000.0
2011-03-29 11:00:00,120.42,120.9,120.35,120.88,17000.0,77.1998,77.5075,77.1549,77.4947,17000.0
2011-03-29 11:30:00,120.89,121.01,120.78,120.8,12100.0,77.5011,77.578,77.4306,77.4434,12100.0
2011-03-29 12:00:00,120.82,120.85,120.54,120.68,16700.0,77.4562,77.4754,77.2767,77.3665,16700.0
2011-03-29 12:30:00,120.68,120.96,120.66,120.82,8400.0,77.3665,77.546,77.3536,77.4562,8400.0
2011-03-29 13:00:00,120.85,121.15,120.73,121.04,11600.0,77.4754,77.6678,77.3985,77.5973,11600.0
2011-03-29 13:30:00,121.02,121.05,120.81,120.81,15500.0,77.5844,77.6037,77.4498,77.4498,15500.0
2011-03-29 14:00:00,120.78,121.0,120.78,120.81,12800.0,77.4306,77.5716,77.4306,77.4498,12800.0
2011-03-29 14:30:00,120.81,121.06,120.72,121.05,13400.0,77.4498,77.6101,77.3921,77.6037,13400.0
2011-03-29 15:00:00,121.07,121.13,120.8,120.9,26000.0,77.6165,77.6549,77.4434,77.5075,26000.0
2011-03-29 15:30:00,120.9,120.92,120.68,120.8,42800.0,77.5075,77.5203,77.3665,77.4434,42800.0
2011-03-30 09:30:00,121.21,121.62,120.59,121.18,14000.0,77.7062,77.9691,77.3088,77.687,14000.0
2011-03-30 10:00:00,121.15,121.4,121.1,121.11,9000.0,77.6678,77.828,77.6357,77.6421,9000.0
2011-03-30 10:30:00,121.04,121.76,120.98,121.74,15600.0,77.5973,78.0588,77.5588,78.046,15600.0
2011-03-30 11:00:00,121.72,121.79,121.49,121.7,16300.0,78.0332,78.0781,77.8857,78.0204,16300.0
2011-03-30 11:30:00,121.62,121.83,121.59,121.74,9000.0,77.9691,78.1037,77.9498,78.046,9000.0
2011-03-30 12:00:00,121.77,122.16,121.77,122.01,11100.0,78.0652,78.3153,78.0652,78.2191,11100.0
2011-03-30 12:30:00,121.99,122.19,121.98,122.02,6300.0,78.2063,78.3345,78.1999,78.2255,6300.0
2011-03-30 13:00:00,122.1,122.3,122.02,122.3,10300.0,78.2768,78.405,78.2255,78.405,10300.0
2011-03-30 13:30:00,122.29,122.29,122.07,122.15,5600.0,78.3986,78.3986,78.2576,78.3089,5600.0
2011-03-30 14:00:00,122.24,122.45,122.14,122.38,8300.0,78.3666,78.5012,78.3024,78.4563,8300.0
2011-03-30 14:30:00,122.38,122.46,122.14,122.14,8900.0,78.4563,78.5076,78.3024,78.3024,8900.0
2011-03-30 15:00:00,122.14,122.28,122.09,122.17,14400.0,78.3024,78.3922,78.2704,78.3217,14400.0
2011-03-30 15:30:00,122.12,122.25,121.97,122.01,55000.0,78.2896,78.373,78.1935,78.2191,55000.0
2011-03-31 09:30:00,121.92,122.85,121.92,122.27,12800.0,78.1614,78.7576,78.1614,78.3858,12800.0
2011-03-31 10:00:00,122.32,123.01,122.32,122.97,8200.0,78.4178,78.8602,78.4178,78.8346,8200.0
2011-03-31 10:30:00,122.99,123.46,122.96,123.35,10500.0,78.8474,79.1487,78.8281,79.0782,10500.0
2011-03-31 11:00:00,123.38,123.5,123.15,123.43,8600.0,79.0974,79.1743,78.9499,79.1295,8600.0
2011-03-31 11:30:00,123.45,123.5,123.28,123.49,6200.0,79.1423,79.1743,79.0333,79.1679,6200.0
2011-03-31 12:00:00,123.48,123.95,123.48,123.93,9500.0,79.1615,79.4628,79.1615,79.45,9500.0
2011-03-31 12:30:00,123.92,124.02,123.81,124.02,6700.0,79.4436,79.5077,79.3731,79.5077,6700.0
2011-03-31 13:00:00,124.07,124.12,123.96,124.02,4900.0,79.5397,79.5718,79.4692,79.5077,4900.0
2011-03-31 13:30:00,124.01,124.03,123.94,123.95,5200.0,79.5013,79.5141,79.4564,79.4628,5200.0
2011-03-31 14:00:00,123.93,124.29,123.88,124.16,6500.0,79.45,79.6808,79.4179,79.5974,6500.0
2011-03-31 14:30:00,124.13,124.41,124.11,124.21,11200.0,79.5782,79.7577,79.5654,79.6295,11200.0
2011-03-31 15:00:00,124.2,124.27,123.88,123.9,7800.0,79.6231,79.668,79.4179,79.4308,7800.0
2011-03-31 15:30:00,123.93,124.05,123.65,123.95,70600.0,79.45,79.5269,79.2705,79.4628,70600.0
2011-04-01 09:30:00,124.32,124.93,124.12,124.37,25500.0,79.7,80.0911,79.5718,79.7321,25500.0
2011-04-01 10:00:00,124.44,125.25,124.44,125.25,25300.0,79.7769,80.2962,79.7769,80.2962,25300.0
2011-04-01 10:30:00,125.26,125.43,124.9,124.98,15000.0,80.3026,80.4116,80.0718,80.1231,15000.0
2011-04-01 11:00:00,124.98,125.7,124.93,125.5,62400.0,80.1231,80.5847,80.0911,80.4565,62400.0
2011-04-01 11:30:00,125.5,125.58,125.14,125.53,22800.0,80.4565,80.5078,80.2257,80.4757,22800.0
2011-04-01 12:00:00,125.55,125.73,125.19,125.3,14800.0,80.4886,80.604,80.2578,80.3283,14800.0
2011-04-01 12:30:00,125.28,125.35,125.07,125.12,6000.0,80.3155,80.3603,80.1808,80.2129,6000.0
2011-04-01 13:00:00,125.11,125.12,124.9,125.04,10100.0,80.2065,80.2129,80.0718,80.1616,10100.0
2011-04-01 13:30:00,125.05,125.16,124.9,125.14,17000.0,80.168,80.2385,80.0718,80.2257,17000.0
2011-04-01 14:00:00,125.14,125.14,124.78,124.97,13800.0,80.2257,80.2257,79.9949,80.1167,13800.0
2011-04-01 14:30:00,125.0,125.03,124.7,124.74,10200.0,80.136,80.1552,79.9436,79.9693,10200.0
2011-04-01 15:00:00,124.79,124.81,124.38,124.45,18300.0,80.0013,80.0142,79.7385,79.7834,18300.0
2011-04-01 15:30:00,124.44,125.0,124.44,124.95,31100.0,79.7769,80.136,79.7769,80.1039,31100.0
2011-04-04 09:30:00,125.22,125.56,124.92,124.94,10200.0,80.277,80.495,80.0847,80.0975,10200.0
2011-04-04 10:00:00,125.03,125.39,124.91,124.92,7600.0,80.1552,80.386,80.0783,80.0847,7600.0
2011-04-04 10:30:00,125.01,125.52,124.94,125.41,14200.0,80.1424,80.4693,80.0975,80.3988,14200.0
2011-04-04 11:00:00,125.48,125.52,125.37,125.42,6500.0,80.4437,80.4693,80.3732,80.4052,6500.0
2011-04-04 11:30:00,125.38,125.57,125.38,125.46,7900.0,80.3796,80.5014,80.3796,80.4309,7900.0
2011-04-04 12:00:00,125.44,125.44,125.09,125.2,10300.0,80.418,80.418,80.1937,80.2642,10300.0
2011-04-04 12:30:00,125.18,125.19,124.77,124.77,7500.0,80.2514,80.2578,79.9885,79.9885,7500.0
2011-04-04 13:00:00,124.76,125.06,124.76,125.06,3300.0,79.9821,80.1744,79.9821,80.1744,3300.0
2011-04-04 13:30:00,125.05,125.05,124.74,124.76,5500.0,80.168,80.168,79.9693,79.9821,5500.0
2011-04-04 14:00:00,124.74,124.93,124.68,124.8,9800.0,79.9693,80.0911,79.9308,80.0077,9800.0
2011-04-04 14:30:00,124.85,124.95,124.75,124.78,6900.0,80.0398,80.1039,79.9757,79.9949,6900.0
2011-04-04 15:00:00,124.75,124.96,124.56,124.95,11000.0,79.9757,80.1103,79.8539,80.1039,11000.0
2011-04-04 15:30:00,124.97,125.09,124.82,124.97,35400.0,80.1167,80.1937,80.0206,80.1167,35400.0
2011-04-05 09:30:00,125.06,125.06,124.54,124.9,39100.0,80.1744,80.1744,79.8411,80.0718,39100.0
2011-04-05 10:00:00,124.89,125.0,124.57,125.0,10800.0,80.0654,80.136,79.8603,80.136,10800.0
2011-04-05 10:30:00,125.0,125.19,124.94,125.15,13100.0,80.136,80.2578,80.0975,80.2321,13100.0
2011-04-05 11:00:00,125.18,125.63,125.07,125.48,11400.0,80.2514,80.5398,80.1808,80.4437,11400.0
2011-04-05 11:30:00,125.49,126.18,125.49,126.16,20100.0,80.4501,80.8924,80.4501,80.8796,20100.0
2011-04-05 12:00:00,126.15,126.36,126.13,126.19,9600.0,80.8732,81.0078,80.8604,80.8989,9600.0
2011-04-05 12:30:00,126.12,126.21,126.06,126.1,13700.0,80.854,80.9117,80.8155,80.8412,13700.0
2011-04-05 13:00:00,126.11,126.14,125.84,125.84,10900.0,80.8476,80.8668,80.6745,80.6745,10900.0
2011-04-05 13:30:00,125.8,125.88,125.67,125.81,9500.0,80.6488,80.7001,80.5655,80.6552,9500.0
2011-04-05 14:00:00,125.78,125.86,125.65,125.82,19300.0,80.636,80.6873,80.5527,80.6617,19300.0
2011-04-05 14:30:00,125.77,126.05,125.75,126.05,19600.0,80.6296,80.8091,80.6168,80.8091,19600.0
2011-04-05 15:00:00,126.05,126.05,125.9,125.9,67100.0,80.8091,80.8091,80.7129,80.7129,67100.0
2011-04-05 15:30:00,125.92,126.07,125.7,125.72,45800.0,80.7258,80.8219,80.5847,80.5975,45800.0
2011-04-06 09:30:00,125.96,126.35,125.72,125.72,7700.0,80.7514,81.0014,80.5975,80.5975,7700.0
2011-04-06 10:00:00,125.72,125.74,125.33,125.49,4900.0,80.5975,80.6104,80.3475,80.4501,4900.0
2011-04-06 10:30:00,125.5,126.12,125.5,125.93,6100.0,80.4565,80.854,80.4565,80.7322,6100.0
2011-04-06 11:00:00,125.86,126.01,125.66,125.66,4300.0,80.6873,80.7835,80.5591,80.5591,4300.0
2011-04-06 11:30:00,125.76,125.96,125.61,125.68,12000.0,80.6232,80.7514,80.527,80.5719,12000.0
2011-04-06 12:00:00,125.62,125.93,125.62,125.89,4500.0,80.5334,80.7322,80.5334,80.7065,4500.0
2011-04-06 12:30:00,125.93,126.0,125.54,125.65,8500.0,80.7322,80.777,80.4821,80.5527,8500.0
2011-04-06 13:00:00,125.65,125.79,125.55,125.55,15600.0,80.5527,80.6424,80.4886,80.4886,15600.0
2011-04-06 13:30:00,125.6,125.8,125.52,125.77,14600.0,80.5206,80.6488,80.4693,80.6296,14600.0
2011-04-06 14:00:00,125.81,125.95,125.65,125.94,18600.0,80.6552,80.745,80.5527,80.7386,18600.0
2011-04-06 14:30:00,125.98,126.19,125.84,125.91,20800.0,80.7642,80.8989,80.6745,80.7193,20800.0
2011-04-06 15:00:00,125.91,125.92,125.53,125.53,15300.0,80.7193,80.7258,80.4757,80.4757,15300.0
2011-04-06 15:30:00,125.53,125.78,125.51,125.68,38900.0,80.4757,80.636,80.4629,80.5719,38900.0
2011-04-07 09:30:00,126.07,126.24,125.32,125.5,10500.0,80.8219,80.9309,80.3411,80.4565,10500.0
2011-04-07 10:00:00,125.46,125.77,125.35,125.45,9000.0,80.4309,80.6296,80.3603,80.4244,9000.0
2011-04-07 10:30:00,125.44,125.81,125.02,125.79,51100.0,80.418,80.6552,80.1488,80.6424,51100.0
2011-04-07 11:00:00,125.84,125.95,125.6,125.6,11600.0,80.6745,80.745,80.5206,80.5206,11600.0
2011-04-07 11:30:00,125.57,125.57,125.2,125.44,14700.0,80.5014,80.5014,80.2642,80.418,14700.0
2011-04-07 12:00:00,125.39,125.49,125.37,125.44,3100.0,80.386,80.4501,80.3732,80.418,3100.0
2011-04-07 12:30:00,125.37,125.64,125.13,125.13,7600.0,80.3732,80.5463,80.2193,80.2193,7600.0
2011-04-07 13:00:00,125.13,125.16,124.87,124.87,9000.0,80.2193,80.2385,80.0526,80.0526,9000.0
2011-04-07 13:30:00,124.85,125.01,124.73,124.76,6300.0,80.0398,80.1424,79.9629,79.9821,6300.0
2011-04-07 14:00:00,124.75,125.07,124.73,124.73,6900.0,79.9757,80.1808,79.9629,79.9629,6900.0
2011-04-07 14:30:00,124.68,125.16,124.68,125.08,6600.0,79.9308,80.2385,79.9308,80.1872,6600.0
2011-04-07 15:00:00,125.1,125.3,124.94,124.99,11700.0,80.2001,80.3283,80.0975,80.1295,11700.0
2011-04-07 15:30:00,125.06,125.44,124.97,125.16,35300.0,80.1744,80.418,80.1167,80.2385,35300.0
2011-04-08 09:30:00,125.83,125.86,124.57,124.72,15700.0,80.6681,80.6873,79.8603,79.9565,15700.0
2011-04-08 10:00:00,124.72,125.03,124.6,125.03,32000.0,79.9565,80.1552,79.8795,80.1552,32000.0
2011-04-08 10:30:00,125.07,125.38,125.04,125.15,14300.0,80.1808,80.3796,80.1616,80.2321,14300.0
2011-04-08 11:00:00,125.15,125.32,125.15,125.15,19100.0,80.2321,80.3411,80.2321,80.2321,19100.0
2011-04-08 11:30:00,125.08,125.37,124.98,125.35,15900.0,80.1872,80.3732,80.1231,80.3603,15900.0
2011-04-08 12:00:00,125.35,125.51,125.2,125.42,7500.0,80.3603,80.4629,80.2642,80.4052,7500.0
2011-04-08 12:30:00,125.36,125.38,125.05,125.16,8500.0,80.3668,80.3796,80.168,80.2385,8500.0
2011-04-08 13:00:00,125.16,125.21,125.06,125.1,4600.0,80.2385,80.2706,80.1744,80.2001,4600.0
2011-04-08 13:30:00,125.13,125.2,125.05,125.08,9200.0,80.2193,80.2642,80.168,80.1872,9200.0
2011-04-08 14:00:00,125.05,125.2,124.99,125.05,32500.0,80.168,80.2642,80.1295,80.168,32500.0
2011-04-08 14:30:00,125.05,125.05,124.79,124.85,19500.0,80.168,80.168,80.0013,80.0398,19500.0
2011-04-08 15:00:00,124.85,124.9,124.55,124.63,15700.0,80.0398,80.0718,79.8475,79.8988,15700.0
2011-04-08 15:30:00,124.6,125.1,124.57,125.05,51700.0,79.8795,80.2001,79.8603,80.168,51700.0
2011-04-11 09:30:00,125.26,126.29,125.17,125.85,18900.0,80.3026,80.963,80.2449,80.6809,18900.0
2011-04-11 10:00:00,126.05,126.05,125.46,125.46,6200.0,80.8091,80.8091,80.4309,80.4309,6200.0
2011-04-11 10:30:00,125.45,125.64,125.43,125.56,7100.0,80.4244,80.5463,80.4116,80.495,7100.0
2011-04-11 11:00:00,125.52,125.69,125.28,125.28,9000.0,80.4693,80.5783,80.3155,80.3155,9000.0
2011-04-11 11:30:00,125.29,125.29,124.72,124.8,10000.0,80.3219,80.3219,79.9565,80.0077,10000.0
2011-04-11 12:00:00,124.72,124.78,124.46,124.75,8300.0,79.9565,79.9949,79.7898,79.9757,8300.0
2011-04-11 12:30:00,124.73,124.77,124.24,124.3,6200.0,79.9629,79.9885,79.6487,79.6872,6200.0
2011-04-11 13:00:00,124.19,124.62,124.19,124.58,8400.0,79.6167,79.8923,79.6167,79.8667,8400.0
2011-04-11 13:30:00,124.58,124.85,124.56,124.85,14000.0,79.8667,80.0398,79.8539,80.0398,14000.0
2011-04-11 14:00:00,124.8,124.83,124.6,124.74,11000.0,80.0077,80.027,79.8795,79.9693,11000.0
2011-04-11 14:30:00,124.71,124.88,124.55,124.55,18600.0,79.95,80.059,79.8475,79.8475,18600.0
2011-04-11 15:00:00,124.63,124.75,124.23,124.36,37200.0,79.8988,79.9757,79.6423,79.7257,37200.0
2011-04-11 15:30:00,124.35,124.97,124.34,124.94,49200.0,79.7193,80.1167,79.7128,80.0975,49200.0
2011-04-12 09:30:00,124.36,125.35,124.2,124.98,33400.0,79.7257,80.3603,79.6231,80.1231,33400.0
2011-04-12 10:00:00,124.98,125.17,124.81,125.03,10400.0,80.1231,80.2449,80.0142,80.1552,10400.0
2011-04-12 10:30:00,125.03,125.05,124.61,124.63,5600.0,80.1552,80.168,79.8859,79.8988,5600.0
2011-04-12 11:00:00,124.58,124.58,124.3,124.47,13900.0,79.8667,79.8667,79.6872,79.7962,13900.0
2011-04-12 11:30:00,124.55,124.69,124.22,124.24,23200.0,79.8475,79.9372,79.6359,79.6487,23200.0
2011-04-12 12:00:00,124.25,124.41,124.17,124.26,63900.0,79.6551,79.7577,79.6039,79.6616,63900.0
2011-04-12 12:30:00,124.19,124.3,124.14,124.18,10400.0,79.6167,79.6872,79.5846,79.6103,10400.0
2011-04-12 13:00:00,124.18,124.47,124.03,124.47,10000.0,79.6103,79.7962,79.5141,79.7962,10000.0
2011-04-12 13:30:00,124.44,124.45,124.25,124.36,13300.0,79.7769,79.7834,79.6551,79.7257,13300.0
2011-04-12 14:00:00,124.37,124.56,124.3,124.3,10400.0,79.7321,79.8539,79.6872,79.6872,10400.0
2011-04-12 14:30:00,124.33,124.43,124.03,124.03,10800.0,79.7064,79.7705,79.5141,79.5141,10800.0
2011-04-12 15:00:00,124.03,124.13,123.83,123.9,15800.0,79.5141,79.5782,79.3859,79.4308,15800.0
2011-04-12 15:30:00,123.85,124.14,123.78,123.83,22500.0,79.3987,79.5846,79.3538,79.3859,22500.0
2011-04-13 09:30:00,124.2,124.68,124.0,124.17,9300.0,79.6231,79.9308,79.4949,79.6039,9300.0
2011-04-13 10:00:00,124.13,124.29,123.96,124.29,6000.0,79.5782,79.6808,79.4692,79.6808,6000.0
2011-04-13 10:30:00,124.24,124.35,123.95,124.07,5700.0,79.6487,79.7193,79.4628,79.5397,5700.0
2011-04-13 11:00:00,123.94,124.11,123.79,123.83,5300.0,79.4564,79.5654,79.3602,79.3859,5300.0
2011-04-13 11:30:00,123.77,123.77,123.59,123.69,7200.0,79.3474,79.3474,79.232,79.2961,7200.0
2011-04-13 12:00:00,123.71,124.0,123.7,123.95,21200.0,79.309,79.4949,79.3025,79.4628,21200.0
2011-04-13 12:30:00,123.89,123.89,123.6,123.71,16800.0,79.4244,79.4244,79.2384,79.309,16800.0
2011-04-13 13:00:00,123.71,123.79,123.55,123.55,19100.0,79.309,79.3602,79.2064,79.2064,19100.0
2011-04-13 13:30:00,123.62,123.65,123.49,123.5,11500.0,79.2513,79.2705,79.1679,79.1743,11500.0
2011-04-13 14:00:00,123.56,123.7,123.54,123.68,18200.0,79.2128,79.3025,79.2,79.2897,18200.0
2011-04-13 14:30:00,123.61,123.71,123.59,123.65,29500.0,79.2448,79.309,79.232,79.2705,29500.0
2011-04-13 15:00:00,123.67,123.77,123.6,123.64,32200.0,79.2833,79.3474,79.2384,79.2641,32200.0
2011-04-13 15:30:00,123.66,123.73,123.3,123.44,19400.0,79.2769,79.3218,79.0461,79.1359,19400.0
2011-04-14 09:30:00,123.24,123.55,122.67,123.43,35600.0,79.0076,79.2064,78.6422,79.1295,35600.0
2011-04-14 10:00:00,123.42,123.7,123.37,123.56,34200.0,79.123,79.3025,79.091,79.2128,34200.0
2011-04-14 10:30:00,123.67,124.25,123.42,124.18,48400.0,79.2833,79.6551,79.123,79.6103,48400.0
2011-04-14 11:00:00,124.2,124.3,123.79,123.82,26100.0,79.6231,79.6872,79.3602,79.3795,26100.0
2011-04-14 11:30:00,123.84,123.93,123.45,123.47,44700.0,79.3923,79.45,79.1423,79.1551,44700.0
2011-04-14 12:00:00,123.47,124.15,123.47,123.98,11900.0,79.1551,79.591,79.1551,79.482,11900.0
2011-04-14 12:30:00,123.97,124.01,123.9,123.97,14500.0,79.4756,79.5013,79.4308,79.4756,14500.0
2011-04-14 13:00:00,124.01,124.01,123.83,123.96,5700.0,79.5013,79.5013,79.3859,79.4692,5700.0
2011-04-14 13:30:00,123.99,123.99,123.68,123.87,10700.0,79.4885,79.4885,79.2897,79.4115,10700.0
2011-04-14 14:00:00,123.87,123.9,123.62,123.73,35400.0,79.4115,79.4308,79.2513,79.3218,35400.0
2011-04-14 14:30:00,123.7,123.77,123.58,123.64,43300.0,79.3025,79.3474,79.2256,79.2641,43300.0
2011-04-14 15:00:00,123.66,123.89,123.64,123.76,34600.0,79.2769,79.4244,79.2641,79.341,34600.0
2011-04-14 15:30:00,123.76,123.9,123.53,123.86,462200.0,79.341,79.4308,79.1936,79.4051,462200.0
2011-04-15 09:30:00,124.32,124.39,123.65,123.87,49500.0,79.7,79.7449,79.2705,79.4115,49500.0
2011-04-15 10:00:00,123.87,124.11,123.73,123.95,237200.0,79.4115,79.5654,79.3218,79.4628,237200.0
2011-04-15 10:30:00,123.95,124.59,123.89,124.49,135400.0,79.4628,79.8731,79.4244,79.809,135400.0
2011-04-15 11:00:00,124.5,125.0,124.41,124.98,43000.0,79.8154,80.136,79.7577,80.1231,43000.0
2011-04-15 11:30:00,125.02,125.53,124.95,125.46,44900.0,80.1488,80.4757,80.1039,80.4309,44900.0
2011-04-15 12:00:00,125.49,125.91,125.49,125.74,15400.0,80.4501,80.7193,80.4501,80.6104,15400.0
2011-04-15 12:30:00,125.68,125.78,125.61,125.64,21800.0,80.5719,80.636,80.527,80.5463,21800.0
2011-04-15 13:00:00,125.64,125.79,125.55,125.59,17700.0,80.5463,80.6424,80.4886,80.5142,17700.0
2011-04-15 13:30:00,125.59,125.87,125.55,125.86,23300.0,80.5142,80.6937,80.4886,80.6873,23300.0
2011-04-15 14:00:00,125.86,126.01,125.8,126.01,17100.0,80.6873,80.7835,80.6488,80.7835,17100.0
2011-04-15 14:30:00,126.02,126.19,125.95,126.14,25000.0,80.7899,80.8989,80.745,80.8668,25000.0
2011-04-15 15:00:00,126.14,126.24,125.19,126.15,37200.0,80.8668,80.9309,80.2578,80.8732,37200.0
2011-04-15 15:30:00,126.15,126.62,126.15,126.59,43600.0,80.8732,81.1745,80.8732,81.1553,43600.0
2011-04-18 09:30:00,124.89,125.51,124.59,125.27,27900.0,80.0654,80.4629,79.8731,80.3091,27900.0
2011-04-18 10:00:00,125.27,126.13,125.25,125.74,36800.0,80.3091,80.8604,80.2962,80.6104,36800.0
2011-04-18 10:30:00,125.7,125.7,124.99,125.13,20900.0,80.5847,80.5847,80.1295,80.2193,20900.0
2011-04-18 11:00:00,125.18,125.65,125.09,125.44,21200.0,80.2514,80.5527,80.1937,80.418,21200.0
2011-04-18 11:30:00,125.5,125.57,125.23,125.41,14100.0,80.4565,80.5014,80.2834,80.3988,14100.0
2011-04-18 12:00:00,125.49,125.52,125.35,125.44,12100.0,80.4501,80.4693,80.3603,80.418,12100.0
2011-04-18 12:30:00,125.49,125.49,125.13,125.13,10500.0,80.4501,80.4501,80.2193,80.2193,10500.0
2011-04-18 13:00:00,125.09,125.16,124.8,124.8,11400.0,80.1937,80.2385,80.0077,80.0077,11400.0
2011-04-18 13:30:00,124.74,124.98,124.7,124.91,11500.0,79.9693,80.1231,79.9436,80.0783,11500.0
2011-04-18 14:00:00,124.89,125.23,124.83,125.23,17200.0,80.0654,80.2834,80.027,80.2834,17200.0
2011-04-18 14:30:00,125.24,125.77,125.17,125.67,23200.0,80.2898,80.6296,80.2449,80.5655,23200.0
2011-04-18 15:00:00,125.66,125.96,125.54,125.88,21300.0,80.5591,80.7514,80.4821,80.7001,21300.0
2011-04-18 15:30:00,125.88,125.94,125.59,125.64,52900.0,80.7001,80.7386,80.5142,80.5463,52900.0
2011-04-19 09:30:00,126.0,126.28,125.88,126.27,11300.0,80.777,80.9566,80.7001,80.9501,11300.0
2011-04-19 10:00:00,126.16,126.75,126.16,126.62,16900.0,80.8796,81.2579,80.8796,81.1745,16900.0
2011-04-19 10:30:00,126.61,126.62,126.22,126.39,14200.0,81.1681,81.1745,80.9181,81.0271,14200.0
2011-04-19 11:00:00,126.33,126.36,126.06,126.06,7000.0,80.9886,81.0078,80.8155,80.8155,7000.0
2011-04-19 11:30:00,126.02,126.09,125.76,125.85,8300.0,80.7899,80.8347,80.6232,80.6809,8300.0
2011-04-19 12:00:00,125.78,125.91,125.64,125.89,18000.0,80.636,80.7193,80.5463,80.7065,18000.0
2011-04-19 12:30:00,125.88,125.98,125.85,125.98,6600.0,80.7001,80.7642,80.6809,80.7642,6600.0
2011-04-19 13:00:00,125.96,126.54,125.93,126.49,18600.0,80.7514,81.1232,80.7322,81.0912,18600.0
2011-04-19 13:30:00,126.5,126.72,126.44,126.47,13500.0,81.0976,81.2386,81.0591,81.0784,13500.0
2011-04-19 14:00:00,126.47,126.65,126.45,126.61,10100.0,81.0784,81.1938,81.0655,81.1681,10100.0
2011-04-19 14:30:00,126.61,126.7,126.52,126.6,13800.0,81.1681,81.2258,81.1104,81.1617,13800.0
2011-04-19 15:00:00,126.58,126.74,126.52,126.65,21700.0,81.1489,81.2515,81.1104,81.1938,21700.0
2011-04-19 15:30:00,126.64,126.92,126.63,126.89,25700.0,81.1873,81.3668,81.1809,81.3476,25700.0
2011-04-20 09:30:00,128.02,128.02,126.72,126.91,30600.0,82.072,82.072,81.2386,81.3604,30600.0
2011-04-20 10:00:00,126.96,127.57,126.91,127.57,19200.0,81.3925,81.7836,81.3604,81.7836,19200.0
2011-04-20 10:30:00,127.55,127.95,127.35,127.86,19600.0,81.7707,82.0272,81.6425,81.9695,19600.0
2011-04-20 11:00:00,127.91,128.05,127.68,128.03,13000.0,82.0015,82.0913,81.8541,82.0785,13000.0
2011-04-20 11:30:00,128.01,128.31,127.95,128.25,9400.0,82.0656,82.258,82.0272,82.2195,9400.0
2011-04-20 12:00:00,128.23,128.42,128.15,128.37,15100.0,82.2067,82.3285,82.1554,82.2964,15100.0
2011-04-20 12:30:00,128.36,128.4,128.19,128.19,12000.0,82.29,82.3157,82.181,82.181,12000.0
2011-04-20 13:00:00,128.24,128.3,128.05,128.26,6700.0,82.2131,82.2515,82.0913,82.2259,6700.0
2011-04-20 13:30:00,128.25,128.31,128.19,128.25,9200.0,82.2195,82.258,82.181,82.2195,9200.0
2011-04-20 14:00:00,128.27,128.29,128.22,128.24,10300.0,82.2323,82.2451,82.2003,82.2131,10300.0
2011-04-20 14:30:00,128.3,128.33,128.24,128.24,10500.0,82.2515,82.2708,82.2131,82.2131,10500.0
2011-04-20 15:00:00,128.29,128.29,128.08,128.11,11200.0,82.2451,82.2451,82.1105,82.1297,11200.0
2011-04-20 15:30:00,128.16,128.27,128.05,128.21,39300.0,82.1618,82.2323,82.0913,82.1938,39300.0
2011-04-21 09:30:00,128.45,128.68,127.39,127.58,13100.0,82.3477,82.4952,81.6682,81.79,13100.0
2011-04-21 10:00:00,127.58,127.65,127.35,127.65,6300.0,81.79,81.8348,81.6425,81.8348,6300.0
2011-04-21 10:30:00,127.71,128.12,127.63,128.08,6900.0,81.8733,82.1362,81.822,82.1105,6900.0
2011-04-21 11:00:00,128.06,128.11,127.87,128.1,8600.0,82.0977,82.1297,81.9759,82.1233,8600.0
2011-04-21 11:30:00,128.04,128.31,128.03,128.26,10200.0,82.0849,82.258,82.0785,82.2259,10200.0
2011-04-21 12:00:00,128.26,128.58,128.25,128.53,8700.0,82.2259,82.4311,82.2195,82.399,8700.0
2011-04-21 12:30:00,128.5,128.66,128.35,128.53,17100.0,82.3798,82.4823,82.2836,82.399,17100.0
2011-04-21 13:00:00,128.53,128.66,128.53,128.59,2300.0,82.399,82.4823,82.399,82.4375,2300.0
2011-04-21 13:30:00,128.64,128.7,128.57,128.68,5000.0,82.4695,82.508,82.4246,82.4952,5000.0
2011-04-21 14:00:00,128.67,128.8,128.65,128.75,5700.0,82.4888,82.5721,82.4759,82.54,5700.0
2011-04-21 14:30:00,128.77,128.8,128.59,128.65,7800.0,82.5529,82.5721,82.4375,82.4759,7800.0
2011-04-21 15:00:00,128.71,128.92,128.65,128.9,14000.0,82.5144,82.649,82.4759,82.6362,14000.0
2011-04-21 15:30:00,128.86,129.14,128.75,128.99,72300.0,82.6106,82.7901,82.54,82.6939,72300.0
2011-04-25 09:30:00,128.88,129.4,128.88,129.07,10000.0,82.6234,82.9567,82.6234,82.7452,10000.0
2011-04-25 10:00:00,129.08,129.53,128.92,129.53,4700.0,82.7516,83.0401,82.649,83.0401,4700.0
2011-04-25 10:30:00,129.56,129.56,129.34,129.4,7600.0,83.0593,83.0593,82.9183,82.9567,7600.0
2011-04-25 11:00:00,129.44,129.58,129.35,129.58,4200.0,82.9824,83.0721,82.9247,83.0721,4200.0
2011-04-25 11:30:00,129.58,129.73,129.55,129.73,3300.0,83.0721,83.1683,83.0529,83.1683,3300.0
2011-04-25 12:00:00,129.77,129.93,129.75,129.91,8600.0,83.1939,83.2965,83.1811,83.2837,8600.0
2011-04-25 12:30:00,129.9,130.07,129.88,130.07,7300.0,83.2773,83.3863,83.2645,83.3863,7300.0
2011-04-25 13:00:00,130.05,130.2,129.97,130.2,7500.0,83.3735,83.4696,83.3222,83.4696,7500.0
2011-04-25 13:30:00,130.28,130.49,130.22,130.49,6700.0,83.5209,83.6555,83.4824,83.6555,6700.0
2011-04-25 14:00:00,130.45,130.65,130.45,130.56,8000.0,83.6299,83.7581,83.6299,83.7004,8000.0
2011-04-25 14:30:00,130.58,130.76,130.53,130.75,18200.0,83.7132,83.8286,83.6812,83.8222,18200.0
2011-04-25 15:00:00,130.75,131.09,130.75,131.09,36500.0,83.8222,84.0402,83.8222,84.0402,36500.0
2011-04-25 15:30:00,131.11,131.19,130.78,131.01,58000.0,84.053,84.1043,83.8414,83.9889,58000.0
2011-04-26 09:30:00,131.13,131.32,130.58,131.16,9600.0,84.0658,84.1876,83.7132,84.0851,9600.0
2011-04-26 10:00:00,131.16,131.58,131.16,131.56,17100.0,84.0851,84.3543,84.0851,84.3415,17100.0
2011-04-26 10:30:00,131.57,132.26,131.57,132.19,20200.0,84.3479,84.7903,84.3479,84.7454,20200.0
2011-04-26 11:00:00,132.07,132.22,131.94,132.19,10700.0,84.6684,84.7646,84.5851,84.7454,10700.0
2011-04-26 11:30:00,132.19,132.51,132.18,132.51,12000.0,84.7454,84.9505,84.739,84.9505,12000.0
2011-04-26 12:00:00,132.48,132.76,132.43,132.46,22400.0,84.9313,85.1108,84.8992,84.9185,22400.0
2011-04-26 12:30:00,132.42,132.46,132.3,132.45,6800.0,84.8928,84.9185,84.8159,84.9121,6800.0
2011-04-26 13:00:00,132.5,132.65,132.41,132.59,7300.0,84.9441,85.0403,84.8864,85.0018,7300.0
2011-04-26 13:30:00,132.64,132.78,132.51,132.75,15400.0,85.0339,85.1236,84.9505,85.1044,15400.0
2011-04-26 14:00:00,132.7,132.84,132.58,132.78,6700.0,85.0723,85.1621,84.9954,85.1236,6700.0
2011-04-26 14:30:00,132.81,132.81,132.42,132.55,11200.0,85.1429,85.1429,84.8928,84.9762,11200.0
2011-04-26 15:00:00,132.56,132.71,132.5,132.52,27800.0,84.9826,85.0787,84.9441,84.9569,27800.0
2011-04-26 15:30:00,132.53,132.66,132.5,132.58,35500.0,84.9633,85.0467,84.9441,84.9954,35500.0
2011-04-27 09:30:00,132.67,133.08,132.22,132.85,13300.0,85.0531,85.3159,84.7646,85.1685,13300.0
2011-04-27 10:00:00,132.95,132.96,132.75,132.78,15900.0,85.2326,85.239,85.1044,85.1236,15900.0
2011-04-27 10:30:00,132.82,132.95,132.72,132.91,11100.0,85.1493,85.2326,85.0852,85.207,11100.0
2011-04-27 11:00:00,132.99,133.37,132.83,133.1,7800.0,85.2582,85.5019,85.1557,85.3288,7800.0
2011-04-27 11:30:00,133.1,133.12,132.66,132.81,16300.0,85.3288,85.3416,85.0467,85.1429,16300.0
2011-04-27 12:00:00,132.78,132.82,132.66,132.8,22400.0,85.1236,85.1493,85.0467,85.1364,22400.0
2011-04-27 12:30:00,132.77,133.01,132.54,133.01,21800.0,85.1172,85.2711,84.9698,85.2711,21800.0
2011-04-27 13:00:00,132.95,133.18,132.91,133.06,7800.0,85.2326,85.3801,85.207,85.3031,7800.0
2011-04-27 13:30:00,133.06,133.11,132.94,133.06,9900.0,85.3031,85.3352,85.2262,85.3031,9900.0
2011-04-27 14:00:00,133.06,133.06,132.79,132.84,9400.0,85.3031,85.3031,85.13,85.1621,9400.0
2011-04-27 14:30:00,132.89,133.25,132.82,133.25,9400.0,85.1941,85.4249,85.1493,85.4249,9400.0
2011-04-27 15:00:00,133.25,133.38,133.16,133.36,16400.0,85.4249,85.5083,85.3672,85.4955,16400.0
2011-04-27 15:30:00,133.36,133.92,133.32,133.88,40500.0,85.4955,85.8545,85.4698,85.8288,40500.0
2011-04-28 09:30:00,133.93,135.63,133.93,135.53,17900.0,85.8609,86.9507,85.8609,86.8866,17900.0
2011-04-28 10:00:00,135.46,135.91,135.28,135.87,8500.0,86.8417,87.1302,86.7263,87.1046,8500.0
2011-04-28 10:30:00,135.85,136.05,135.71,136.0,12400.0,87.0918,87.22,87.002,87.1879,12400.0
2011-04-28 11:00:00,136.01,136.49,136.0,136.44,14500.0,87.1943,87.5021,87.1879,87.47,14500.0
2011-04-28 11:30:00,136.42,136.67,136.36,136.49,9700.0,87.4572,87.6175,87.4187,87.5021,9700.0
2011-04-28 12:00:00,136.48,136.8,136.45,136.8,14400.0,87.4956,87.7008,87.4764,87.7008,14400.0
2011-04-28 12:30:00,136.85,137.11,136.79,137.0,9800.0,87.7328,87.8995,87.6944,87.829,9800.0
2011-04-28 13:00:00,137.01,137.01,136.54,136.59,12400.0,87.8354,87.8354,87.5341,87.5662,12400.0
2011-04-28 13:30:00,136.57,136.84,136.45,136.83,11600.0,87.5533,87.7264,87.4764,87.72,11600.0
2011-04-28 14:00:00,136.8,137.08,136.67,137.06,19800.0,87.7008,87.8803,87.6175,87.8675,19800.0
2011-04-28 14:30:00,137.06,137.23,136.95,137.13,46600.0,87.8675,87.9765,87.797,87.9124,46600.0
2011-04-28 15:00:00,137.12,137.22,137.1,137.17,25800.0,87.9059,87.97,87.8931,87.938,25800.0
2011-04-28 15:30:00,137.17,137.4,136.85,136.93,50200.0,87.938,88.0854,87.7328,87.7841,50200.0
2011-04-29 09:30:00,137.09,137.09,135.54,135.54,32200.0,87.8867,87.8867,86.893,86.893,32200.0
2011-04-29 10:00:00,135.63,136.13,135.4,135.56,40500.0,86.9507,87.2713,86.8033,86.9058,40500.0
2011-04-29 10:30:00,135.53,136.72,135.45,136.72,36300.0,86.8866,87.6495,86.8353,87.6495,36300.0
2011-04-29 11:00:00,136.73,136.95,136.27,136.31,29800.0,87.6559,87.797,87.361,87.3867,29800.0
2011-04-29 11:30:00,136.3,136.67,136.19,136.23,25500.0,87.3802,87.6175,87.3097,87.3354,25500.0
2011-04-29 12:00:00,136.26,136.74,136.26,136.43,24400.0,87.3546,87.6623,87.3546,87.4636,24400.0
2011-04-29 12:30:00,136.43,136.55,136.42,136.46,12800.0,87.4636,87.5405,87.4572,87.4828,12800.0
2011-04-29 13:00:00,136.43,136.46,136.24,136.24,13100.0,87.4636,87.4828,87.3418,87.3418,13100.0
2011-04-29 13:30:00,136.25,136.28,136.0,136.03,67900.0,87.3482,87.3674,87.1879,87.2072,67900.0
2011-04-29 14:00:00,136.0,136.02,135.75,135.75,22600.0,87.1879,87.2007,87.0277,87.0277,22600.0
2011-04-29 14:30:00,135.74,135.88,135.54,135.54,16200.0,87.0212,87.111,86.893,86.893,16200.0
2011-04-29 15:00:00,135.58,135.58,135.03,135.09,20000.0,86.9187,86.9187,86.5661,86.6045,20000.0
2011-04-29 15:30:00,135.07,135.48,134.98,135.28,72600.0,86.5917,86.8546,86.534,86.7263,72600.0
2011-05-02 09:30:00,136.35,136.79,136.11,136.34,41900.0,87.4123,87.6944,87.2584,87.4059,41900.0
2011-05-02 10:00:00,136.34,136.5,135.63,135.86,16600.0,87.4059,87.5085,86.9507,87.0982,16600.0
2011-05-02 10:30:00,135.87,135.87,135.53,135.75,12600.0,87.1046,87.1046,86.8866,87.0277,12600.0
2011-05-02 11:00:00,135.76,135.87,135.58,135.7,13500.0,87.0341,87.1046,86.9187,86.9956,13500.0
2011-05-02 11:30:00,135.68,135.85,135.62,135.69,11900.0,86.9828,87.0918,86.9443,86.9892,11900.0
2011-05-02 12:00:00,135.71,135.79,135.02,135.02,8900.0,87.002,87.0533,86.5597,86.5597,8900.0
2011-05-02 12:30:00,135.0,135.57,134.91,135.57,14800.0,86.5468,86.9123,86.4891,86.9123,14800.0
2011-05-02 13:00:00,135.56,135.83,135.56,135.58,14200.0,86.9058,87.0789,86.9058,86.9187,14200.0
2011-05-02 13:30:00,135.66,135.7,135.43,135.55,11700.0,86.97,86.9956,86.8225,86.8994,11700.0
2011-05-02 14:00:00,135.56,135.9,135.56,135.63,11900.0,86.9058,87.1238,86.9058,86.9507,11900.0
2011-05-02 14:30:00,135.63,135.76,135.43,135.47,15100.0,86.9507,87.0341,86.8225,86.8481,15100.0
2011-05-02 15:00:00,135.5,135.68,135.36,135.36,13100.0,86.8674,86.9828,86.7776,86.7776,13100.0
2011-05-02 15:30:00,135.37,135.66,135.29,135.51,30800.0,86.784,86.97,86.7328,86.8738,30800.0
2011-05-03 09:30:00,135.07,136.03,134.16,136.0,14000.0,86.5917,87.2072,86.0083,87.1879,14000.0
2011-05-03 10:00:00,136.03,136.23,135.86,136.15,16600.0,87.2072,87.3354,87.0982,87.2841,16600.0
2011-05-03 10:30:00,136.14,136.19,135.42,135.81,18800.0,87.2777,87.3097,86.8161,87.0661,18800.0
2011-05-03 11:00:00,135.81,135.81,135.2,135.23,15300.0,87.0661,87.0661,86.6751,86.6943,15300.0
2011-05-03 11:30:00,135.23,135.25,134.9,135.05,8100.0,86.6943,86.7071,86.4827,86.5789,8100.0
2011-05-03 12:00:00,135.0,135.08,134.56,134.6,15400.0,86.5468,86.5981,86.2648,86.2904,15400.0
2011-05-03 12:30:00,134.61,134.61,134.3,134.3,19200.0,86.2968,86.2968,86.0981,86.0981,19200.0
2011-05-03 13:00:00,134.34,134.41,133.48,133.48,14600.0,86.1237,86.1686,85.5724,85.5724,14600.0
2011-05-03 13:30:00,133.44,133.73,133.44,133.65,12200.0,85.5467,85.7327,85.5467,85.6814,12200.0
2011-05-03 14:00:00,133.62,134.04,133.6,134.02,18300.0,85.6621,85.9314,85.6493,85.9186,18300.0
2011-05-03 14:30:00,134.06,134.39,134.02,134.15,10000.0,85.9442,86.1558,85.9186,86.0019,10000.0
2011-05-03 15:00:00,134.24,134.24,133.73,133.95,33500.0,86.0596,86.0596,85.7327,85.8737,33500.0
2011-05-03 15:30:00,134.04,134.8,133.99,134.48,39900.0,85.9314,86.4186,85.8993,86.2135,39900.0
2011-05-04 09:30:00,134.1,135.07,133.99,134.52,17000.0,85.9699,86.5917,85.8993,86.2391,17000.0
2011-05-04 10:00:00,134.52,134.75,134.19,134.38,18500.0,86.2391,86.3866,86.0276,86.1494,18500.0
2011-05-04 10:30:00,134.31,134.46,133.83,134.36,10400.0,86.1045,86.2006,85.7968,86.1365,10400.0
2011-05-04 11:00:00,134.46,134.64,133.87,134.16,8700.0,86.2006,86.316,85.8224,86.0083,8700.0
2011-05-04 11:30:00,134.2,134.26,133.86,133.92,12600.0,86.034,86.0724,85.816,85.8545,12600.0
2011-05-04 12:00:00,133.93,134.08,133.46,133.6,30200.0,85.8609,85.957,85.5596,85.6493,30200.0
2011-05-04 12:30:00,133.53,133.82,133.5,133.82,14300.0,85.6044,85.7904,85.5852,85.7904,14300.0
2011-05-04 13:00:00,133.81,134.14,133.81,133.91,8400.0,85.7839,85.9955,85.7839,85.848,8400.0
2011-05-04 13:30:00,134.0,134.1,133.82,133.87,6600.0,85.9057,85.9699,85.7904,85.8224,6600.0
2011-05-04 14:00:00,133.86,134.37,133.71,134.37,9500.0,85.816,86.1429,85.7198,86.1429,9500.0
2011-05-04 14:30:00,134.37,134.4,134.11,134.11,14500.0,86.1429,86.1622,85.9763,85.9763,14500.0
2011-05-04 15:00:00,134.1,134.1,133.9,134.06,19400.0,85.9699,85.9699,85.8416,85.9442,19400.0
2011-05-04 15:30:00,134.05,134.45,133.32,133.43,55400.0,85.9378,86.1942,85.4698,85.5403,55400.0
2011-05-05 09:30:00,133.14,134.61,133.14,134.31,27200.0,85.3544,86.2968,85.3544,86.1045,27200.0
2011-05-05 10:00:00,134.32,134.32,132.82,133.0,22000.0,86.1109,86.1109,85.1493,85.2647,22000.0
2011-05-05 10:30:00,133.0,133.81,132.92,133.29,16700.0,85.2647,85.7839,85.2134,85.4506,16700.0
2011-05-05 11:00:00,133.29,133.65,133.28,133.53,19800.0,85.4506,85.6814,85.4442,85.6044,19800.0
2011-05-05 11:30:00,133.51,134.0,133.35,133.8,30500.0,85.5916,85.9057,85.489,85.7775,30500.0
2011-05-05 12:00:00,133.8,134.25,133.75,134.25,21100.0,85.7775,86.066,85.7455,86.066,21100.0
2011-05-05 12:30:00,134.13,134.25,133.96,134.25,14500.0,85.9891,86.066,85.8801,86.066,14500.0
2011-05-05 13:00:00,134.28,134.32,134.02,134.22,17100.0,86.0853,86.1109,85.9186,86.0468,17100.0
2011-05-05 13:30:00,134.28,134.4,134.11,134.32,30100.0,86.0853,86.1622,85.9763,86.1109,30100.0
2011-05-05 14:00:00,134.34,134.96,134.31,134.9,15500.0,86.1237,86.5212,86.1045,86.4827,15500.0
2011-05-05 14:30:00,134.89,134.89,133.68,134.07,57400.0,86.4763,86.4763,85.7006,85.9506,57400.0
2011-05-05 15:00:00,133.96,134.01,133.0,133.21,39600.0,85.8801,85.9122,85.2647,85.3993,39600.0
2011-05-05 15:30:00,133.2,133.95,133.19,133.77,69700.0,85.3929,85.8737,85.3865,85.7583,69700.0
2011-05-06 09:30:00,134.04,134.56,133.66,134.0,80300.0,85.9314,86.2648,85.6878,85.9057,80300.0
2011-05-06 10:00:00,134.01,134.01,133.52,133.72,55900.0,85.9122,85.9122,85.598,85.7262,55900.0
2011-05-06 10:30:00,133.69,133.77,133.34,133.44,31100.0,85.707,85.7583,85.4826,85.5467,31100.0
2011-05-06 11:00:00,133.5,133.72,133.36,133.56,25800.0,85.5852,85.7262,85.4955,85.6237,25800.0
2011-05-06 11:30:00,133.63,133.88,133.42,133.53,15400.0,85.6685,85.8288,85.5339,85.6044,15400.0
2011-05-06 12:00:00,133.53,133.61,133.31,133.51,6800.0,85.6044,85.6557,85.4634,85.5916,6800.0
2011-05-06 12:30:00,133.47,133.64,133.24,133.24,4300.0,85.566,85.675,85.4185,85.4185,4300.0
2011-05-06 13:00:00,133.37,133.55,133.04,133.04,17500.0,85.5019,85.6173,85.2903,85.2903,17500.0
2011-05-06 13:30:00,133.0,133.04,132.7,132.74,22200.0,85.2647,85.2903,85.0723,85.098,22200.0
2011-05-06 14:00:00,132.66,132.82,132.39,132.4,29600.0,85.0467,85.1493,84.8736,84.88,29600.0
2011-05-06 14:30:00,132.39,132.54,132.23,132.39,14700.0,84.8736,84.9698,84.771,84.8736,14700.0
2011-05-06 15:00:00,132.42,132.85,132.4,132.67,10000.0,84.8928,85.1685,84.88,85.0531,10000.0
2011-05-06 15:30:00,132.62,133.07,132.6,132.97,40700.0,85.021,85.3095,85.0082,85.2454,40700.0
2011-05-09 09:30:00,133.17,133.23,132.51,132.74,22600.0,85.3736,85.4121,84.9505,85.098,22600.0
2011-05-09 10:00:00,132.62,133.47,132.61,133.24,19500.0,85.021,85.566,85.0146,85.4185,19500.0
2011-05-09 10:30:00,133.2,134.0,133.04,133.86,12800.0,85.3929,85.9057,85.2903,85.816,12800.0
2011-05-09 11:00:00,133.86,134.05,133.76,133.99,17200.0,85.816,85.9378,85.7519,85.8993,17200.0
2011-05-09 11:30:00,134.0,134.1,133.81,134.0,22400.0,85.9057,85.9699,85.7839,85.9057,22400.0
2011-05-09 12:00:00,134.01,134.26,134.0,134.05,23700.0,85.9122,86.0724,85.9057,85.9378,23700.0
2011-05-09 12:30:00,134.05,134.22,134.0,134.01,19000.0,85.9378,86.0468,85.9057,85.9122,19000.0
2011-05-09 13:00:00,134.01,134.23,134.0,134.02,8800.0,85.9122,86.0532,85.9057,85.9186,8800.0
2011-05-09 13:30:00,134.0,134.15,133.9,134.05,10000.0,85.9057,86.0019,85.8416,85.9378,10000.0
2011-05-09 14:00:00,134.11,134.19,133.86,133.98,9700.0,85.9763,86.0276,85.816,85.8929,9700.0
2011-05-09 14:30:00,133.98,134.39,133.95,134.08,20700.0,85.8929,86.1558,85.8737,85.957,20700.0
2011-05-09 15:00:00,134.14,134.14,133.86,133.88,19800.0,85.9955,85.9955,85.816,85.8288,19800.0
2011-05-09 15:30:00,133.93,134.1,133.84,134.09,53900.0,85.8609,85.9699,85.8032,85.9634,53900.0
2011-05-10 09:30:00,134.49,135.46,134.2,135.31,21300.0,86.2199,86.8417,86.034,86.7456,21300.0
2011-05-10 10:00:00,135.35,136.05,135.25,135.92,42000.0,86.7712,87.22,86.7071,87.1366,42000.0
2011-05-10 10:30:00,135.93,136.06,135.88,135.97,18300.0,87.143,87.2264,87.111,87.1687,18300.0
2011-05-10 11:00:00,135.97,136.05,135.87,135.98,14100.0,87.1687,87.22,87.1046,87.1751,14100.0
2011-05-10 11:30:00,135.99,136.15,135.99,136.03,17300.0,87.1815,87.2841,87.1815,87.2072,17300.0
2011-05-10 12:00:00,136.05,136.18,136.01,136.1,15800.0,87.22,87.3033,87.1943,87.252,15800.0
2011-05-10 12:30:00,136.09,136.23,136.02,136.2,8300.0,87.2456,87.3354,87.2007,87.3161,8300.0
2011-05-10 13:00:00,136.18,136.45,136.13,136.45,9100.0,87.3033,87.4764,87.2713,87.4764,9100.0
2011-05-10 13:30:00,136.56,136.7,136.42,136.47,22600.0,87.5469,87.6367,87.4572,87.4892,22600.0
2011-05-10 14:00:00,136.43,136.6,136.16,136.52,19700.0,87.4636,87.5726,87.2905,87.5213,19700.0
2011-05-10 14:30:00,136.54,136.61,136.35,136.53,9700.0,87.5341,87.579,87.4123,87.5277,9700.0
2011-05-10 15:00:00,136.56,136.84,136.53,136.76,29200.0,87.5469,87.7264,87.5277,87.6751,29200.0
2011-05-10 15:30:00,136.75,136.84,136.42,136.74,54300.0,87.6687,87.7264,87.4572,87.6623,54300.0
2011-05-11 09:30:00,136.25,136.5,135.71,135.74,20100.0,87.3482,87.5085,87.002,87.0212,20100.0
2011-05-11 10:00:00,135.72,135.98,135.52,135.67,19100.0,87.0084,87.1751,86.8802,86.9764,19100.0
2011-05-11 10:30:00,135.65,135.75,135.48,135.75,13000.0,86.9635,87.0277,86.8546,87.0277,13000.0
2011-05-11 11:00:00,135.65,135.66,135.33,135.48,6700.0,86.9635,86.97,86.7584,86.8546,6700.0
2011-05-11 11:30:00,135.48,135.64,135.05,135.22,7800.0,86.8546,86.9571,86.5789,86.6879,7800.0
2011-05-11 12:00:00,135.2,135.28,134.74,135.28,14700.0,86.6751,86.7263,86.3802,86.7263,14700.0
2011-05-11 12:30:00,135.17,135.43,135.0,135.25,30400.0,86.6558,86.8225,86.5468,86.7071,30400.0
2011-05-11 13:00:00,135.21,135.36,135.0,135.11,11600.0,86.6815,86.7776,86.5468,86.6174,11600.0
2011-05-11 13:30:00,135.12,135.15,134.94,135.01,13100.0,86.6238,86.643,86.5084,86.5532,13100.0
2011-05-11 14:00:00,135.04,135.2,134.79,134.86,8800.0,86.5725,86.6751,86.4122,86.4571,8800.0
2011-05-11 14:30:00,134.87,135.17,134.87,134.98,11400.0,86.4635,86.6558,86.4635,86.534,11400.0
2011-05-11 15:00:00,134.99,135.39,134.84,135.37,14200.0,86.5404,86.7969,86.4443,86.784,14200.0
2011-05-11 15:30:00,135.37,135.37,134.72,134.76,45700.0,86.784,86.784,86.3673,86.393,45700.0
2011-05-12 09:30:00,134.47,134.76,133.55,133.7,14100.0,86.2071,86.393,85.6173,85.7134,14100.0
2011-05-12 10:00:00,133.68,134.34,133.24,133.62,16600.0,85.7006,86.1237,85.4185,85.6621,16600.0
2011-05-12 10:30:00,133.47,133.83,133.44,133.77,3700.0,85.566,85.7968,85.5467,85.7583,3700.0
2011-05-12 11:00:00,133.57,133.84,133.31,133.82,13800.0,85.6301,85.8032,85.4634,85.7904,13800.0
2011-05-12 11:30:00,133.94,134.36,133.88,134.28,5400.0,85.8673,86.1365,85.8288,86.0853,5400.0
2011-05-12 12:00:00,134.3,134.33,133.81,133.94,10000.0,86.0981,86.1173,85.7839,85.8673,10000.0
2011-05-12 12:30:00,134.04,134.31,133.89,134.31,5100.0,85.9314,86.1045,85.8352,86.1045,5100.0
2011-05-12 13:00:00,134.27,134.76,134.27,134.67,6500.0,86.0788,86.393,86.0788,86.3353,6500.0
2011-05-12 13:30:00,134.52,134.73,134.25,134.48,5700.0,86.2391,86.3737,86.066,86.2135,5700.0
2011-05-12 14:00:00,134.53,134.65,134.22,134.32,12900.0,86.2455,86.3225,86.0468,86.1109,12900.0
2011-05-12 14:30:00,134.33,134.43,133.98,133.98,12500.0,86.1173,86.1814,85.8929,85.8929,12500.0
2011-05-12 15:00:00,134.06,134.35,134.01,134.13,12900.0,85.9442,86.1301,85.9122,85.9891,12900.0
2011-05-12 15:30:00,134.13,134.3,133.97,134.1,41800.0,85.9891,86.0981,85.8865,85.9699,41800.0
2011-05-13 09:30:00,134.39,134.39,133.77,133.86,8800.0,86.1558,86.1558,85.7583,85.816,8800.0
2011-05-13 10:00:00,133.88,133.98,133.54,133.75,11900.0,85.8288,85.8929,85.6108,85.7455,11900.0
2011-05-13 10:30:00,133.83,134.25,133.6,134.0,9800.0,85.7968,86.066,85.6493,85.9057,9800.0
2011-05-13 11:00:00,133.96,133.96,133.39,133.44,12500.0,85.8801,85.8801,85.5147,85.5467,12500.0
2011-05-13 11:30:00,133.43,133.56,133.01,133.01,7300.0,85.5403,85.6237,85.2711,85.2711,7300.0
2011-05-13 12:00:00,133.03,133.25,132.84,133.1,8900.0,85.2839,85.4249,85.1621,85.3288,8900.0
2011-05-13 12:30:00,133.1,133.35,133.09,133.2,10600.0,85.3288,85.489,85.3224,85.3929,10600.0
2011-05-13 13:00:00,133.2,133.51,133.2,133.37,5600.0,85.3929,85.5916,85.3929,85.5019,5600.0
2011-05-13 13:30:00,133.4,133.4,133.19,133.31,7500.0,85.5211,85.5211,85.3865,85.4634,7500.0
2011-05-13 14:00:00,133.31,134.01,133.31,134.01,8900.0,85.4634,85.9122,85.4634,85.9122,8900.0
2011-05-13 14:30:00,134.09,134.2,133.89,133.96,13200.0,85.9634,86.034,85.8352,85.8801,13200.0
2011-05-13 15:00:00,133.99,134.21,133.72,133.72,8200.0,85.8993,86.0404,85.7262,85.7262,8200.0
2011-05-13 15:30:00,133.72,133.78,133.39,133.66,34000.0,85.7262,85.7647,85.5147,85.6878,34000.0
2011-05-16 09:30:00,133.23,133.7,132.64,133.7,13600.0,85.4121,85.7134,85.0339,85.7134,13600.0
2011-05-16 10:00:00,133.72,134.5,133.72,134.11,8200.0,85.7262,86.2263,85.7262,85.9763,8200.0
2011-05-16 10:30:00,134.12,134.4,133.92,134.38,8200.0,85.9827,86.1622,85.8545,86.1494,8200.0
2011-05-16 11:00:00,134.38,134.89,134.38,134.75,19000.0,86.1494,86.4763,86.1494,86.3866,19000.0
2011-05-16 11:30:00,134.8,134.87,134.52,134.64,9800.0,86.4186,86.4635,86.2391,86.316,9800.0
2011-05-16 12:00:00,134.66,134.76,134.4,134.47,8100.0,86.3289,86.393,86.1622,86.2071,8100.0
2011-05-16 12:30:00,134.46,134.61,134.18,134.18,5200.0,86.2006,86.2968,86.0211,86.0211,5200.0
2011-05-16 13:00:00,134.0,134.27,134.0,134.27,8500.0,85.9057,86.0788,85.9057,86.0788,8500.0
2011-05-16 13:30:00,134.25,134.52,134.15,134.15,6900.0,86.066,86.2391,86.0019,86.0019,6900.0
2011-05-16 14:00:00,134.11,134.47,134.06,134.19,9300.0,85.9763,86.2071,85.9442,86.0276,9300.0
2011-05-16 14:30:00,134.15,134.24,133.78,133.88,9900.0,86.0019,86.0596,85.7647,85.8288,9900.0
2011-05-16 15:00:00,133.94,134.02,133.8,133.8,10000.0,85.8673,85.9186,85.7775,85.7775,10000.0
2011-05-16 15:30:00,133.79,133.89,133.31,133.66,38200.0,85.7711,85.8352,85.4634,85.6878,38200.0
2011-05-17 09:30:00,132.95,133.64,132.46,133.55,12900.0,85.2326,85.675,84.9185,85.6173,12900.0
2011-05-17 10:00:00,133.47,134.0,133.22,133.93,11300.0,85.566,85.9057,85.4057,85.8609,11300.0
2011-05-17 10:30:00,133.99,134.08,133.41,133.48,19500.0,85.8993,85.957,85.5275,85.5724,19500.0
2011-05-17 11:00:00,133.48,133.74,133.28,133.46,20000.0,85.5724,85.7391,85.4442,85.5596,20000.0
2011-05-17 11:30:00,133.51,133.93,133.32,133.56,16700.0,85.5916,85.8609,85.4698,85.6237,16700.0
2011-05-17 12:00:00,133.6,133.76,133.55,133.65,14900.0,85.6493,85.7519,85.6173,85.6814,14900.0
2011-05-17 12:30:00,133.62,133.87,133.42,133.59,18400.0,85.6621,85.8224,85.5339,85.6429,18400.0
2011-05-17 13:00:00,133.59,133.64,133.37,133.54,11600.0,85.6429,85.675,85.5019,85.6108,11600.0
2011-05-17 13:30:00,133.54,133.93,133.54,133.75,7500.0,85.6108,85.8609,85.6108,85.7455,7500.0
2011-05-17 14:00:00,133.81,133.95,133.59,133.66,8900.0,85.7839,85.8737,85.6429,85.6878,8900.0
2011-05-17 14:30:00,133.64,134.39,133.64,134.39,9000.0,85.675,86.1558,85.675,86.1558,9000.0
2011-05-17 15:00:00,134.4,134.41,134.09,134.15,12300.0,86.1622,86.1686,85.9634,86.0019,12300.0
2011-05-17 15:30:00,134.18,134.4,134.01,134.33,33300.0,86.0211,86.1622,85.9122,86.1173,33300.0
2011-05-18 09:30:00,134.71,134.71,133.33,133.68,20400.0,86.3609,86.3609,85.4762,85.7006,20400.0
2011-05-18 10:00:00,133.68,133.8,133.42,133.49,29500.0,85.7006,85.7775,85.5339,85.5788,29500.0
2011-05-18 10:30:00,133.49,133.95,133.42,133.9,22500.0,85.5788,85.8737,85.5339,85.8416,22500.0
2011-05-18 11:00:00,133.95,134.93,133.9,134.93,13300.0,85.8737,86.502,85.8416,86.502,13300.0
2011-05-18 11:30:00,134.77,135.36,134.77,135.11,14500.0,86.3994,86.7776,86.3994,86.6174,14500.0
2011-05-18 12:00:00,135.13,135.21,134.97,135.18,9000.0,86.6302,86.6815,86.5276,86.6622,9000.0
2011-05-18 12:30:00,135.19,135.37,135.16,135.21,6400.0,86.6686,86.784,86.6494,86.6815,6400.0
2011-05-18 13:00:00,135.13,135.19,134.89,134.92,14700.0,86.6302,86.6686,86.4763,86.4955,14700.0
2011-05-18 13:30:00,134.91,135.02,134.72,134.98,22100.0,86.4891,86.5597,86.3673,86.534,22100.0
2011-05-18 14:00:00,134.98,135.0,134.37,134.5,55000.0,86.534,86.5468,86.1429,86.2263,55000.0
2011-05-18 14:30:00,134.53,134.64,134.37,134.42,17200.0,86.2455,86.316,86.1429,86.175,17200.0
2011-05-18 15:00:00,134.44,134.66,134.35,134.51,28000.0,86.1878,86.3289,86.1301,86.2327,28000.0
2011-05-18 15:30:00,134.51,134.59,134.27,134.54,68500.0,86.2327,86.284,86.0788,86.2519,68500.0
2011-05-19 09:30:00,134.57,135.16,134.18,135.04,72000.0,86.2712,86.6494,86.0211,86.5725,72000.0
2011-05-19 10:00:00,135.0,135.02,134.4,134.92,26700.0,86.5468,86.5597,86.1622,86.4955,26700.0
2011-05-19 10:30:00,134.89,135.06,134.79,134.8,45800.0,86.4763,86.5853,86.4122,86.4186,45800.0
2011-05-19 11:00:00,134.73,134.83,134.58,134.69,7700.0,86.3737,86.4379,86.2776,86.3481,7700.0
2011-05-19 11:30:00,134.69,134.72,134.24,134.25,6800.0,86.3481,86.3673,86.0596,86.066,6800.0
2011-05-19 12:00:00,134.33,134.89,134.24,134.77,11600.0,86.1173,86.4763,86.0596,86.3994,11600.0
2011-05-19 12:30:00,134.81,135.03,134.58,134.84,9100.0,86.425,86.5661,86.2776,86.4443,9100.0
2011-05-19 13:00:00,134.81,134.98,134.71,134.73,16700.0,86.425,86.534,86.3609,86.3737,16700.0
2011-05-19 13:30:00,134.76,134.93,134.75,134.82,11200.0,86.393,86.502,86.3866,86.4314,11200.0
2011-05-19 14:00:00,134.83,134.94,134.68,134.71,15100.0,86.4379,86.5084,86.3417,86.3609,15100.0
2011-05-19 14:30:00,134.7,134.86,134.63,134.81,9000.0,86.3545,86.4571,86.3096,86.425,9000.0
2011-05-19 15:00:00,134.8,134.91,134.73,134.79,34100.0,86.4186,86.4891,86.3737,86.4122,34100.0
2011-05-19 15:30:00,134.83,135.06,134.77,134.93,62700.0,86.4379,86.5853,86.3994,86.502,62700.0
2011-05-20 09:30:00,134.33,134.73,133.39,133.39,24200.0,86.1173,86.3737,85.5147,85.5147,24200.0
2011-05-20 10:00:00,133.39,133.52,133.14,133.39,50800.0,85.5147,85.598,85.3544,85.5147,50800.0
2011-05-20 10:30:00,133.44,133.46,132.9,132.97,16500.0,85.5467,85.5596,85.2006,85.2454,16500.0
2011-05-20 11:00:00,132.9,133.05,132.75,132.83,16000.0,85.2006,85.2967,85.1044,85.1557,16000.0
2011-05-20 11:30:00,132.89,133.05,132.59,132.63,18400.0,85.1941,85.2967,85.0018,85.0275,18400.0
2011-05-20 12:00:00,132.66,133.0,132.37,132.88,39900.0,85.0467,85.2647,84.8608,85.1877,39900.0
2011-05-20 12:30:00,132.99,133.13,132.83,132.89,12800.0,85.2582,85.348,85.1557,85.1941,12800.0
2011-05-20 13:00:00,132.91,133.09,132.8,132.9,15400.0,85.207,85.3224,85.1364,85.2006,15400.0
2011-05-20 13:30:00,132.9,133.05,132.69,132.76,16400.0,85.2006,85.2967,85.0659,85.1108,16400.0
2011-05-20 14:00:00,132.78,132.88,132.59,132.71,14700.0,85.1236,85.1877,85.0018,85.0787,14700.0
2011-05-20 14:30:00,132.71,132.88,132.57,132.57,18000.0,85.0787,85.1877,84.989,84.989,18000.0
2011-05-20 15:00:00,132.57,132.97,132.56,132.8,27100.0,84.989,85.2454,84.9826,85.1364,27100.0
2011-05-20 15:30:00,132.81,132.91,132.69,132.69,58400.0,85.1429,85.207,85.0659,85.0659,58400.0
2011-05-23 09:30:00,131.2,132.44,131.0,132.3,35900.0,84.1107,84.9057,83.9825,84.8159,35900.0
2011-05-23 10:00:00,132.27,132.81,132.27,132.7,32200.0,84.7967,85.1429,84.7967,85.0723,32200.0
2011-05-23 10:30:00,132.79,133.06,132.73,132.87,14900.0,85.13,85.3031,85.0916,85.1813,14900.0
2011-05-23 11:00:00,132.88,132.91,132.42,132.42,18900.0,85.1877,85.207,84.8928,84.8928,18900.0
2011-05-23 11:30:00,132.43,132.49,131.93,131.95,30900.0,84.8992,84.9377,84.5787,84.5915,30900.0
2011-05-23 12:00:00,131.97,132.05,131.86,131.98,21500.0,84.6043,84.6556,84.5338,84.6108,21500.0
2011-05-23 12:30:00,132.04,132.12,131.86,131.96,21100.0,84.6492,84.7005,84.5338,84.5979,21100.0
2011-05-23 13:00:00,132.0,132.06,131.89,131.9,20500.0,84.6236,84.662,84.5531,84.5595,20500.0
2011-05-23 13:30:00,131.86,132.16,131.82,131.94,12800.0,84.5338,84.7261,84.5082,84.5851,12800.0
2011-05-23 14:00:00,131.95,132.12,131.81,131.83,38700.0,84.5915,84.7005,84.5018,84.5146,38700.0
2011-05-23 14:30:00,131.84,132.1,131.79,131.89,32800.0,84.521,84.6877,84.4889,84.5531,32800.0
2011-05-23 15:00:00,131.92,131.98,131.84,131.88,48000.0,84.5723,84.6108,84.521,84.5466,48000.0
2011-05-23 15:30:00,131.89,131.92,131.17,131.24,83600.0,84.5531,84.5723,84.0915,84.1363,83600.0
2011-05-24 09:30:00,131.76,132.27,131.5,131.77,19700.0,84.4697,84.7967,84.303,84.4761,19700.0
2011-05-24 10:00:00,131.85,131.97,131.54,131.54,22300.0,84.5274,84.6043,84.3287,84.3287,22300.0
2011-05-24 10:30:00,131.54,131.71,131.37,131.43,24300.0,84.3287,84.4377,84.2197,84.2582,24300.0
2011-05-24 11:00:00,131.46,131.91,131.46,131.74,11700.0,84.2774,84.5659,84.2774,84.4569,11700.0
2011-05-24 11:30:00,131.75,132.1,131.53,131.75,11200.0,84.4633,84.6877,84.3223,84.4633,11200.0
2011-05-24 12:00:00,131.75,131.93,131.61,131.86,10800.0,84.4633,84.5787,84.3735,84.5338,10800.0
2011-05-24 12:30:00,131.93,131.99,131.75,131.91,33700.0,84.5787,84.6172,84.4633,84.5659,33700.0
2011-05-24 13:00:00,131.92,132.06,131.47,131.56,9300.0,84.5723,84.662,84.2838,84.3415,9300.0
2011-05-24 13:30:00,131.56,131.93,131.41,131.88,15700.0,84.3415,84.5787,84.2453,84.5466,15700.0
2011-05-24 14:00:00,131.92,132.46,131.86,132.44,13000.0,84.5723,84.9185,84.5338,84.9057,13000.0
2011-05-24 14:30:00,132.5,132.51,132.25,132.33,18600.0,84.9441,84.9505,84.7838,84.8351,18600.0
2011-05-24 15:00:00,132.35,132.53,132.33,132.36,18000.0,84.848,84.9633,84.8351,84.8544,18000.0
2011-05-24 15:30:00,132.35,132.4,131.99,132.19,32000.0,84.848,84.88,84.6172,84.7454,32000.0
2011-05-25 09:30:00,132.57,133.21,132.12,132.36,28800.0,84.989,85.3993,84.7005,84.8544,28800.0
2011-05-25 10:00:00,132.28,132.29,131.78,132.0,9400.0,84.8031,84.8095,84.4825,84.6236,9400.0
2011-05-25 10:30:00,132.0,132.65,131.99,132.05,21600.0,84.6236,85.0403,84.6172,84.6556,21600.0
2011-05-25 11:00:00,132.07,132.61,132.03,132.58,13100.0,84.6684,85.0146,84.6428,84.9954,13100.0
2011-05-25 11:30:00,132.57,133.04,132.54,132.98,22500.0,84.989,85.2903,84.9698,85.2518,22500.0
2011-05-25 12:00:00,132.96,133.09,132.78,132.96,16500.0,85.239,85.3224,85.1236,85.239,16500.0
2011-05-25 12:30:00,132.95,133.09,132.83,133.03,10600.0,85.2326,85.3224,85.1557,85.2839,10600.0
2011-05-25 13:00:00,132.97,133.07,132.82,132.82,14400.0,85.2454,85.3095,85.1493,85.1493,14400.0
2011-05-25 13:30:00,132.78,133.1,132.78,132.93,14200.0,85.1236,85.3288,85.1236,85.2198,14200.0
2011-05-25 14:00:00,132.98,133.24,132.98,133.17,13400.0,85.2518,85.4185,85.2518,85.3736,13400.0
2011-05-25 14:30:00,133.24,133.34,133.08,133.34,17500.0,85.4185,85.4826,85.3159,85.4826,17500.0
2011-05-25 15:00:00,133.35,133.9,133.27,133.62,26900.0,85.489,85.8416,85.4378,85.6621,26900.0
2011-05-25 15:30:00,133.63,133.65,133.3,133.3,59000.0,85.6685,85.6814,85.457,85.457,59000.0
2011-05-26 09:30:00,133.31,133.31,132.54,132.63,15700.0,85.4634,85.4634,84.9698,85.0275,15700.0
2011-05-26 10:00:00,132.58,133.3,132.56,133.11,18600.0,84.9954,85.457,84.9826,85.3352,18600.0
2011-05-26 10:30:00,133.19,133.81,133.0,133.22,15000.0,85.3865,85.7839,85.2647,85.4057,15000.0
2011-05-26 11:00:00,133.16,133.72,133.11,133.7,21500.0,85.3672,85.7262,85.3352,85.7134,21500.0
2011-05-26 11:30:00,133.73,133.84,133.4,133.77,11500.0,85.7327,85.8032,85.5211,85.7583,11500.0
2011-05-26 12:00:00,133.74,133.75,133.47,133.6,8000.0,85.7391,85.7455,85.566,85.6493,8000.0
2011-05-26 12:30:00,133.62,133.8,133.58,133.69,25000.0,85.6621,85.7775,85.6365,85.707,25000.0
2011-05-26 13:00:00,133.69,133.98,133.69,133.93,15300.0,85.707,85.8929,85.707,85.8609,15300.0
2011-05-26 13:30:00,133.85,133.97,133.75,133.76,9600.0,85.8096,85.8865,85.7455,85.7519,9600.0
2011-05-26 14:00:00,133.86,134.46,133.86,134.46,12300.0,85.816,86.2006,85.816,86.2006,12300.0
2011-05-26 14:30:00,134.46,134.66,134.46,134.52,10800.0,86.2006,86.3289,86.2006,86.2391,10800.0
2011-05-26 15:00:00,134.49,134.54,134.0,134.45,14300.0,86.2199,86.2519,85.9057,86.1942,14300.0
2011-05-26 15:30:00,134.49,134.61,134.29,134.61,37400.0,86.2199,86.2968,86.0917,86.2968,37400.0
2011-05-27 09:30:00,134.5,135.05,134.23,134.56,10100.0,86.2263,86.5789,86.0532,86.2648,10100.0
2011-05-27 10:00:00,134.48,134.52,134.17,134.24,9700.0,86.2135,86.2391,86.0147,86.0596,9700.0
2011-05-27 10:30:00,134.33,134.72,134.21,134.64,4300.0,86.1173,86.3673,86.0404,86.316,4300.0
2011-05-27 11:00:00,134.52,134.72,134.25,134.32,21500.0,86.2391,86.3673,86.066,86.1109,21500.0
2011-05-27 11:30:00,134.2,134.73,134.17,134.63,5700.0,86.034,86.3737,86.0147,86.3096,5700.0
2011-05-27 12:00:00,134.53,134.78,134.43,134.74,4600.0,86.2455,86.4058,86.1814,86.3802,4600.0
2011-05-27 12:30:00,134.74,134.8,134.68,134.78,4000.0,86.3802,86.4186,86.3417,86.4058,4000.0
2011-05-27 13:00:00,134.78,134.95,134.68,134.88,9100.0,86.4058,86.5148,86.3417,86.4699,9100.0
2011-05-27 13:30:00,134.86,135.05,134.79,135.05,4000.0,86.4571,86.5789,86.4122,86.5789,4000.0
2011-05-27 14:00:00,135.06,135.1,134.85,135.06,6600.0,86.5853,86.6109,86.4507,86.5853,6600.0
2011-05-27 14:30:00,135.06,135.2,134.69,134.72,12900.0,86.5853,86.6751,86.3481,86.3673,12900.0
2011-05-27 15:00:00,134.7,134.98,134.64,134.97,11400.0,86.3545,86.534,86.316,86.5276,11400.0
2011-05-27 15:30:00,134.99,135.07,134.83,134.9,40800.0,86.5404,86.5917,86.4379,86.4827,40800.0
2011-05-31 09:30:00,136.15,136.46,135.6,136.12,10000.0,87.2841,87.4828,86.9315,87.2649,10000.0
2011-05-31 10:00:00,136.11,136.11,135.61,135.9,16000.0,87.2584,87.2584,86.9379,87.1238,16000.0
2011-05-31 10:30:00,135.93,136.16,135.61,136.0,42700.0,87.143,87.2905,86.9379,87.1879,42700.0
2011-05-31 11:00:00,136.0,136.37,135.88,136.37,21800.0,87.1879,87.4251,87.111,87.4251,21800.0
2011-05-31 11:30:00,136.4,136.75,136.37,136.45,9500.0,87.4444,87.6687,87.4251,87.4764,9500.0
2011-05-31 12:00:00,136.39,136.55,136.13,136.16,12200.0,87.4379,87.5405,87.2713,87.2905,12200.0
2011-05-31 12:30:00,136.14,136.46,135.76,136.15,19200.0,87.2777,87.4828,87.0341,87.2841,19200.0
2011-05-31 13:00:00,136.16,136.53,136.13,136.31,14600.0,87.2905,87.5277,87.2713,87.3867,14600.0
2011-05-31 13:30:00,136.36,136.78,136.16,136.73,16300.0,87.4187,87.688,87.2905,87.6559,16300.0
2011-05-31 14:00:00,136.73,136.76,136.49,136.7,15700.0,87.6559,87.6751,87.5021,87.6367,15700.0
2011-05-31 14:30:00,136.69,137.1,136.5,137.1,13100.0,87.6303,87.8931,87.5085,87.8931,13100.0
2011-05-31 15:00:00,137.08,137.24,137.03,137.18,17200.0,87.8803,87.9829,87.8482,87.9444,17200.0
2011-05-31 15:30:00,137.22,137.9,137.17,137.63,86500.0,87.97,88.406,87.938,88.2329,86500.0
2011-06-01 09:30:00,137.35,137.53,136.96,136.96,12500.0,88.0534,88.1688,87.8034,87.8034,12500.0
2011-06-01 10:00:00,136.96,136.98,136.13,136.55,25000.0,87.8034,87.8162,87.2713,87.5405,25000.0
2011-06-01 10:30:00,136.5,136.5,135.18,135.85,18000.0,87.5085,87.5085,86.6622,87.0918,18000.0
2011-06-01 11:00:00,135.84,136.06,135.51,135.84,27100.0,87.0853,87.2264,86.8738,87.0853,27100.0
2011-06-01 11:30:00,135.84,135.96,135.54,135.55,17100.0,87.0853,87.1623,86.893,86.8994,17100.0
2011-06-01 12:00:00,135.61,135.71,134.84,135.03,26400.0,86.9379,87.002,86.4443,86.5661,26400.0
2011-06-01 12:30:00,135.08,135.3,134.7,134.7,13200.0,86.5981,86.7392,86.3545,86.3545,13200.0
2011-06-01 13:00:00,134.71,134.79,133.99,134.07,9900.0,86.3609,86.4122,85.8993,85.9506,9900.0
2011-06-01 13:30:00,134.12,134.88,134.07,134.88,11100.0,85.9827,86.4699,85.9506,86.4699,11100.0
2011-06-01 14:00:00,134.9,134.9,134.32,134.33,10500.0,86.4827,86.4827,86.1109,86.1173,10500.0
2011-06-01 14:30:00,134.32,134.4,133.95,134.28,14600.0,86.1109,86.1622,85.8737,86.0853,14600.0
2011-06-01 15:00:00,134.27,134.58,134.08,134.55,17900.0,86.0788,86.2776,85.957,86.2583,17900.0
2011-06-01 15:30:00,134.55,134.74,133.77,134.08,86700.0,86.2583,86.3802,85.7583,85.957,86700.0
2011-06-02 09:30:00,134.12,135.3,134.12,134.57,16300.0,85.9827,86.7392,85.9827,86.2712,16300.0
2011-06-02 10:00:00,134.76,134.94,134.27,134.67,11200.0,86.393,86.5084,86.0788,86.3353,11200.0
2011-06-02 10:30:00,134.56,135.11,134.5,134.72,11800.0,86.2648,86.6174,86.2263,86.3673,11800.0
2011-06-02 11:00:00,134.59,134.74,134.34,134.51,9800.0,86.284,86.3802,86.1237,86.2327,9800.0
2011-06-02 11:30:00,134.36,134.43,133.78,134.32,30900.0,86.1365,86.1814,85.7647,86.1109,30900.0
2011-06-02 12:00:00,134.23,134.29,133.59,134.14,16100.0,86.0532,86.0917,85.6429,85.9955,16100.0
2011-06-02 12:30:00,134.12,134.47,134.02,134.3,8300.0,85.9827,86.2071,85.9186,86.0981,8300.0
2011-06-02 13:00:00,134.29,134.45,134.04,134.19,12600.0,86.0917,86.1942,85.9314,86.0276,12600.0
2011-06-02 13:30:00,134.16,134.47,134.05,134.45,7100.0,86.0083,86.2071,85.9378,86.1942,7100.0
2011-06-02 14:00:00,134.46,134.5,134.07,134.24,10900.0,86.2006,86.2263,85.9506,86.0596,10900.0
2011-06-02 14:30:00,134.24,134.38,134.2,134.23,11400.0,86.0596,86.1494,86.034,86.0532,11400.0
2011-06-02 15:00:00,134.3,134.32,134.0,134.11,11200.0,86.0981,86.1109,85.9057,85.9763,11200.0
2011-06-02 15:30:00,134.21,134.21,133.53,133.6,49700.0,86.0404,86.0404,85.6044,85.6493,49700.0
2011-06-03 09:30:00,132.22,133.98,132.22,133.97,33200.0,84.7646,85.8929,84.7646,85.8865,33200.0
2011-06-03 10:00:00,134.06,135.5,133.64,135.35,36600.0,85.9442,86.8674,85.675,86.7712,36600.0
2011-06-03 10:30:00,135.42,136.62,135.41,136.24,27400.0,86.8161,87.5854,86.8097,87.3418,27400.0
2011-06-03 11:00:00,136.12,136.13,135.17,135.46,19600.0,87.2649,87.2713,86.6558,86.8417,19600.0
2011-06-03 11:30:00,135.55,135.67,135.21,135.59,14100.0,86.8994,86.9764,86.6815,86.9251,14100.0
2011-06-03 12:00:00,135.59,136.21,135.48,136.17,24700.0,86.9251,87.3226,86.8546,87.2969,24700.0
2011-06-03 12:30:00,136.16,136.73,136.1,136.69,13200.0,87.2905,87.6559,87.252,87.6303,13200.0
2011-06-03 13:00:00,136.58,136.65,136.4,136.46,12600.0,87.5598,87.6046,87.4444,87.4828,12600.0
2011-06-03 13:30:00,136.46,136.65,136.37,136.45,14200.0,87.4828,87.6046,87.4251,87.4764,14200.0
2011-06-03 14:00:00,136.38,136.46,135.98,136.25,19500.0,87.4315,87.4828,87.1751,87.3482,19500.0
2011-06-03 14:30:00,136.25,136.27,135.8,135.8,12500.0,87.3482,87.361,87.0597,87.0597,12500.0
2011-06-03 15:00:00,135.8,135.81,135.54,135.72,20300.0,87.0597,87.0661,86.893,87.0084,20300.0
2011-06-03 15:30:00,135.72,136.17,135.4,135.47,62500.0,87.0084,87.2969,86.8033,86.8481,62500.0
2011-06-06 09:30:00,135.67,135.82,135.21,135.28,30600.0,86.9764,87.0725,86.6815,86.7263,30600.0
2011-06-06 10:00:00,135.28,135.41,134.81,135.23,24100.0,86.7263,86.8097,86.425,86.6943,24100.0
2011-06-06 10:30:00,135.27,135.27,134.76,134.77,14400.0,86.7199,86.7199,86.393,86.3994,14400.0
2011-06-06 11:00:00,134.85,135.23,134.79,135.23,39300.0,86.4507,86.6943,86.4122,86.6943,39300.0
2011-06-06 11:30:00,135.25,135.25,134.95,135.17,14300.0,86.7071,86.7071,86.5148,86.6558,14300.0
2011-06-06 12:00:00,135.17,135.17,134.95,134.95,13500.0,86.6558,86.6558,86.5148,86.5148,13500.0
2011-06-06 12:30:00,134.93,135.03,134.72,134.72,6900.0,86.502,86.5661,86.3673,86.3673,6900.0
2011-06-06 13:00:00,134.77,134.84,134.53,134.82,14100.0,86.3994,86.4443,86.2455,86.4314,14100.0
2011-06-06 13:30:00,134.78,134.8,134.45,134.7,12600.0,86.4058,86.4186,86.1942,86.3545,12600.0
2011-06-06 14:00:00,134.7,134.96,134.7,134.85,10400.0,86.3545,86.5212,86.3545,86.4507,10400.0
2011-06-06 14:30:00,134.88,135.0,134.8,134.95,38300.0,86.4699,86.5468,86.4186,86.5148,38300.0
2011-06-06 15:00:00,134.92,134.98,134.75,134.84,46000.0,86.4955,86.534,86.3866,86.4443,46000.0
2011-06-06 15:30:00,134.88,135.09,134.75,134.81,71100.0,86.4699,86.6045,86.3866,86.425,71100.0
2011-06-07 09:30:00,135.79,136.31,134.75,136.21,41500.0,87.0533,87.3867,86.3866,87.3226,41500.0
2011-06-07 10:00:00,136.33,137.63,136.33,137.31,41100.0,87.3995,88.2329,87.3995,88.0277,41100.0
2011-06-07 10:30:00,137.29,137.7,136.85,137.6,31500.0,88.0149,88.2778,87.7328,88.2137,31500.0
2011-06-07 11:00:00,137.64,137.69,137.12,137.42,23500.0,88.2393,88.2714,87.9059,88.0983,23500.0
2011-06-07 11:30:00,137.27,137.54,136.97,137.34,19900.0,88.0021,88.1752,87.8098,88.047,19900.0
2011-06-07 12:00:00,137.33,137.5,137.19,137.3,24700.0,88.0406,88.1496,87.9508,88.0213,24700.0
2011-06-07 12:30:00,137.3,137.58,137.23,137.53,14000.0,88.0213,88.2008,87.9765,88.1688,14000.0
2011-06-07 13:00:00,137.56,137.73,137.43,137.5,16100.0,88.188,88.297,88.1047,88.1496,16100.0
2011-06-07 13:30:00,137.53,137.87,137.46,137.65,20000.0,88.1688,88.3868,88.1239,88.2457,20000.0
2011-06-07 14:00:00,137.65,137.92,137.59,137.92,17000.0,88.2457,88.4188,88.2073,88.4188,17000.0
2011-06-07 14:30:00,137.9,137.9,137.51,137.85,35900.0,88.406,88.406,88.156,88.3739,35900.0
2011-06-07 15:00:00,137.86,137.99,137.51,137.54,14700.0,88.3803,88.4637,88.156,88.1752,14700.0
2011-06-07 15:30:00,137.53,137.6,137.14,137.22,68500.0,88.1688,88.2137,87.9188,87.97,68500.0
2011-06-08 09:30:00,136.99,137.52,136.48,136.95,15200.0,87.8226,88.1624,87.4956,87.797,15200.0
2011-06-08 10:00:00,136.99,137.92,136.96,137.87,19800.0,87.8226,88.4188,87.8034,88.3868,19800.0
2011-06-08 10:30:00,137.91,138.31,137.63,137.83,17300.0,88.4124,88.6688,88.2329,88.3611,17300.0
2011-06-08 11:00:00,137.82,138.17,137.46,137.47,19300.0,88.3547,88.5791,88.1239,88.1303,19300.0
2011-06-08 11:30:00,137.53,138.03,137.32,138.01,15600.0,88.1688,88.4893,88.0342,88.4765,15600.0
2011-06-08 12:00:00,138.01,138.03,137.33,137.39,12900.0,88.4765,88.4893,88.0406,88.079,12900.0
2011-06-08 12:30:00,137.39,137.79,137.2,137.73,12500.0,88.079,88.3355,87.9572,88.297,12500.0
2011-06-08 13:00:00,137.83,137.92,137.36,137.43,9300.0,88.3611,88.4188,88.0598,88.1047,9300.0
2011-06-08 13:30:00,137.33,137.33,136.79,136.88,13300.0,88.0406,88.0406,87.6944,87.7521,13300.0
2011-06-08 14:00:00,136.85,137.17,136.7,136.74,12700.0,87.7328,87.938,87.6367,87.6623,12700.0
2011-06-08 14:30:00,136.8,137.22,136.8,137.09,16600.0,87.7008,87.97,87.7008,87.8867,16600.0
2011-06-08 15:00:00,137.0,137.07,136.49,136.57,12400.0,87.829,87.8739,87.5021,87.5533,12400.0
2011-06-08 15:30:00,136.66,136.88,136.45,136.53,50600.0,87.611,87.7521,87.4764,87.5277,50600.0
2011-06-09 09:30:00,137.18,137.21,135.81,136.11,13900.0,87.9444,87.9636,87.0661,87.2584,13900.0
2011-06-09 10:00:00,136.23,136.55,135.47,135.69,13300.0,87.3354,87.5405,86.8481,86.9892,13300.0
2011-06-09 10:30:00,135.79,136.08,135.51,135.63,9800.0,87.0533,87.2392,86.8738,86.9507,9800.0
2011-06-09 11:00:00,135.61,135.61,134.86,135.06,11600.0,86.9379,86.9379,86.4571,86.5853,11600.0
2011-06-09 11:30:00,135.0,135.72,135.0,135.58,17200.0,86.5468,87.0084,86.5468,86.9187,17200.0
2011-06-09 12:00:00,135.44,135.94,135.4,135.7,9800.0,86.8289,87.1495,86.8033,86.9956,9800.0
2011-06-09 12:30:00,135.67,135.81,135.39,135.56,9100.0,86.9764,87.0661,86.7969,86.9058,9100.0
2011-06-09 13:00:00,135.58,135.99,135.57,135.75,9000.0,86.9187,87.1815,86.9123,87.0277,9000.0
2011-06-09 13:30:00,135.83,136.17,135.63,136.0,19300.0,87.0789,87.2969,86.9507,87.1879,19300.0
2011-06-09 14:00:00,136.01,136.5,135.97,136.06,14200.0,87.1943,87.5085,87.1687,87.2264,14200.0
2011-06-09 14:30:00,135.98,136.54,135.94,136.39,9400.0,87.1751,87.5341,87.1495,87.4379,9400.0
2011-06-09 15:00:00,136.45,136.5,136.24,136.24,10500.0,87.4764,87.5085,87.3418,87.3418,10500.0
2011-06-09 15:30:00,136.24,136.37,136.09,136.14,26400.0,87.3418,87.4251,87.2456,87.2777,26400.0
2011-06-10 09:30:00,136.03,136.26,135.0,135.02,20100.0,87.2072,87.3546,86.5468,86.5597,20100.0
2011-06-10 10:00:00,135.01,135.8,134.79,135.5,36500.0,86.5532,87.0597,86.4122,86.8674,36500.0
2011-06-10 10:30:00,135.59,135.59,135.0,135.03,16400.0,86.9251,86.9251,86.5468,86.5661,16400.0
2011-06-10 11:00:00,135.08,135.31,134.75,135.08,59600.0,86.5981,86.7456,86.3866,86.5981,59600.0
2011-06-10 11:30:00,135.04,135.04,134.43,134.59,14300.0,86.5725,86.5725,86.1814,86.284,14300.0
2011-06-10 12:00:00,134.66,134.93,134.25,134.25,19900.0,86.3289,86.502,86.066,86.066,19900.0
2011-06-10 12:30:00,134.26,134.42,134.08,134.08,18400.0,86.0724,86.175,85.957,85.957,18400.0
2011-06-10 13:00:00,134.05,134.23,133.85,133.9,8600.0,85.9378,86.0532,85.8096,85.8416,8600.0
2011-06-10 13:30:00,133.93,133.98,133.3,133.36,14900.0,85.8609,85.8929,85.457,85.4955,14900.0
2011-06-10 14:00:00,133.49,134.19,133.4,133.93,22200.0,85.5788,86.0276,85.5211,85.8609,22200.0
2011-06-10 14:30:00,133.95,134.58,133.67,134.58,12800.0,85.8737,86.2776,85.6942,86.2776,12800.0
2011-06-10 15:00:00,134.53,134.59,133.93,134.03,22500.0,86.2455,86.284,85.8609,85.925,22500.0
2011-06-10 15:30:00,134.06,134.27,133.3,133.42,46700.0,85.9442,86.0788,85.457,85.5339,46700.0
2011-06-13 09:30:00,133.61,134.91,133.11,134.33,22500.0,85.6557,86.4891,85.3352,86.1173,22500.0
2011-06-13 10:00:00,134.22,134.51,133.57,134.37,8600.0,86.0468,86.2327,85.6301,86.1429,8600.0
2011-06-13 10:30:00,134.43,134.62,134.18,134.32,8600.0,86.1814,86.3032,86.0211,86.1109,8600.0
2011-06-13 11:00:00,134.49,134.57,133.87,134.11,10400.0,86.2199,86.2712,85.8224,85.9763,10400.0
2011-06-13 11:30:00,134.1,134.29,133.69,133.72,9800.0,85.9699,86.0917,85.707,85.7262,9800.0
2011-06-13 12:00:00,133.62,133.63,133.07,133.07,5300.0,85.6621,85.6685,85.3095,85.3095,5300.0
2011-06-13 12:30:00,133.06,133.25,133.04,133.25,5100.0,85.3031,85.4249,85.2903,85.4249,5100.0
2011-06-13 13:00:00,133.14,133.55,132.71,133.48,10300.0,85.3544,85.6173,85.0787,85.5724,10300.0
2011-06-13 13:30:00,133.48,134.09,133.27,134.09,6100.0,85.5724,85.9634,85.4378,85.9634,6100.0
2011-06-13 14:00:00,134.0,134.45,133.68,133.97,10100.0,85.9057,86.1942,85.7006,85.8865,10100.0
2011-06-13 14:30:00,133.7,133.8,133.29,133.56,7000.0,85.7134,85.7775,85.4506,85.6237,7000.0
2011-06-13 15:00:00,133.56,133.81,133.25,133.68,19700.0,85.6237,85.7839,85.4249,85.7006,19700.0
2011-06-13 15:30:00,133.63,133.68,133.19,133.36,31800.0,85.6685,85.7006,85.3865,85.4955,31800.0
2011-06-14 09:30:00,134.87,134.87,134.24,134.82,8600.0,86.4635,86.4635,86.0596,86.4314,8600.0
2011-06-14 10:00:00,134.66,134.87,134.28,134.71,11800.0,86.3289,86.4635,86.0853,86.3609,11800.0
2011-06-14 10:30:00,134.68,135.33,134.68,135.03,12300.0,86.3417,86.7584,86.3417,86.5661,12300.0
2011-06-14 11:00:00,134.97,135.07,134.62,134.62,23900.0,86.5276,86.5917,86.3032,86.3032,23900.0
2011-06-14 11:30:00,134.65,134.93,134.58,134.85,16400.0,86.3225,86.502,86.2776,86.4507,16400.0
2011-06-14 12:00:00,134.87,135.31,134.78,135.18,21400.0,86.4635,86.7456,86.4058,86.6622,21400.0
2011-06-14 12:30:00,135.19,135.21,134.98,135.1,16800.0,86.6686,86.6815,86.534,86.6109,16800.0
2011-06-14 13:00:00,135.07,135.55,134.94,135.55,11400.0,86.5917,86.8994,86.5084,86.8994,11400.0
2011-06-14 13:30:00,135.6,135.75,135.16,135.22,16800.0,86.9315,87.0277,86.6494,86.6879,16800.0
2011-06-14 14:00:00,135.25,135.25,134.93,135.1,20000.0,86.7071,86.7071,86.502,86.6109,20000.0
2011-06-14 14:30:00,135.05,135.31,134.94,135.24,16800.0,86.5789,86.7456,86.5084,86.7007,16800.0
2011-06-14 15:00:00,135.21,135.27,135.03,135.14,25600.0,86.6815,86.7199,86.5661,86.6366,25600.0
2011-06-14 15:30:00,135.14,135.14,134.8,135.03,61200.0,86.6366,86.6366,86.4186,86.5661,61200.0
2011-06-15 09:30:00,133.86,134.73,133.86,134.36,28300.0,85.816,86.3737,85.816,86.1365,28300.0
2011-06-15 10:00:00,134.37,134.64,133.86,134.0,13600.0,86.1429,86.316,85.816,85.9057,13600.0
2011-06-15 10:30:00,134.04,134.45,133.81,134.35,12400.0,85.9314,86.1942,85.7839,86.1301,12400.0
2011-06-15 11:00:00,134.26,134.32,133.86,133.9,11200.0,86.0724,86.1109,85.816,85.8416,11200.0
2011-06-15 11:30:00,133.93,133.96,133.06,133.27,29800.0,85.8609,85.8801,85.3031,85.4378,29800.0
2011-06-15 12:00:00,133.32,133.49,132.6,132.78,19800.0,85.4698,85.5788,85.0082,85.1236,19800.0
2011-06-15 12:30:00,133.06,133.38,132.91,132.92,9300.0,85.3031,85.5083,85.207,85.2134,9300.0
2011-06-15 13:00:00,133.05,133.08,132.27,132.6,10500.0,85.2967,85.3159,84.7967,85.0082,10500.0
2011-06-15 13:30:00,132.52,132.64,132.08,132.3,16700.0,84.9569,85.0339,84.6749,84.8159,16700.0
2011-06-15 14:00:00,132.42,132.58,131.95,131.95,14600.0,84.8928,84.9954,84.5915,84.5915,14600.0
2011-06-15 14:30:00,132.0,132.21,131.71,131.85,24100.0,84.6236,84.7582,84.4377,84.5274,24100.0
2011-06-15 15:00:00,131.8,132.29,131.48,132.23,40200.0,84.4954,84.8095,84.2902,84.771,40200.0
2011-06-15 15:30:00,132.27,132.57,132.0,132.41,54400.0,84.7967,84.989,84.6236,84.8864,54400.0
2011-06-16 09:30:00,132.57,133.75,132.36,132.89,18200.0,84.989,85.7455,84.8544,85.1941,18200.0
2011-06-16 10:00:00,132.78,133.77,132.48,133.14,16200.0,85.1236,85.7583,84.9313,85.3544,16200.0
2011-06-16 10:30:00,133.21,133.67,132.98,133.08,10500.0,85.3993,85.6942,85.2518,85.3159,10500.0
2011-06-16 11:00:00,133.08,133.09,132.39,132.66,33700.0,85.3159,85.3224,84.8736,85.0467,33700.0
2011-06-16 11:30:00,132.65,132.94,132.43,132.72,16600.0,85.0403,85.2262,84.8992,85.0852,16600.0
2011-06-16 12:00:00,132.69,133.44,132.69,133.44,21900.0,85.0659,85.5467,85.0659,85.5467,21900.0
2011-06-16 12:30:00,133.51,133.53,132.9,132.9,11600.0,85.5916,85.6044,85.2006,85.2006,11600.0
2011-06-16 13:00:00,132.86,132.87,132.35,132.35,18800.0,85.1749,85.1813,84.848,84.848,18800.0
2011-06-16 13:30:00,132.35,132.46,131.23,131.27,31800.0,84.848,84.9185,84.1299,84.1556,31800.0
2011-06-16 14:00:00,131.25,131.73,131.23,131.66,16500.0,84.1428,84.4505,84.1299,84.4056,16500.0
2011-06-16 14:30:00,131.66,131.73,131.34,131.53,24600.0,84.4056,84.4505,84.2005,84.3223,24600.0
2011-06-16 15:00:00,131.63,132.24,131.45,132.17,22500.0,84.3864,84.7774,84.271,84.7326,22500.0
2011-06-16 15:30:00,132.19,133.68,132.18,133.12,87900.0,84.7454,85.7006,84.739,85.3416,87900.0
2011-06-17 09:30:00,134.63,134.66,132.92,133.01,45100.0,86.3096,86.3289,85.2134,85.2711,45100.0
2011-06-17 10:00:00,133.02,133.72,132.93,133.72,21000.0,85.2775,85.7262,85.2198,85.7262,21000.0
2011-06-17 10:30:00,133.64,134.16,133.48,133.89,15300.0,85.675,86.0083,85.5724,85.8352,15300.0
2011-06-17 11:00:00,133.83,134.15,133.42,134.15,10700.0,85.7968,86.0019,85.5339,86.0019,10700.0
2011-06-17 11:30:00,134.15,134.15,133.82,133.84,21300.0,86.0019,86.0019,85.7904,85.8032,21300.0
2011-06-17 12:00:00,133.94,133.95,133.61,133.68,11300.0,85.8673,85.8737,85.6557,85.7006,11300.0
2011-06-17 12:30:00,133.68,133.9,133.36,133.57,10000.0,85.7006,85.8416,85.4955,85.6301,10000.0
2011-06-17 13:00:00,133.52,133.6,133.23,133.53,8800.0,85.598,85.6493,85.4121,85.6044,8800.0
2011-06-17 13:30:00,133.57,133.82,133.52,133.69,11400.0,85.6301,85.7904,85.598,85.707,11400.0
2011-06-17 14:00:00,133.72,134.13,133.42,134.12,13900.0,85.7262,85.9891,85.5339,85.9827,13900.0
2011-06-17 14:30:00,134.13,134.32,133.9,133.97,24300.0,85.9891,86.1109,85.8416,85.8865,24300.0
2011-06-17 15:00:00,133.98,134.03,133.43,133.88,27400.0,85.8929,85.925,85.5403,85.8288,27400.0
2011-06-17 15:30:00,133.82,134.79,133.71,134.48,80700.0,85.7904,86.4122,85.7198,86.2135,80700.0
2011-06-20 09:30:00,134.28,136.1,133.92,135.6,24800.0,86.0853,87.252,85.8545,86.9315,24800.0
2011-06-20 10:00:00,135.63,135.98,135.2,135.98,11300.0,86.9507,87.1751,86.6751,87.1751,11300.0
2011-06-20 10:30:00,135.9,136.65,135.9,136.46,13100.0,87.1238,87.6046,87.1238,87.4828,13100.0
2011-06-20 11:00:00,136.46,136.81,136.37,136.75,18800.0,87.4828,87.7072,87.4251,87.6687,18800.0
2011-06-20 11:30:00,136.78,137.16,136.75,137.02,16500.0,87.688,87.9316,87.6687,87.8418,16500.0
2011-06-20 12:00:00,137.11,137.3,136.88,137.17,13800.0,87.8995,88.0213,87.7521,87.938,13800.0
2011-06-20 12:30:00,137.15,137.21,136.62,136.72,25600.0,87.9252,87.9636,87.5854,87.6495,25600.0
2011-06-20 13:00:00,136.73,137.0,136.43,136.71,17100.0,87.6559,87.829,87.4636,87.6431,17100.0
2011-06-20 13:30:00,136.75,137.0,136.7,136.82,46800.0,87.6687,87.829,87.6367,87.7136,46800.0
2011-06-20 14:00:00,136.87,137.02,136.83,136.97,22600.0,87.7457,87.8418,87.72,87.8098,22600.0
2011-06-20 14:30:00,137.0,137.11,136.7,136.98,48400.0,87.829,87.8995,87.6367,87.8162,48400.0
2011-06-20 15:00:00,136.93,136.99,136.17,136.24,47100.0,87.7841,87.8226,87.2969,87.3418,47100.0
2011-06-20 15:30:00,136.34,136.68,136.15,136.39,91000.0,87.4059,87.6239,87.2841,87.4379,91000.0
2011-06-21 09:30:00,136.66,136.84,136.32,136.5,37700.0,87.611,87.7264,87.3931,87.5085,37700.0
2011-06-21 10:00:00,136.63,137.45,136.61,136.82,32200.0,87.5918,88.1175,87.579,87.7136,32200.0
2011-06-21 10:30:00,136.77,137.08,136.63,136.84,20800.0,87.6816,87.8803,87.5918,87.7264,20800.0
2011-06-21 11:00:00,136.93,137.24,136.93,137.19,16600.0,87.7841,87.9829,87.7841,87.9508,16600.0
2011-06-21 11:30:00,137.22,137.73,137.18,137.52,33000.0,87.97,88.297,87.9444,88.1624,33000.0
2011-06-21 12:00:00,137.6,137.8,137.47,137.57,16100.0,88.2137,88.3419,88.1303,88.1944,16100.0
2011-06-21 12:30:00,137.58,137.61,137.13,137.28,10600.0,88.2008,88.2201,87.9124,88.0085,10600.0
2011-06-21 13:00:00,137.29,137.54,137.09,137.54,12900.0,88.0149,88.1752,87.8867,88.1752,12900.0
2011-06-21 13:30:00,137.56,137.56,137.06,137.06,8800.0,88.188,88.188,87.8675,87.8675,8800.0
2011-06-21 14:00:00,137.07,137.35,136.91,137.27,12100.0,87.8739,88.0534,87.7713,88.0021,12100.0
2011-06-21 14:30:00,137.29,137.68,137.19,137.68,18400.0,88.0149,88.265,87.9508,88.265,18400.0
2011-06-21 15:00:00,137.68,137.73,137.39,137.51,24200.0,88.265,88.297,88.079,88.156,24200.0
2011-06-21 15:30:00,137.48,137.77,137.16,137.64,42600.0,88.1367,88.3226,87.9316,88.2393,42600.0
2011-06-22 09:30:00,136.45,137.46,136.45,137.06,28000.0,87.4764,88.1239,87.4764,87.8675,28000.0
2011-06-22 10:00:00,137.11,137.59,137.01,137.17,26000.0,87.8995,88.2073,87.8354,87.938,26000.0
2011-06-22 10:30:00,137.21,137.52,137.17,137.48,19600.0,87.9636,88.1624,87.938,88.1367,19600.0
2011-06-22 11:00:00,137.44,137.44,136.82,136.9,19100.0,88.1111,88.1111,87.7136,87.7649,19100.0
2011-06-22 11:30:00,136.94,137.23,136.79,137.07,15300.0,87.7905,87.9765,87.6944,87.8739,15300.0
2011-06-22 12:00:00,137.07,137.27,136.82,136.82,13400.0,87.8739,88.0021,87.7136,87.7136,13400.0
2011-06-22 12:30:00,136.8,136.97,136.54,136.88,16200.0,87.7008,87.8098,87.5341,87.7521,16200.0
2011-06-22 13:00:00,136.83,136.83,136.58,136.79,11900.0,87.72,87.72,87.5598,87.6944,11900.0
2011-06-22 13:30:00,136.8,136.91,136.76,136.76,22400.0,87.7008,87.7713,87.6751,87.6751,22400.0
2011-06-22 14:00:00,136.72,137.01,136.55,136.78,21200.0,87.6495,87.8354,87.5405,87.688,21200.0
2011-06-22 14:30:00,136.79,136.79,136.24,136.32,22600.0,87.6944,87.6944,87.3418,87.3931,22600.0
2011-06-22 15:00:00,136.28,136.46,136.16,136.26,28900.0,87.3674,87.4828,87.2905,87.3546,28900.0
2011-06-22 15:30:00,136.23,136.23,135.58,135.71,59700.0,87.3354,87.3354,86.9187,87.002,59700.0
2011-06-23 09:30:00,133.93,134.01,131.89,132.86,32800.0,85.8609,85.9122,84.5531,85.1749,32800.0
2011-06-23 10:00:00,132.86,133.55,132.57,132.82,12400.0,85.1749,85.6173,84.989,85.1493,12400.0
2011-06-23 10:30:00,132.82,133.36,132.48,133.22,44500.0,85.1493,85.4955,84.9313,85.4057,44500.0
2011-06-23 11:00:00,133.27,133.35,132.59,132.92,17300.0,85.4378,85.489,85.0018,85.2134,17300.0
2011-06-23 11:30:00,132.92,133.05,132.66,133.04,19600.0,85.2134,85.2967,85.0467,85.2903,19600.0
2011-06-23 12:00:00,132.93,133.13,132.6,132.71,14800.0,85.2198,85.348,85.0082,85.0787,14800.0
2011-06-23 12:30:00,132.65,133.41,132.61,133.0,11200.0,85.0403,85.5275,85.0146,85.2647,11200.0
2011-06-23 13:00:00,133.01,133.49,132.84,133.2,12400.0,85.2711,85.5788,85.1621,85.3929,12400.0
2011-06-23 13:30:00,133.22,133.6,132.84,133.09,13400.0,85.4057,85.6493,85.1621,85.3224,13400.0
2011-06-23 14:00:00,133.09,133.25,132.73,132.83,25700.0,85.3224,85.4249,85.0916,85.1557,25700.0
2011-06-23 14:30:00,132.85,133.64,132.62,133.5,27100.0,85.1685,85.675,85.021,85.5852,27100.0
2011-06-23 15:00:00,133.56,134.0,133.42,133.53,56000.0,85.6237,85.9057,85.5339,85.6044,56000.0
2011-06-23 15:30:00,133.39,133.63,132.9,133.15,85500.0,85.5147,85.6685,85.2006,85.3608,85500.0
2011-06-24 09:30:00,133.14,134.4,133.14,133.69,24300.0,85.3544,86.1622,85.3544,85.707,24300.0
2011-06-24 10:00:00,133.77,133.96,133.13,133.16,29300.0,85.7583,85.8801,85.348,85.3672,29300.0
2011-06-24 10:30:00,133.03,133.68,133.03,133.65,15900.0,85.2839,85.7006,85.2839,85.6814,15900.0
2011-06-24 11:00:00,133.72,133.97,133.49,133.87,15300.0,85.7262,85.8865,85.5788,85.8224,15300.0
2011-06-24 11:30:00,133.99,133.99,133.41,133.6,12300.0,85.8993,85.8993,85.5275,85.6493,12300.0
2011-06-24 12:00:00,133.72,133.94,133.48,133.92,10600.0,85.7262,85.8673,85.5724,85.8545,10600.0
2011-06-24 12:30:00,134.0,134.03,133.47,133.87,18400.0,85.9057,85.925,85.566,85.8224,18400.0
2011-06-24 13:00:00,133.88,134.09,133.62,133.98,9700.0,85.8288,85.9634,85.6621,85.8929,9700.0
2011-06-24 13:30:00,134.01,134.14,133.83,134.14,10600.0,85.9122,85.9955,85.7968,85.9955,10600.0
2011-06-24 14:00:00,134.14,134.23,134.02,134.16,18200.0,85.9955,86.0532,85.9186,86.0083,18200.0
2011-06-24 14:30:00,134.07,134.13,133.54,133.54,27300.0,85.9506,85.9891,85.6108,85.6108,27300.0
2011-06-24 15:00:00,133.65,133.76,133.38,133.57,26700.0,85.6814,85.7519,85.5083,85.6301,26700.0
2011-06-24 15:30:00,133.58,134.05,133.51,133.74,68200.0,85.6365,85.9378,85.5916,85.7391,68200.0
2011-06-27 09:30:00,134.1,134.6,133.62,133.75,14100.0,85.9699,86.2904,85.6621,85.7455,14100.0
2011-06-27 10:00:00,133.66,134.27,133.46,134.27,5700.0,85.6878,86.0788,85.5596,86.0788,5700.0
2011-06-27 10:30:00,134.28,134.5,134.19,134.33,6900.0,86.0853,86.2263,86.0276,86.1173,6900.0
2011-06-27 11:00:00,134.36,134.36,133.89,134.01,11800.0,86.1365,86.1365,85.8352,85.9122,11800.0
2011-06-27 11:30:00,133.99,134.12,133.89,134.01,7200.0,85.8993,85.9827,85.8352,85.9122,7200.0
2011-06-27 12:00:00,134.06,134.06,133.23,133.34,9300.0,85.9442,85.9442,85.4121,85.4826,9300.0
2011-06-27 12:30:00,133.3,133.41,133.22,133.36,7200.0,85.457,85.5275,85.4057,85.4955,7200.0
2011-06-27 13:00:00,133.34,133.56,133.1,133.1,6800.0,85.4826,85.6237,85.3288,85.3288,6800.0
2011-06-27 13:30:00,133.11,133.51,132.99,133.27,8500.0,85.3352,85.5916,85.2582,85.4378,8500.0
2011-06-27 14:00:00,133.37,133.9,133.37,133.74,10600.0,85.5019,85.8416,85.5019,85.7391,10600.0
2011-06-27 14:30:00,133.75,133.79,133.35,133.43,8600.0,85.7455,85.7711,85.489,85.5403,8600.0
2011-06-27 15:00:00,133.43,133.59,133.42,133.44,14300.0,85.5403,85.6429,85.5339,85.5467,14300.0
2011-06-27 15:30:00,133.44,133.7,133.29,133.4,38300.0,85.5467,85.7134,85.4506,85.5211,38300.0
2011-06-28 09:30:00,132.77,133.06,131.71,132.48,22700.0,85.7792,85.9665,85.0943,85.5918,22700.0
2011-06-28 10:00:00,132.55,133.12,132.51,132.86,12500.0,85.637,86.0053,85.6112,85.8373,12500.0
2011-06-28 10:30:00,133.0,133.05,132.5,132.56,11400.0,85.9278,85.9601,85.6047,85.6435,11400.0
2011-06-28 11:00:00,132.5,132.74,132.45,132.61,10100.0,85.6047,85.7598,85.5724,85.6758,10100.0
2011-06-28 11:30:00,132.55,132.7,132.43,132.55,9300.0,85.637,85.7339,85.5595,85.637,9300.0
2011-06-28 12:00:00,132.56,133.61,132.56,133.39,26500.0,85.6435,86.3219,85.6435,86.1797,26500.0
2011-06-28 12:30:00,133.39,133.48,133.29,133.47,10400.0,86.1797,86.2379,86.1151,86.2314,10400.0
2011-06-28 13:00:00,133.41,133.45,133.12,133.15,13000.0,86.1926,86.2185,86.0053,86.0247,13000.0
2011-06-28 13:30:00,133.12,133.3,132.92,133.2,13000.0,86.0053,86.1216,85.8761,86.057,13000.0
2011-06-28 14:00:00,133.2,133.51,133.1,133.51,7500.0,86.057,86.2572,85.9924,86.2572,7500.0
2011-06-28 14:30:00,133.44,133.72,133.36,133.68,9400.0,86.212,86.3929,86.1603,86.3671,9400.0
2011-06-28 15:00:00,133.6,133.62,133.18,133.4,21100.0,86.3154,86.3283,86.044,86.1862,21100.0
2011-06-28 15:30:00,133.38,133.72,133.32,133.72,28900.0,86.1733,86.3929,86.1345,86.3929,28900.0
2011-06-29 09:30:00,134.28,134.28,133.56,133.8,12700.0,86.7547,86.7547,86.2896,86.4446,12700.0
2011-06-29 10:00:00,133.89,134.36,133.72,134.28,6000.0,86.5028,86.8064,86.3929,86.7547,6000.0
2011-06-29 10:30:00,134.41,134.72,134.41,134.71,12800.0,86.8387,87.039,86.8387,87.0325,12800.0
2011-06-29 11:00:00,134.65,134.73,134.53,134.58,11000.0,86.9938,87.0455,86.9162,86.9485,11000.0
2011-06-29 11:30:00,134.55,134.66,134.35,134.59,11600.0,86.9292,87.0002,86.8,86.955,11600.0
2011-06-29 12:00:00,134.49,134.7,134.44,134.52,8800.0,86.8904,87.0261,86.8581,86.9098,8800.0
2011-06-29 12:30:00,134.53,134.53,134.26,134.34,10200.0,86.9162,86.9162,86.7418,86.7935,10200.0
2011-06-29 13:00:00,134.33,134.49,134.32,134.32,11000.0,86.787,86.8904,86.7806,86.7806,11000.0
2011-06-29 13:30:00,134.29,134.47,134.01,134.01,8300.0,86.7612,86.8775,86.5803,86.5803,8300.0
2011-06-29 14:00:00,134.02,134.17,133.5,133.5,13300.0,86.5867,86.6837,86.2508,86.2508,13300.0
2011-06-29 14:30:00,133.58,133.75,133.54,133.64,7700.0,86.3025,86.4123,86.2766,86.3412,7700.0
2011-06-29 15:00:00,133.65,133.83,133.61,133.69,23200.0,86.3477,86.464,86.3219,86.3735,23200.0
2011-06-29 15:30:00,133.7,134.24,133.61,134.22,51400.0,86.38,86.7289,86.3219,86.716,51400.0
2011-06-30 09:30:00,134.2,134.62,133.84,134.0,15300.0,86.703,86.9744,86.4705,86.5738,15300.0
2011-06-30 10:00:00,134.0,134.33,133.97,134.31,14500.0,86.5738,86.787,86.5544,86.7741,14500.0
2011-06-30 10:30:00,134.29,134.77,134.22,134.77,12300.0,86.7612,87.0713,86.716,87.0713,12300.0
2011-06-30 11:00:00,134.72,134.99,134.63,134.77,24800.0,87.039,87.2134,86.9809,87.0713,24800.0
2011-06-30 11:30:00,134.79,135.12,134.74,135.1,11600.0,87.0842,87.2974,87.0519,87.2845,11600.0
2011-06-30 12:00:00,135.08,135.44,134.94,134.99,26100.0,87.2716,87.5042,87.1811,87.2134,26100.0
2011-06-30 12:30:00,134.94,135.05,134.75,135.05,11400.0,87.1811,87.2522,87.0584,87.2522,11400.0
2011-06-30 13:00:00,135.06,135.26,134.84,134.87,11200.0,87.2587,87.3879,87.1165,87.1359,11200.0
2011-06-30 13:30:00,134.9,135.32,134.9,135.3,11900.0,87.1553,87.4266,87.1553,87.4137,11900.0
2011-06-30 14:00:00,135.33,135.33,134.91,135.06,16400.0,87.4331,87.4331,87.1618,87.2587,16400.0
2011-06-30 14:30:00,135.04,135.36,135.01,135.22,12500.0,87.2457,87.4525,87.2264,87.362,12500.0
2011-06-30 15:00:00,135.16,135.25,135.07,135.13,26600.0,87.3233,87.3814,87.2651,87.3039,26600.0
2011-06-30 15:30:00,135.11,135.51,135.1,135.22,88300.0,87.291,87.5494,87.2845,87.362,88300.0
2011-07-01 09:30:00,135.52,135.98,135.16,135.98,12800.0,87.5559,87.853,87.3233,87.853,12800.0
2011-07-01 10:00:00,136.01,137.06,136.01,137.03,16900.0,87.8724,88.5508,87.8724,88.5314,16900.0
2011-07-01 10:30:00,137.01,137.26,136.9,136.9,11900.0,88.5185,88.68,88.4474,88.4474,11900.0
2011-07-01 11:00:00,136.84,137.23,136.72,137.04,18200.0,88.4087,88.6606,88.3311,88.5379,18200.0
2011-07-01 11:30:00,137.11,137.15,136.63,136.63,8000.0,88.5831,88.609,88.273,88.273,8000.0
2011-07-01 12:00:00,136.66,136.79,136.55,136.72,7000.0,88.2924,88.3764,88.2213,88.3311,7000.0
2011-07-01 12:30:00,136.71,136.83,136.7,136.82,5300.0,88.3247,88.4022,88.3182,88.3958,5300.0
2011-07-01 13:00:00,136.82,137.17,136.79,137.04,15800.0,88.3958,88.6219,88.3764,88.5379,15800.0
2011-07-01 13:30:00,137.11,137.21,137.01,137.21,10600.0,88.5831,88.6477,88.5185,88.6477,10600.0
2011-07-01 14:00:00,137.17,137.25,137.04,137.1,7800.0,88.6219,88.6736,88.5379,88.5767,7800.0
2011-07-01 14:30:00,137.09,137.39,137.09,137.39,10800.0,88.5702,88.764,88.5702,88.764,10800.0
2011-07-01 15:00:00,137.39,137.49,137.23,137.33,15900.0,88.764,88.8286,88.6606,88.7252,15900.0
2011-07-01 15:30:00,137.34,137.89,137.27,137.48,51800.0,88.7317,89.0871,88.6865,88.8222,51800.0
2011-07-05 09:30:00,137.77,138.0,136.79,137.48,11600.0,89.0095,89.1581,88.3764,88.8222,11600.0
2011-07-05 10:00:00,137.58,137.87,137.3,137.87,8400.0,88.8868,89.0741,88.7059,89.0741,8400.0
2011-07-05 10:30:00,137.92,137.93,137.0,137.45,13900.0,89.1064,89.1129,88.512,88.8028,13900.0
2011-07-05 11:00:00,137.48,137.74,137.39,137.58,9200.0,88.8222,88.9901,88.764,88.8868,9200.0
2011-07-05 11:30:00,137.62,137.89,137.45,137.84,6500.0,88.9126,89.0871,88.8028,89.0547,6500.0
2011-07-05 12:00:00,137.95,138.66,137.83,138.59,8700.0,89.1258,89.5845,89.0483,89.5393,8700.0
2011-07-05 12:30:00,138.61,138.74,138.37,138.54,4300.0,89.5522,89.6362,89.3972,89.507,4300.0
2011-07-05 13:00:00,138.59,138.72,138.44,138.67,8700.0,89.5393,89.6233,89.4424,89.591,8700.0
2011-07-05 13:30:00,138.66,138.85,138.6,138.73,7500.0,89.5845,89.7073,89.5458,89.6298,7500.0
2011-07-05 14:00:00,138.73,138.85,138.46,138.7,20800.0,89.6298,89.7073,89.4553,89.6104,20800.0
2011-07-05 14:30:00,138.82,138.98,138.63,138.96,13800.0,89.6879,89.7913,89.5651,89.7783,13800.0
2011-07-05 15:00:00,138.94,139.03,138.81,139.01,15800.0,89.7654,89.8236,89.6814,89.8107,15800.0
2011-07-05 15:30:00,139.03,139.09,138.58,139.0,54400.0,89.8236,89.8623,89.5328,89.8042,54400.0
2011-07-06 09:30:00,138.67,139.68,138.07,139.44,19300.0,89.591,90.2435,89.2033,90.0885,19300.0
2011-07-06 10:00:00,139.28,139.78,139.13,139.78,12200.0,89.9851,90.3081,89.8882,90.3081,12200.0
2011-07-06 10:30:00,139.78,140.19,139.67,140.14,14100.0,90.3081,90.573,90.2371,90.5407,14100.0
2011-07-06 11:00:00,140.2,140.62,140.1,140.62,10300.0,90.5795,90.8508,90.5149,90.8508,10300.0
2011-07-06 11:30:00,140.62,140.89,140.52,140.69,6400.0,90.8508,91.0253,90.7862,90.8961,6400.0
2011-07-06 12:00:00,140.78,140.88,140.48,140.74,12000.0,90.9542,91.0188,90.7604,90.9284,12000.0
2011-07-06 12:30:00,140.82,141.05,140.5,141.02,9000.0,90.98,91.1286,90.7733,91.1093,9000.0
2011-07-06 13:00:00,141.06,141.32,141.04,141.18,9500.0,91.1351,91.3031,91.1222,91.2126,9500.0
2011-07-06 13:30:00,141.18,141.34,140.84,141.34,17500.0,91.2126,91.316,90.993,91.316,17500.0
2011-07-06 14:00:00,141.38,141.48,141.06,141.28,16600.0,91.3418,91.4065,91.1351,91.2772,16600.0
2011-07-06 14:30:00,141.25,141.41,141.2,141.24,11200.0,91.2579,91.3612,91.2256,91.2514,11200.0
2011-07-06 15:00:00,141.21,141.44,141.18,141.35,25400.0,91.232,91.3806,91.2126,91.3225,25400.0
2011-07-06 15:30:00,141.33,141.81,141.31,141.56,49500.0,91.3095,91.6197,91.2966,91.4581,49500.0
2011-07-07 09:30:00,142.82,142.88,141.98,142.65,19600.0,92.2722,92.311,91.7295,92.1624,19600.0
2011-07-07 10:00:00,142.61,142.88,142.19,142.5,12200.0,92.1365,92.311,91.8652,92.0654,12200.0
2011-07-07 10:30:00,142.6,143.01,142.6,142.88,10200.0,92.1301,92.3949,92.1301,92.311,10200.0
2011-07-07 11:00:00,142.75,143.02,142.72,142.89,6500.0,92.227,92.4014,92.2076,92.3174,6500.0
2011-07-07 11:30:00,142.88,143.14,142.69,142.94,8300.0,92.311,92.4789,92.1882,92.3497,8300.0
2011-07-07 12:00:00,142.92,142.96,142.74,142.82,16100.0,92.3368,92.3626,92.2205,92.2722,16100.0
2011-07-07 12:30:00,142.78,142.83,142.59,142.66,9600.0,92.2463,92.2787,92.1236,92.1688,9600.0
2011-07-07 13:00:00,142.64,143.0,142.52,142.7,11900.0,92.1559,92.3885,92.0784,92.1947,11900.0
2011-07-07 13:30:00,142.73,142.77,142.58,142.72,7500.0,92.214,92.2399,92.1171,92.2076,7500.0
2011-07-07 14:00:00,142.74,142.79,142.59,142.77,6500.0,92.2205,92.2528,92.1236,92.2399,6500.0
2011-07-07 14:30:00,142.73,142.77,142.46,142.48,8400.0,92.214,92.2399,92.0396,92.0525,8400.0
2011-07-07 15:00:00,142.48,142.83,142.33,142.41,16000.0,92.0525,92.2787,91.9556,92.0073,16000.0
2011-07-07 15:30:00,142.44,142.9,142.31,142.74,43100.0,92.0267,92.3239,91.9427,92.2205,43100.0
2011-07-08 09:30:00,141.04,142.04,140.9,141.39,14400.0,91.1222,91.7683,91.0317,91.3483,14400.0
2011-07-08 10:00:00,141.31,141.55,140.95,141.28,8900.0,91.2966,91.4517,91.064,91.2772,8900.0
2011-07-08 10:30:00,141.24,141.78,141.24,141.7,7300.0,91.2514,91.6003,91.2514,91.5486,7300.0
2011-07-08 11:00:00,141.72,141.93,141.53,141.9,5900.0,91.5615,91.6972,91.4388,91.6778,5900.0
2011-07-08 11:30:00,141.86,142.38,141.7,142.33,5500.0,91.652,91.9879,91.5486,91.9556,5500.0
2011-07-08 12:00:00,142.36,142.39,142.13,142.21,4500.0,91.975,91.9944,91.8264,91.8781,4500.0
2011-07-08 12:30:00,142.28,142.32,142.11,142.14,12500.0,91.9233,91.9492,91.8135,91.8329,12500.0
2011-07-08 13:00:00,142.19,142.28,142.0,142.28,6200.0,91.8652,91.9233,91.7424,91.9233,6200.0
2011-07-08 13:30:00,142.22,142.4,141.95,142.07,8900.0,91.8845,92.0008,91.7101,91.7876,8900.0
2011-07-08 14:00:00,142.03,142.2,141.98,142.09,6700.0,91.7618,91.8716,91.7295,91.8006,6700.0
2011-07-08 14:30:00,142.12,142.5,142.11,142.47,11400.0,91.8199,92.0654,91.8135,92.0461,11400.0
2011-07-08 15:00:00,142.5,142.61,142.31,142.47,18300.0,92.0654,92.1365,91.9427,92.0461,18300.0
2011-07-08 15:30:00,142.44,143.07,142.42,142.91,51900.0,92.0267,92.4337,92.0138,92.3303,51900.0
2011-07-11 09:30:00,142.27,142.51,141.52,141.86,18800.0,91.9169,92.0719,91.4323,91.652,18800.0
2011-07-11 10:00:00,141.92,142.03,141.32,141.36,11900.0,91.6907,91.7618,91.3031,91.3289,11900.0
2011-07-11 10:30:00,141.28,141.57,140.79,140.8,8500.0,91.2772,91.4646,90.9607,90.9671,8500.0
2011-07-11 11:00:00,140.79,142.0,140.79,141.89,18700.0,90.9607,91.7424,90.9607,91.6713,18700.0
2011-07-11 11:30:00,141.96,142.27,141.75,141.97,13000.0,91.7166,91.9169,91.5809,91.723,13000.0
2011-07-11 12:00:00,141.9,142.27,141.88,142.06,3800.0,91.6778,91.9169,91.6649,91.7812,3800.0
2011-07-11 12:30:00,142.13,142.34,141.96,142.02,5800.0,91.8264,91.9621,91.7166,91.7553,5800.0
2011-07-11 13:00:00,142.01,142.14,141.48,141.48,9200.0,91.7489,91.8329,91.4065,91.4065,9200.0
2011-07-11 13:30:00,141.5,141.66,141.47,141.66,6600.0,91.4194,91.5227,91.4,91.5227,6600.0
2011-07-11 14:00:00,141.75,141.86,141.6,141.83,9100.0,91.5809,91.652,91.484,91.6326,9100.0
2011-07-11 14:30:00,141.78,142.08,141.57,141.82,20100.0,91.6003,91.7941,91.4646,91.6261,20100.0
2011-07-11 15:00:00,141.91,142.22,141.87,142.11,24800.0,91.6843,91.8845,91.6584,91.8135,24800.0
2011-07-11 15:30:00,142.2,142.31,141.61,141.99,57600.0,91.8716,91.9427,91.4904,91.736,57600.0
2011-07-12 09:30:00,141.87,143.83,141.57,143.59,19200.0,91.6584,92.9247,91.4646,92.7697,19200.0
2011-07-12 10:00:00,143.59,144.46,143.36,143.92,18600.0,92.7697,93.3318,92.6211,92.9829,18600.0
2011-07-12 10:30:00,143.78,144.09,143.67,144.09,10600.0,92.8924,93.0927,92.8214,93.0927,10600.0
2011-07-12 11:00:00,143.98,144.77,143.98,144.77,8600.0,93.0216,93.532,93.0216,93.532,8600.0
2011-07-12 11:30:00,144.64,144.64,144.12,144.25,6700.0,93.448,93.448,93.1121,93.1961,6700.0
2011-07-12 12:00:00,144.36,144.48,143.89,143.89,7100.0,93.2671,93.3447,92.9635,92.9635,7100.0
2011-07-12 12:30:00,143.91,143.91,143.35,143.85,5700.0,92.9764,92.9764,92.6146,92.9376,5700.0
2011-07-12 13:00:00,143.86,144.06,143.34,143.34,9000.0,92.9441,93.0733,92.6081,92.6081,9000.0
2011-07-12 13:30:00,143.18,143.28,143.08,143.08,7100.0,92.5048,92.5694,92.4402,92.4402,7100.0
2011-07-12 14:00:00,143.2,143.81,143.2,143.33,17400.0,92.5177,92.9118,92.5177,92.6017,17400.0
2011-07-12 14:30:00,143.38,143.41,142.6,142.61,17700.0,92.634,92.6534,92.1301,92.1365,17700.0
2011-07-12 15:00:00,142.65,142.93,142.38,142.46,27000.0,92.1624,92.3433,91.9879,92.0396,27000.0
2011-07-12 15:30:00,142.46,142.59,142.04,142.25,50800.0,92.0396,92.1236,91.7683,91.9039,50800.0
2011-07-13 09:30:00,142.9,143.02,141.72,142.06,20100.0,92.3239,92.4014,91.5615,91.7812,20100.0
2011-07-13 10:00:00,142.17,142.55,141.77,142.1,20300.0,91.8522,92.0978,91.5938,91.807,20300.0
2011-07-13 10:30:00,142.1,142.27,141.73,141.91,15600.0,91.807,91.9169,91.568,91.6843,15600.0
2011-07-13 11:00:00,141.72,141.72,141.24,141.4,15300.0,91.5615,91.5615,91.2514,91.3548,15300.0
2011-07-13 11:30:00,141.46,141.46,140.71,140.88,12100.0,91.3935,91.3935,90.909,91.0188,12100.0
2011-07-13 12:00:00,140.9,141.22,140.88,141.0,16600.0,91.0317,91.2385,91.0188,91.0963,16600.0
2011-07-13 12:30:00,141.05,141.29,140.86,141.21,13800.0,91.1286,91.2837,91.0059,91.232,13800.0
2011-07-13 13:00:00,141.16,141.22,140.62,140.64,16800.0,91.1997,91.2385,90.8508,90.8638,16800.0
2011-07-13 13:30:00,140.61,140.78,140.29,140.29,10400.0,90.8444,90.9542,90.6376,90.6376,10400.0
2011-07-13 14:00:00,140.26,140.45,140.08,140.25,13700.0,90.6182,90.741,90.502,90.6118,13700.0
2011-07-13 14:30:00,140.4,140.69,140.4,140.63,16500.0,90.7087,90.8961,90.7087,90.8573,16500.0
2011-07-13 15:00:00,140.6,140.75,139.95,140.19,17000.0,90.8379,90.9348,90.418,90.573,17000.0
2011-07-13 15:30:00,140.2,140.61,139.89,140.0,63800.0,90.5795,90.8444,90.3792,90.4503,63800.0
2011-07-14 09:30:00,140.39,140.67,139.76,140.3,11000.0,90.7022,90.8831,90.2952,90.6441,11000.0
2011-07-14 10:00:00,140.38,140.54,139.9,140.11,12100.0,90.6958,90.7991,90.3857,90.5213,12100.0
2011-07-14 10:30:00,140.18,140.19,139.09,139.13,11600.0,90.5666,90.573,89.8623,89.8882,11600.0
2011-07-14 11:00:00,139.37,139.74,139.28,139.52,10600.0,90.0432,90.2823,89.9851,90.1401,10600.0
2011-07-14 11:30:00,139.5,139.83,139.29,139.48,7700.0,90.1272,90.3404,89.9916,90.1143,7700.0
2011-07-14 12:00:00,139.43,139.43,138.86,139.04,31900.0,90.082,90.082,89.7137,89.83,31900.0
2011-07-14 12:30:00,139.06,139.39,138.72,138.75,5700.0,89.843,90.0562,89.6233,89.6427,5700.0
2011-07-14 13:00:00,138.84,138.85,138.18,138.75,14700.0,89.7008,89.7073,89.2744,89.6427,14700.0
2011-07-14 13:30:00,138.88,139.34,138.6,138.98,24600.0,89.7267,90.0239,89.5458,89.7913,24600.0
2011-07-14 14:00:00,139.1,139.43,138.59,138.77,29200.0,89.8688,90.082,89.5393,89.6556,29200.0
2011-07-14 14:30:00,138.8,139.02,138.66,138.81,25000.0,89.675,89.8171,89.5845,89.6814,25000.0
2011-07-14 15:00:00,138.9,139.08,138.59,138.92,18000.0,89.7396,89.8559,89.5393,89.7525,18000.0
2011-07-14 15:30:00,139.05,139.28,138.78,138.89,36400.0,89.8365,89.9851,89.6621,89.7331,36400.0
2011-07-15 09:30:00,139.47,139.72,138.43,139.56,17400.0,90.1078,90.2694,89.4359,90.166,17400.0
2011-07-15 10:00:00,139.56,140.03,139.18,139.58,9900.0,90.166,90.4696,89.9205,90.1789,9900.0
2011-07-15 10:30:00,139.69,139.84,139.3,139.69,9900.0,90.25,90.3469,89.998,90.25,9900.0
2011-07-15 11:00:00,139.82,140.26,139.81,139.9,9100.0,90.334,90.6182,90.3275,90.3857,9100.0
2011-07-15 11:30:00,139.78,139.98,139.6,139.74,6900.0,90.3081,90.4373,90.1918,90.2823,6900.0
2011-07-15 12:00:00,139.96,140.23,139.65,139.87,10200.0,90.4244,90.5989,90.2241,90.3663,10200.0
2011-07-15 12:30:00,140.0,140.13,139.68,139.8,12400.0,90.4503,90.5343,90.2435,90.3211,12400.0
2011-07-15 13:00:00,139.8,140.22,139.68,140.12,23400.0,90.3211,90.5924,90.2435,90.5278,23400.0
2011-07-15 13:30:00,140.23,140.23,139.44,139.57,9100.0,90.5989,90.5989,90.0885,90.1725,9100.0
2011-07-15 14:00:00,139.61,139.67,139.13,139.19,16900.0,90.1983,90.2371,89.8882,89.9269,16900.0
2011-07-15 14:30:00,139.26,139.53,139.18,139.23,24700.0,89.9722,90.1466,89.9205,89.9528,24700.0
2011-07-15 15:00:00,139.28,139.69,139.06,139.55,36000.0,89.9851,90.25,89.843,90.1595,36000.0
2011-07-15 15:30:00,139.57,140.07,139.45,139.97,77600.0,90.1725,90.4955,90.0949,90.4309,77600.0
2011-07-18 09:30:00,139.83,140.0,138.72,138.72,11300.0,90.3404,90.4503,89.6233,89.6233,11300.0
2011-07-18 10:00:00,138.79,138.97,138.05,138.81,18200.0,89.6685,89.7848,89.1904,89.6814,18200.0
2011-07-18 10:30:00,138.9,139.08,138.54,138.91,16600.0,89.7396,89.8559,89.507,89.746,16600.0
2011-07-18 11:00:00,139.02,139.74,138.96,139.74,14100.0,89.8171,90.2823,89.7783,90.2823,14100.0
2011-07-18 11:30:00,139.61,139.7,139.16,139.32,11500.0,90.1983,90.2564,89.9076,90.0109,11500.0
2011-07-18 12:00:00,139.37,139.55,139.15,139.46,8400.0,90.0432,90.1595,89.9011,90.1014,8400.0
2011-07-18 12:30:00,139.44,139.56,139.27,139.45,16400.0,90.0885,90.166,89.9786,90.0949,16400.0
2011-07-18 13:00:00,139.45,139.45,138.73,138.87,12700.0,90.0949,90.0949,89.6298,89.7202,12700.0
2011-07-18 13:30:00,138.98,139.53,138.98,139.34,14600.0,89.7913,90.1466,89.7913,90.0239,14600.0
2011-07-18 14:00:00,139.43,139.43,139.08,139.17,11000.0,90.082,90.082,89.8559,89.914,11000.0
2011-07-18 14:30:00,139.14,139.29,138.86,139.29,10800.0,89.8946,89.9916,89.7137,89.9916,10800.0
2011-07-18 15:00:00,139.28,139.41,139.05,139.13,13400.0,89.9851,90.0691,89.8365,89.8882,13400.0
2011-07-18 15:30:00,139.22,139.58,139.21,139.45,46300.0,89.9463,90.1789,89.9399,90.0949,46300.0
2011-07-19 09:30:00,140.47,141.05,140.06,140.61,16800.0,90.7539,91.1286,90.489,90.8444,16800.0
2011-07-19 10:00:00,140.67,141.67,140.67,141.52,24800.0,90.8831,91.5292,90.8831,91.4323,24800.0
2011-07-19 10:30:00,141.52,141.65,141.25,141.27,9100.0,91.4323,91.5163,91.2579,91.2708,9100.0
2011-07-19 11:00:00,141.28,141.4,141.09,141.2,6800.0,91.2772,91.3548,91.1545,91.2256,6800.0
2011-07-19 11:30:00,141.2,141.24,140.61,140.78,33100.0,91.2256,91.2514,90.8444,90.9542,33100.0
2011-07-19 12:00:00,140.79,140.83,140.44,140.48,5200.0,90.9607,90.9865,90.7345,90.7604,5200.0
2011-07-19 12:30:00,140.48,140.69,140.34,140.69,15800.0,90.7604,90.8961,90.6699,90.8961,15800.0
2011-07-19 13:00:00,140.74,140.74,140.51,140.71,4200.0,90.9284,90.9284,90.7798,90.909,4200.0
2011-07-19 13:30:00,140.77,141.3,140.75,140.94,15800.0,90.9477,91.2902,90.9348,91.0576,15800.0
2011-07-19 14:00:00,140.91,140.91,140.63,140.82,7800.0,91.0382,91.0382,90.8573,90.98,7800.0
2011-07-19 14:30:00,140.81,140.96,140.7,140.81,21700.0,90.9736,91.0705,90.9025,90.9736,21700.0
2011-07-19 15:00:00,140.81,140.93,140.81,140.91,28600.0,90.9736,91.0511,90.9736,91.0382,28600.0
2011-07-19 15:30:00,140.88,141.36,140.84,141.19,73100.0,91.0188,91.3289,90.993,91.2191,73100.0
2011-07-20 09:30:00,141.47,141.7,141.09,141.34,30300.0,91.4,91.5486,91.1545,91.316,30300.0
2011-07-20 10:00:00,141.5,142.02,141.49,141.99,48800.0,91.4194,91.7553,91.4129,91.736,48800.0
2011-07-20 10:30:00,141.95,142.0,141.34,141.68,21500.0,91.7101,91.7424,91.316,91.5357,21500.0
2011-07-20 11:00:00,141.74,141.89,141.68,141.76,17200.0,91.5744,91.6713,91.5357,91.5874,17200.0
2011-07-20 11:30:00,141.77,142.16,141.72,142.0,14500.0,91.5938,91.8458,91.5615,91.7424,14500.0
2011-07-20 12:00:00,142.0,142.37,142.0,142.26,7900.0,91.7424,91.9815,91.7424,91.9104,7900.0
2011-07-20 12:30:00,142.34,142.34,142.1,142.14,13500.0,91.9621,91.9621,91.807,91.8329,13500.0
2011-07-20 13:00:00,142.17,142.31,142.12,142.26,12100.0,91.8522,91.9427,91.8199,91.9104,12100.0
2011-07-20 13:30:00,142.28,142.3,142.07,142.22,15200.0,91.9233,91.9362,91.7876,91.8845,15200.0
2011-07-20 14:00:00,142.22,142.33,142.14,142.3,15800.0,91.8845,91.9556,91.8329,91.9362,15800.0
2011-07-20 14:30:00,142.3,142.65,142.27,142.65,23600.0,91.9362,92.1624,91.9169,92.1624,23600.0
2011-07-20 15:00:00,142.69,142.97,142.63,142.71,22400.0,92.1882,92.3691,92.1494,92.2011,22400.0
2011-07-20 15:30:00,142.69,142.84,142.44,142.51,53700.0,92.1882,92.2851,92.0267,92.0719,53700.0
2011-07-21 09:30:00,143.25,144.25,143.25,143.92,18900.0,92.55,93.1961,92.55,92.9829,18900.0
2011-07-21 10:00:00,144.13,144.13,143.72,143.96,23600.0,93.1185,93.1185,92.8537,93.0087,23600.0
2011-07-21 10:30:00,143.92,144.0,143.38,143.52,24300.0,92.9829,93.0346,92.634,92.7244,24300.0
2011-07-21 11:00:00,143.48,143.53,143.07,143.07,12400.0,92.6986,92.7309,92.4337,92.4337,12400.0
2011-07-21 11:30:00,143.21,143.32,143.02,143.2,19800.0,92.5242,92.5952,92.4014,92.5177,19800.0
2011-07-21 12:00:00,143.22,143.47,143.05,143.28,9500.0,92.5306,92.6921,92.4208,92.5694,9500.0
2011-07-21 12:30:00,143.24,143.54,143.11,143.2,17500.0,92.5435,92.7374,92.4596,92.5177,17500.0
2011-07-21 13:00:00,143.3,143.49,143.14,143.43,14600.0,92.5823,92.7051,92.4789,92.6663,14600.0
2011-07-21 13:30:00,143.42,143.49,143.26,143.33,20700.0,92.6598,92.7051,92.5565,92.6017,20700.0
2011-07-21 14:00:00,143.39,143.42,142.9,143.06,9100.0,92.6405,92.6598,92.3239,92.4272,9100.0
2011-07-21 14:30:00,143.08,143.08,142.54,142.64,25800.0,92.4402,92.4402,92.0913,92.1559,25800.0
2011-07-21 15:00:00,142.57,142.8,142.34,142.6,33100.0,92.1107,92.2593,91.9621,92.1301,33100.0
2011-07-21 15:30:00,142.54,143.02,142.36,142.72,35600.0,92.0913,92.4014,91.975,92.2076,35600.0
2011-07-22 09:30:00,143.14,143.69,142.53,143.59,19000.0,92.4789,92.8343,92.0848,92.7697,19000.0
2011-07-22 10:00:00,143.62,143.82,143.47,143.57,17800.0,92.7891,92.9183,92.6921,92.7567,17800.0
2011-07-22 10:30:00,143.59,143.59,143.06,143.27,13800.0,92.7697,92.7697,92.4272,92.5629,13800.0
2011-07-22 11:00:00,143.26,143.3,142.88,142.88,17800.0,92.5565,92.5823,92.311,92.311,17800.0
2011-07-22 11:30:00,142.91,143.39,142.9,143.25,15000.0,92.3303,92.6405,92.3239,92.55,15000.0
2011-07-22 12:00:00,143.14,143.46,143.14,143.27,13900.0,92.4789,92.6857,92.4789,92.5629,13900.0
2011-07-22 12:30:00,143.2,143.46,143.15,143.43,9100.0,92.5177,92.6857,92.4854,92.6663,9100.0
2011-07-22 13:00:00,143.4,143.46,143.21,143.31,7200.0,92.6469,92.6857,92.5242,92.5888,7200.0
2011-07-22 13:30:00,143.3,143.36,143.22,143.3,4600.0,92.5823,92.6211,92.5306,92.5823,4600.0
2011-07-22 14:00:00,143.27,143.55,143.2,143.5,6200.0,92.5629,92.7438,92.5177,92.7115,6200.0
2011-07-22 14:30:00,143.48,143.73,143.42,143.58,16200.0,92.6986,92.8601,92.6598,92.7632,16200.0
2011-07-22 15:00:00,143.5,143.59,143.41,143.45,17700.0,92.7115,92.7697,92.6534,92.6792,17700.0
2011-07-22 15:30:00,143.47,143.51,143.32,143.43,25800.0,92.6921,92.718,92.5952,92.6663,25800.0
2011-07-25 09:30:00,142.32,142.39,141.47,142.0,10500.0,91.9492,91.9944,91.4,91.7424,10500.0
2011-07-25 10:00:00,142.14,142.71,142.06,142.5,8800.0,91.8329,92.2011,91.7812,92.0654,8800.0
2011-07-25 10:30:00,142.43,143.24,142.43,143.24,9700.0,92.0202,92.5435,92.0202,92.5435,9700.0
2011-07-25 11:00:00,143.29,143.43,143.12,143.43,6600.0,92.5758,92.6663,92.466,92.6663,6600.0
2011-07-25 11:30:00,143.54,143.54,143.33,143.37,5000.0,92.7374,92.7374,92.6017,92.6275,5000.0
2011-07-25 12:00:00,143.38,143.57,143.37,143.54,3600.0,92.634,92.7567,92.6275,92.7374,3600.0
2011-07-25 12:30:00,143.54,143.98,143.54,143.98,4400.0,92.7374,93.0216,92.7374,93.0216,4400.0
2011-07-25 13:00:00,143.9,144.24,143.9,144.13,4500.0,92.97,93.1896,92.97,93.1185,4500.0
2011-07-25 13:30:00,144.12,144.14,143.85,143.85,4700.0,93.1121,93.125,92.9376,92.9376,4700.0
2011-07-25 14:00:00,143.87,144.04,143.87,143.92,9700.0,92.9506,93.0604,92.9506,92.9829,9700.0
2011-07-25 14:30:00,143.91,143.91,143.43,143.45,10100.0,92.9764,92.9764,92.6663,92.6792,10100.0
2011-07-25 15:00:00,143.46,143.55,142.84,143.05,15100.0,92.6857,92.7438,92.2851,92.4208,15100.0
2011-07-25 15:30:00,143.21,143.41,142.88,142.9,41900.0,92.5242,92.6534,92.311,92.3239,41900.0
2011-07-26 09:30:00,143.0,143.0,141.86,142.59,8500.0,92.3885,92.3885,91.652,92.1236,8500.0
2011-07-26 10:00:00,142.57,142.57,142.07,142.35,5800.0,92.1107,92.1107,91.7876,91.9685,5800.0
2011-07-26 10:30:00,142.27,143.12,142.06,142.94,8200.0,91.9169,92.466,91.7812,92.3497,8200.0
2011-07-26 11:00:00,143.08,143.84,142.92,143.67,12000.0,92.4402,92.9312,92.3368,92.8214,12000.0
2011-07-26 11:30:00,143.79,143.96,143.58,143.91,9600.0,92.8989,93.0087,92.7632,92.9764,9600.0
2011-07-26 12:00:00,143.76,144.06,143.71,143.93,7300.0,92.8795,93.0733,92.8472,92.9893,7300.0
2011-07-26 12:30:00,143.97,143.97,143.48,143.5,6000.0,93.0152,93.0152,92.6986,92.7115,6000.0
2011-07-26 13:00:00,143.54,143.7,143.43,143.68,9200.0,92.7374,92.8407,92.6663,92.8278,9200.0
2011-07-26 13:30:00,143.7,143.75,143.38,143.6,8400.0,92.8407,92.873,92.634,92.7761,8400.0
2011-07-26 14:00:00,143.6,143.75,143.47,143.65,10400.0,92.7761,92.873,92.6921,92.8084,10400.0
2011-07-26 14:30:00,143.51,143.69,143.34,143.5,11700.0,92.718,92.8343,92.6081,92.7115,11700.0
2011-07-26 15:00:00,143.45,143.55,143.25,143.26,11200.0,92.6792,92.7438,92.55,92.5565,11200.0
2011-07-26 15:30:00,143.26,143.27,142.76,142.91,30300.0,92.5565,92.5629,92.2334,92.3303,30300.0
2011-07-27 09:30:00,142.05,142.4,141.55,142.21,14200.0,91.7747,92.0008,91.4517,91.8781,14200.0
2011-07-27 10:00:00,142.48,142.48,141.35,141.45,15300.0,92.0525,92.0525,91.3225,91.3871,15300.0
2011-07-27 10:30:00,141.5,141.87,141.38,141.5,18400.0,91.4194,91.6584,91.3418,91.4194,18400.0
2011-07-27 11:00:00,141.5,141.5,141.08,141.32,14200.0,91.4194,91.4194,91.148,91.3031,14200.0
2011-07-27 11:30:00,141.31,141.48,140.79,140.81,11400.0,91.2966,91.4065,90.9607,90.9736,11400.0
2011-07-27 12:00:00,140.88,141.07,140.8,140.85,16200.0,91.0188,91.1416,90.9671,90.9994,16200.0
2011-07-27 12:30:00,140.87,141.06,140.66,140.76,11300.0,91.0123,91.1351,90.8767,90.9413,11300.0
2011-07-27 13:00:00,140.75,140.89,140.49,140.53,8400.0,90.9348,91.0253,90.7668,90.7927,8400.0
2011-07-27 13:30:00,140.56,140.82,140.56,140.77,14700.0,90.8121,90.98,90.8121,90.9477,14700.0
2011-07-27 14:00:00,140.77,141.0,140.6,140.6,16700.0,90.9477,91.0963,90.8379,90.8379,16700.0
2011-07-27 14:30:00,140.59,140.68,140.28,140.48,19600.0,90.8314,90.8896,90.6312,90.7604,19600.0
2011-07-27 15:00:00,140.56,140.56,139.76,140.01,20000.0,90.8121,90.8121,90.2952,90.4567,20000.0
2011-07-27 15:30:00,139.98,140.24,138.93,139.07,74300.0,90.4373,90.6053,89.759,89.8494,74300.0
2011-07-28 09:30:00,138.29,139.59,137.5,137.57,25900.0,89.3455,90.1854,88.8351,88.8803,25900.0
2011-07-28 10:00:00,137.62,138.59,137.37,138.59,10900.0,88.9126,89.5393,88.7511,89.5393,10900.0
2011-07-28 10:30:00,138.75,138.97,138.62,138.97,12600.0,89.6427,89.7848,89.5587,89.7848,12600.0
2011-07-28 11:00:00,138.97,139.82,138.81,139.78,9500.0,89.7848,90.334,89.6814,90.3081,9500.0
2011-07-28 11:30:00,139.68,140.01,139.59,139.91,11200.0,90.2435,90.4567,90.1854,90.3921,11200.0
2011-07-28 12:00:00,139.96,140.07,139.27,139.27,12800.0,90.4244,90.4955,89.9786,89.9786,12800.0
2011-07-28 12:30:00,139.14,139.21,138.67,138.76,12800.0,89.8946,89.9399,89.591,89.6491,12800.0
2011-07-28 13:00:00,138.75,138.75,138.36,138.49,11500.0,89.6427,89.6427,89.3907,89.4747,11500.0
2011-07-28 13:30:00,138.62,138.81,138.59,138.59,6100.0,89.5587,89.6814,89.5393,89.5393,6100.0
2011-07-28 14:00:00,138.63,138.73,138.16,138.3,12500.0,89.5651,89.6298,89.2615,89.3519,12500.0
2011-07-28 14:30:00,138.35,138.78,138.14,138.69,5900.0,89.3842,89.6621,89.2486,89.6039,5900.0
2011-07-28 15:00:00,138.7,138.77,138.45,138.6,8100.0,89.6104,89.6556,89.4489,89.5458,8100.0
2011-07-28 15:30:00,138.51,138.68,137.87,138.43,52700.0,89.4876,89.5974,89.0741,89.4359,52700.0
2011-07-29 09:30:00,137.34,138.88,135.65,138.36,25600.0,88.7317,89.7267,87.6398,89.3907,25600.0
2011-07-29 10:00:00,138.24,138.38,137.23,137.34,10900.0,89.3132,89.4036,88.6606,88.7317,10900.0
2011-07-29 10:30:00,137.32,138.7,136.86,138.58,18100.0,88.7188,89.6104,88.4216,89.5328,18100.0
2011-07-29 11:00:00,138.67,139.32,138.43,138.63,19900.0,89.591,90.0109,89.4359,89.5651,19900.0
2011-07-29 11:30:00,138.64,138.99,138.25,138.88,29200.0,89.5716,89.7977,89.3196,89.7267,29200.0
2011-07-29 12:00:00,138.98,139.04,138.5,138.51,13000.0,89.7913,89.83,89.4812,89.4876,13000.0
2011-07-29 12:30:00,138.55,138.86,138.45,138.79,14600.0,89.5135,89.7137,89.4489,89.6685,14600.0
2011-07-29 13:00:00,138.84,139.49,138.77,139.49,8800.0,89.7008,90.1208,89.6556,90.1208,8800.0
2011-07-29 13:30:00,139.56,140.06,139.35,140.02,14500.0,90.166,90.489,90.0303,90.4632,14500.0
2011-07-29 14:00:00,140.08,140.38,139.99,140.16,9400.0,90.502,90.6958,90.4438,90.5536,9400.0
2011-07-29 14:30:00,140.15,140.4,140.03,140.21,8200.0,90.5472,90.7087,90.4696,90.5859,8200.0
2011-07-29 15:00:00,140.24,140.48,140.12,140.31,19400.0,90.6053,90.7604,90.5278,90.6505,19400.0
2011-07-29 15:30:00,140.26,140.82,140.19,140.51,62900.0,90.6182,90.98,90.573,90.7798,62900.0
2011-08-01 09:30:00,141.35,142.25,140.69,141.06,41300.0,91.3225,91.9039,90.8961,91.1351,41300.0
2011-08-01 10:00:00,141.0,141.01,140.0,140.26,43400.0,91.0963,91.1028,90.4503,90.6182,43400.0
2011-08-01 10:30:00,140.33,140.81,140.22,140.54,10800.0,90.6635,90.9736,90.5924,90.7991,10800.0
2011-08-01 11:00:00,140.46,140.54,139.94,140.41,13100.0,90.7475,90.7991,90.4115,90.7152,13100.0
2011-08-01 11:30:00,140.38,140.44,140.08,140.08,23400.0,90.6958,90.7345,90.502,90.502,23400.0
2011-08-01 12:00:00,140.09,140.13,139.55,139.8,27700.0,90.5084,90.5343,90.1595,90.3211,27700.0
2011-08-01 12:30:00,139.84,140.11,139.67,139.99,10700.0,90.3469,90.5213,90.2371,90.4438,10700.0
2011-08-01 13:00:00,140.0,140.07,139.78,140.02,12300.0,90.4503,90.4955,90.3081,90.4632,12300.0
2011-08-01 13:30:00,140.09,140.33,140.0,140.24,23000.0,90.5084,90.6635,90.4503,90.6053,23000.0
2011-08-01 14:00:00,140.21,140.34,140.0,140.14,13700.0,90.5859,90.6699,90.4503,90.5407,13700.0
2011-08-01 14:30:00,140.15,140.85,140.13,140.85,18400.0,90.5472,90.9994,90.5343,90.9994,18400.0
2011-08-01 15:00:00,140.81,141.23,140.69,141.18,19200.0,90.9736,91.2449,90.8961,91.2126,19200.0
2011-08-01 15:30:00,141.21,141.48,140.66,141.46,87400.0,91.232,91.4065,90.8767,91.3935,87400.0
2011-08-02 09:30:00,140.85,141.7,140.6,141.14,10800.0,90.9994,91.5486,90.8379,91.1868,10800.0
2011-08-02 10:00:00,141.2,141.25,140.76,140.79,15500.0,91.2256,91.2579,90.9413,90.9607,15500.0
2011-08-02 10:30:00,140.81,140.93,140.06,140.35,7100.0,90.9736,91.0511,90.489,90.6764,7100.0
2011-08-02 11:00:00,140.27,140.27,138.76,138.86,13400.0,90.6247,90.6247,89.6491,89.7137,13400.0
2011-08-02 11:30:00,138.93,139.37,138.87,139.2,9800.0,89.759,90.0432,89.7202,89.9334,9800.0
2011-08-02 12:00:00,139.23,139.88,139.16,139.58,13800.0,89.9528,90.3727,89.9076,90.1789,13800.0
2011-08-02 12:30:00,139.46,139.78,139.25,139.42,13100.0,90.1014,90.3081,89.9657,90.0755,13100.0
2011-08-02 13:00:00,139.47,139.79,139.47,139.63,11600.0,90.1078,90.3146,90.1078,90.2112,11600.0
2011-08-02 13:30:00,139.71,139.71,139.19,139.35,42000.0,90.2629,90.2629,89.9269,90.0303,42000.0
2011-08-02 14:00:00,139.33,140.23,139.26,139.91,30700.0,90.0174,90.5989,89.9722,90.3921,30700.0
2011-08-02 14:30:00,139.9,139.9,139.26,139.42,29600.0,90.3857,90.3857,89.9722,90.0755,29600.0
2011-08-02 15:00:00,139.39,139.5,138.74,138.85,28800.0,90.0562,90.1272,89.6362,89.7073,28800.0
2011-08-02 15:30:00,138.85,139.17,138.25,139.03,102900.0,89.7073,89.914,89.3196,89.8236,102900.0
2011-08-03 09:30:00,138.88,138.88,136.49,136.68,26200.0,89.7267,89.7267,88.1825,88.3053,26200.0
2011-08-03 10:00:00,136.89,137.2,135.91,136.47,31100.0,88.441,88.6413,87.8078,88.1696,31100.0
2011-08-03 10:30:00,136.48,136.48,134.12,135.79,33600.0,88.1761,88.1761,86.6514,87.7303,33600.0
2011-08-03 11:00:00,135.78,136.82,135.55,136.48,19900.0,87.7238,88.3958,87.5752,88.1761,19900.0
2011-08-03 11:30:00,136.51,136.82,136.15,136.68,20900.0,88.1955,88.3958,87.9629,88.3053,20900.0
2011-08-03 12:00:00,136.68,136.68,134.86,134.86,11500.0,88.3053,88.3053,87.1294,87.1294,11500.0
2011-08-03 12:30:00,134.93,136.36,134.85,136.26,9300.0,87.1747,88.0986,87.123,88.034,9300.0
2011-08-03 13:00:00,136.28,136.54,135.94,136.54,13500.0,88.0469,88.2149,87.8272,88.2149,13500.0
2011-08-03 13:30:00,136.43,137.11,136.43,136.96,15100.0,88.1438,88.5831,88.1438,88.4862,15100.0
2011-08-03 14:00:00,136.97,137.09,136.25,136.29,18100.0,88.4927,88.5702,88.0275,88.0533,18100.0
2011-08-03 14:30:00,136.2,136.82,135.83,136.71,23300.0,87.9952,88.3958,87.7561,88.3247,23300.0
2011-08-03 15:00:00,136.66,137.0,136.44,136.9,81400.0,88.2924,88.512,88.1502,88.4474,81400.0
2011-08-03 15:30:00,136.78,136.96,136.28,136.48,72200.0,88.3699,88.4862,88.0469,88.1761,72200.0
2011-08-04 09:30:00,133.1,134.98,132.66,134.78,52800.0,85.9924,87.207,85.7081,87.0778,52800.0
2011-08-04 10:00:00,134.82,135.54,134.62,134.86,16000.0,87.1036,87.5688,86.9744,87.1294,16000.0
2011-08-04 10:30:00,134.91,135.14,134.46,134.67,16900.0,87.1618,87.3103,86.871,87.0067,16900.0
2011-08-04 11:00:00,134.64,134.9,133.38,133.42,17700.0,86.9873,87.1553,86.1733,86.1991,17700.0
2011-08-04 11:30:00,133.38,133.77,132.0,133.03,20000.0,86.1733,86.4252,85.2817,85.9471,20000.0
2011-08-04 12:00:00,132.86,133.63,132.86,133.25,15800.0,85.8373,86.3348,85.8373,86.0893,15800.0
2011-08-04 12:30:00,133.25,133.8,132.98,132.98,12400.0,86.0893,86.4446,85.9148,85.9148,12400.0
2011-08-04 13:00:00,133.07,133.82,133.07,133.82,16200.0,85.973,86.4575,85.973,86.4575,16200.0
2011-08-04 13:30:00,133.74,133.83,133.09,133.33,19800.0,86.4058,86.464,85.9859,86.141,19800.0
2011-08-04 14:00:00,133.39,133.39,131.85,132.09,24300.0,86.1797,86.1797,85.1848,85.3398,24300.0
2011-08-04 14:30:00,132.16,133.06,132.13,132.86,12100.0,85.385,85.9665,85.3657,85.8373,12100.0
2011-08-04 15:00:00,132.75,133.07,131.76,131.81,27600.0,85.7662,85.973,85.1266,85.1589,27600.0
2011-08-04 15:30:00,131.77,131.92,129.87,129.88,102000.0,85.1331,85.23,83.9055,83.912,102000.0
2011-08-05 09:30:00,131.13,131.13,124.75,124.86,48300.0,84.7196,84.7196,80.5976,80.6687,48300.0
2011-08-05 10:00:00,125.11,127.24,124.78,126.96,42300.0,80.8302,82.2064,80.617,82.0255,42300.0
2011-08-05 10:30:00,127.07,127.71,126.5,127.53,30100.0,82.0965,82.51,81.7283,82.3937,30100.0
2011-08-05 11:00:00,127.6,128.01,126.4,127.56,31200.0,82.439,82.7038,81.6637,82.4131,31200.0
2011-08-05 11:30:00,127.55,127.56,125.23,125.33,43400.0,82.4067,82.4131,80.9078,80.9724,43400.0
2011-08-05 12:00:00,125.42,127.02,125.2,126.22,31700.0,81.0305,82.0642,80.8884,81.5474,31700.0
2011-08-05 12:30:00,126.25,129.36,126.14,128.76,34800.0,81.5668,83.576,81.4957,83.1884,34800.0
2011-08-05 13:00:00,128.8,129.14,127.6,128.27,21600.0,83.2142,83.4339,82.439,82.8718,21600.0
2011-08-05 13:30:00,128.41,129.16,127.71,128.55,20400.0,82.9623,83.4468,82.51,83.0527,20400.0
2011-08-05 14:00:00,128.51,129.86,127.61,128.37,61400.0,83.0269,83.8991,82.4454,82.9364,61400.0
2011-08-05 14:30:00,128.38,128.92,127.56,128.17,28900.0,82.9429,83.2918,82.4131,82.8072,28900.0
2011-08-05 15:00:00,128.18,128.22,126.87,126.9,41000.0,82.8137,82.8395,81.9673,81.9867,41000.0
2011-08-05 15:30:00,126.89,128.25,126.87,127.45,129600.0,81.9802,82.8589,81.9673,82.342,129600.0
2011-08-08 09:30:00,119.15,124.17,119.15,123.87,51300.0,76.9796,80.2229,76.9796,80.0291,51300.0
2011-08-08 10:00:00,123.85,124.28,122.99,123.13,41500.0,80.0162,80.294,79.4606,79.551,41500.0
2011-08-08 10:30:00,123.27,124.02,122.6,123.37,19400.0,79.6415,80.126,79.2086,79.7061,19400.0
2011-08-08 11:00:00,123.22,124.93,123.2,124.88,34000.0,79.6092,80.7139,79.5962,80.6816,34000.0
2011-08-08 11:30:00,124.89,126.0,124.46,125.47,24500.0,80.6881,81.4052,80.4103,81.0628,24500.0
2011-08-08 12:00:00,125.47,125.47,123.64,123.64,21800.0,81.0628,81.0628,79.8805,79.8805,21800.0
2011-08-08 12:30:00,123.73,123.83,123.02,123.02,18800.0,79.9387,80.0033,79.4799,79.4799,18800.0
2011-08-08 13:00:00,123.14,123.29,122.59,122.89,16400.0,79.5575,79.6544,79.2021,79.396,16400.0
2011-08-08 13:30:00,122.93,123.17,122.01,122.1,30600.0,79.4218,79.5769,78.8274,78.8856,30600.0
2011-08-08 14:00:00,122.22,123.24,121.15,122.28,43500.0,78.9631,79.6221,78.2718,79.0018,43500.0
2011-08-08 14:30:00,122.13,123.4,121.76,122.0,51900.0,78.9049,79.7254,78.6659,78.8209,51900.0
2011-08-08 15:00:00,121.95,123.81,121.78,122.84,82700.0,78.7886,79.9903,78.6788,79.3636,82700.0
2011-08-08 15:30:00,122.84,123.22,120.4,120.63,212500.0,79.3636,79.6092,77.7872,77.9358,212500.0
2011-08-09 09:30:00,121.93,123.17,121.36,122.39,102700.0,78.7757,79.5769,78.4075,79.0729,102700.0
2011-08-09 10:00:00,122.38,123.5,122.2,123.21,44300.0,79.0665,79.7901,78.9502,79.6027,44300.0
2011-08-09 10:30:00,123.12,125.15,122.93,124.25,39200.0,79.5445,80.8561,79.4218,80.2746,39200.0
2011-08-09 11:00:00,124.27,125.02,123.17,125.02,32100.0,80.2875,80.7721,79.5769,80.7721,32100.0
2011-08-09 11:30:00,125.07,125.46,124.83,125.19,32400.0,80.8044,81.0564,80.6493,80.8819,32400.0
2011-08-09 12:00:00,125.21,126.02,125.18,125.91,19800.0,80.8948,81.4182,80.8755,81.3471,19800.0
2011-08-09 12:30:00,125.88,125.88,125.14,125.54,25500.0,81.3277,81.3277,80.8496,81.108,25500.0
2011-08-09 13:00:00,125.37,126.15,124.99,125.86,27500.0,80.9982,81.5021,80.7527,81.3148,27500.0
2011-08-09 13:30:00,125.84,126.07,124.91,125.6,33800.0,81.3019,81.4505,80.701,81.1468,33800.0
2011-08-09 14:00:00,125.52,125.85,123.47,124.82,45200.0,81.0951,81.3083,79.7707,80.6429,45200.0
2011-08-09 14:30:00,124.86,124.87,121.05,122.75,105400.0,80.6687,80.6752,78.2072,79.3055,105400.0
2011-08-09 15:00:00,122.58,126.98,122.07,126.72,81600.0,79.1957,82.0384,78.8662,81.8704,81600.0
2011-08-09 15:30:00,126.75,131.99,126.31,131.97,161300.0,81.8898,85.2752,81.6055,85.2623,161300.0
2011-08-10 09:30:00,129.83,132.85,129.24,132.37,50200.0,83.8797,85.8308,83.4985,85.5207,50200.0
2011-08-10 10:00:00,132.62,132.84,130.61,131.88,33700.0,85.6822,85.8244,84.3836,85.2041,33700.0
2011-08-10 10:30:00,131.95,133.52,131.64,133.52,33900.0,85.2494,86.2637,85.0491,86.2637,33900.0
2011-08-10 11:00:00,133.22,133.22,131.53,131.53,23100.0,86.0699,86.0699,84.978,84.978,23100.0
2011-08-10 11:30:00,131.71,134.02,131.57,133.84,37200.0,85.0943,86.5867,85.0039,86.4705,37200.0
2011-08-10 12:00:00,133.83,135.06,132.73,133.57,59000.0,86.464,87.2587,85.7533,86.296,59000.0
2011-08-10 12:30:00,133.37,133.84,132.61,133.61,47100.0,86.1668,86.4705,85.6758,86.3219,47100.0
2011-08-10 13:00:00,133.55,133.55,132.24,133.05,30600.0,86.2831,86.2831,85.4367,85.9601,30600.0
2011-08-10 13:30:00,133.02,134.84,132.57,134.84,26600.0,85.9407,87.1165,85.6499,87.1165,26600.0
2011-08-10 14:00:00,134.63,137.09,134.24,135.96,61600.0,86.9809,88.5702,86.7289,87.8401,61600.0
2011-08-10 14:30:00,136.06,137.22,135.28,135.28,35100.0,87.9047,88.6542,87.4008,87.4008,35100.0
2011-08-10 15:00:00,135.19,136.29,134.46,134.58,42900.0,87.3427,88.0533,86.871,86.9485,42900.0
2011-08-10 15:30:00,134.72,134.72,130.52,130.82,117500.0,87.039,87.039,84.3255,84.5193,117500.0
2011-08-11 09:30:00,131.78,132.72,130.81,131.76,34900.0,85.1395,85.7469,84.5129,85.1266,34900.0
2011-08-11 10:00:00,131.72,134.22,131.68,133.37,25900.0,85.1008,86.716,85.0749,86.1668,25900.0
2011-08-11 10:30:00,133.59,135.97,133.49,135.09,27200.0,86.3089,87.8466,86.2443,87.278,27200.0
2011-08-11 11:00:00,135.25,136.58,134.26,134.87,21600.0,87.3814,88.2407,86.7418,87.1359,21600.0
2011-08-11 11:30:00,134.78,135.47,134.15,134.66,12800.0,87.0778,87.5236,86.6707,87.0002,12800.0
2011-08-11 12:00:00,134.44,134.95,133.4,133.59,10300.0,86.8581,87.1876,86.1862,86.3089,10300.0
2011-08-11 12:30:00,133.68,135.83,133.68,135.55,13700.0,86.3671,87.7561,86.3671,87.5752,13700.0
2011-08-11 13:00:00,135.52,136.07,134.97,135.81,18000.0,87.5559,87.9112,87.2005,87.7432,18000.0
2011-08-11 13:30:00,135.78,136.46,134.98,136.46,19500.0,87.7238,88.1632,87.207,88.1632,19500.0
2011-08-11 14:00:00,136.54,136.88,136.1,136.58,26400.0,88.2149,88.4345,87.9306,88.2407,26400.0
2011-08-11 14:30:00,136.59,137.59,136.21,137.41,21600.0,88.2472,88.8932,88.0016,88.7769,21600.0
2011-08-11 15:00:00,137.37,140.19,137.19,139.45,38800.0,88.7511,90.573,88.6348,90.0949,38800.0
2011-08-11 15:30:00,139.56,140.44,137.19,138.18,107600.0,90.166,90.7345,88.6348,89.2744,107600.0
2011-08-12 09:30:00,139.34,140.76,137.7,138.32,33200.0,90.0239,90.9413,88.9643,89.3649,33200.0
2011-08-12 10:00:00,138.09,138.72,137.01,137.93,15400.0,89.2163,89.6233,88.5185,89.1129,15400.0
2011-08-12 10:30:00,137.76,137.76,136.58,137.29,12900.0,89.0031,89.0031,88.2407,88.6994,12900.0
2011-08-12 11:00:00,137.09,137.87,136.83,137.77,19300.0,88.5702,89.0741,88.4022,89.0095,19300.0
2011-08-12 11:30:00,137.66,139.19,137.62,138.89,16500.0,88.9385,89.9269,88.9126,89.7331,16500.0
2011-08-12 12:00:00,138.9,139.18,138.08,138.47,10300.0,89.7396,89.9205,89.2098,89.4618,10300.0
2011-08-12 12:30:00,138.64,138.73,137.41,137.93,11200.0,89.5716,89.6298,88.7769,89.1129,11200.0
2011-08-12 13:00:00,138.07,138.52,137.44,137.75,7500.0,89.2033,89.4941,88.7963,88.9966,7500.0
2011-08-12 13:30:00,137.6,138.23,137.48,137.78,9900.0,88.8997,89.3067,88.8222,89.016,9900.0
2011-08-12 14:00:00,137.81,138.39,136.66,136.69,13100.0,89.0354,89.4101,88.2924,88.3118,13100.0
2011-08-12 14:30:00,136.63,136.94,136.2,136.55,14500.0,88.273,88.4733,87.9952,88.2213,14500.0
2011-08-12 15:00:00,136.75,137.26,136.39,136.56,10100.0,88.3505,88.68,88.1179,88.2278,10100.0
2011-08-12 15:30:00,136.6,136.88,136.1,136.67,27300.0,88.2536,88.4345,87.9306,88.2988,27300.0
2011-08-15 09:30:00,137.7,139.14,137.7,139.14,5800.0,88.9643,89.8946,88.9643,89.8946,5800.0
2011-08-15 10:00:00,139.0,140.13,139.0,139.81,6400.0,89.8042,90.5343,89.8042,90.3275,6400.0
2011-08-15 10:30:00,139.77,139.9,139.12,139.7,11800.0,90.3017,90.3857,89.8817,90.2564,11800.0
2011-08-15 11:00:00,139.81,140.11,139.03,139.3,28900.0,90.3275,90.5213,89.8236,89.998,28900.0
2011-08-15 11:30:00,139.51,139.51,139.02,139.11,12100.0,90.1337,90.1337,89.8171,89.8753,12100.0
2011-08-15 12:00:00,139.23,139.39,138.96,139.38,7200.0,89.9528,90.0562,89.7783,90.0497,7200.0
2011-08-15 12:30:00,139.39,139.78,139.19,139.74,8800.0,90.0562,90.3081,89.9269,90.2823,8800.0
2011-08-15 13:00:00,139.87,139.87,139.28,139.66,8800.0,90.3663,90.3663,89.9851,90.2306,8800.0
2011-08-15 13:30:00,139.67,139.94,139.2,139.71,12500.0,90.2371,90.4115,89.9334,90.2629,12500.0
2011-08-15 14:00:00,139.86,140.16,139.6,140.03,10300.0,90.3598,90.5536,90.1918,90.4696,10300.0
2011-08-15 14:30:00,140.2,140.35,139.54,140.26,21700.0,90.5795,90.6764,90.1531,90.6182,21700.0
2011-08-15 15:00:00,140.24,140.67,139.86,140.03,28000.0,90.6053,90.8831,90.3598,90.4696,28000.0
2011-08-15 15:30:00,140.05,140.44,139.69,140.42,71900.0,90.4826,90.7345,90.25,90.7216,71900.0
2011-08-16 09:30:00,138.96,139.86,138.14,139.52,22300.0,89.7783,90.3598,89.2486,90.1401,22300.0
2011-08-16 10:00:00,139.43,140.1,139.27,140.1,10200.0,90.082,90.5149,89.9786,90.5149,10200.0
2011-08-16 10:30:00,140.08,140.75,140.07,140.54,18300.0,90.502,90.9348,90.4955,90.7991,18300.0
2011-08-16 11:00:00,140.33,140.58,139.78,139.92,14000.0,90.6635,90.825,90.3081,90.3986,14000.0
2011-08-16 11:30:00,140.02,140.57,139.77,140.27,10200.0,90.4632,90.8185,90.3017,90.6247,10200.0
2011-08-16 12:00:00,140.41,140.73,138.98,139.32,26500.0,90.7152,90.9219,89.7913,90.0109,26500.0
2011-08-16 12:30:00,139.17,139.92,139.01,139.56,14700.0,89.914,90.3986,89.8107,90.166,14700.0
2011-08-16 13:00:00,139.51,139.59,138.88,139.38,16400.0,90.1337,90.1854,89.7267,90.0497,16400.0
2011-08-16 13:30:00,139.33,139.95,139.05,139.57,15300.0,90.0174,90.418,89.8365,90.1725,15300.0
2011-08-16 14:00:00,139.45,140.47,139.43,140.03,23700.0,90.0949,90.7539,90.082,90.4696,23700.0
2011-08-16 14:30:00,140.03,140.14,139.68,139.79,30100.0,90.4696,90.5407,90.2435,90.3146,30100.0
2011-08-16 15:00:00,139.79,140.07,139.42,140.06,36900.0,90.3146,90.4955,90.0755,90.489,36900.0
2011-08-16 15:30:00,140.06,140.09,139.34,139.48,79500.0,90.489,90.5084,90.0239,90.1143,79500.0
2011-08-17 09:30:00,140.21,140.73,139.77,140.29,14700.0,90.5859,90.9219,90.3017,90.6376,14700.0
2011-08-17 10:00:00,140.22,141.0,140.21,141.0,9500.0,90.5924,91.0963,90.5859,91.0963,9500.0
2011-08-17 10:30:00,140.84,141.45,140.32,140.92,15500.0,90.993,91.3871,90.657,91.0447,15500.0
2011-08-17 11:00:00,141.06,141.06,140.44,140.63,12200.0,91.1351,91.1351,90.7345,90.8573,12200.0
2011-08-17 11:30:00,140.65,140.7,139.0,139.29,15500.0,90.8702,90.9025,89.8042,89.9916,15500.0
2011-08-17 12:00:00,139.2,139.36,138.63,138.98,8800.0,89.9334,90.0368,89.5651,89.7913,8800.0
2011-08-17 12:30:00,139.1,139.36,138.43,138.69,8600.0,89.8688,90.0368,89.4359,89.6039,8600.0
2011-08-17 13:00:00,138.53,138.72,137.98,138.15,8200.0,89.5005,89.6233,89.1452,89.255,8200.0
2011-08-17 13:30:00,138.32,139.05,138.12,138.74,16500.0,89.3649,89.8365,89.2356,89.6362,16500.0
2011-08-17 14:00:00,138.85,139.51,138.85,139.16,9200.0,89.7073,90.1337,89.7073,89.9076,9200.0
2011-08-17 14:30:00,139.17,139.57,138.85,139.53,18300.0,89.914,90.1725,89.7073,90.1466,18300.0
2011-08-17 15:00:00,139.42,139.78,139.23,139.35,15200.0,90.0755,90.3081,89.9528,90.0303,15200.0
2011-08-17 15:30:00,139.29,139.9,139.04,139.82,33700.0,89.9916,90.3857,89.83,90.334,33700.0
2011-08-18 09:30:00,136.13,137.05,135.56,135.66,36000.0,87.95,88.5443,87.5817,87.6463,36000.0
2011-08-18 10:00:00,135.25,135.48,133.83,135.48,24600.0,87.3814,87.53,86.464,87.53,24600.0
2011-08-18 10:30:00,135.47,135.47,134.3,134.88,14400.0,87.5236,87.5236,86.7676,87.1424,14400.0
2011-08-18 11:00:00,135.14,135.43,134.7,135.09,11500.0,87.3103,87.4977,87.0261,87.278,11500.0
2011-08-18 11:30:00,135.05,136.11,135.05,136.11,4700.0,87.2522,87.937,87.2522,87.937,4700.0
2011-08-18 12:00:00,136.01,136.2,135.68,135.83,9100.0,87.8724,87.9952,87.6592,87.7561,9100.0
2011-08-18 12:30:00,135.66,135.82,134.63,134.63,7000.0,87.6463,87.7497,86.9809,86.9809,7000.0
2011-08-18 13:00:00,134.63,134.82,133.33,133.73,12300.0,86.9809,87.1036,86.141,86.3994,12300.0
2011-08-18 13:30:00,133.86,134.31,133.19,133.88,12100.0,86.4834,86.7741,86.0505,86.4963,12100.0
2011-08-18 14:00:00,133.94,134.59,133.71,134.41,11900.0,86.5351,86.955,86.3865,86.8387,11900.0
2011-08-18 14:30:00,134.3,134.48,133.61,133.61,15400.0,86.7676,86.8839,86.3219,86.3219,15400.0
2011-08-18 15:00:00,133.53,133.85,132.91,133.36,21000.0,86.2702,86.4769,85.8696,86.1603,21000.0
2011-08-18 15:30:00,133.5,135.11,133.13,134.43,116500.0,86.2508,87.291,86.0117,86.8516,116500.0
2011-08-19 09:30:00,132.3,135.34,132.3,135.17,53700.0,85.4755,87.4396,85.4755,87.3297,53700.0
2011-08-19 10:00:00,135.22,135.89,134.48,135.55,21300.0,87.362,87.7949,86.8839,87.5752,21300.0
2011-08-19 10:30:00,135.53,135.71,134.59,134.97,18500.0,87.5623,87.6786,86.955,87.2005,18500.0
2011-08-19 11:00:00,135.11,135.11,134.49,134.7,24600.0,87.291,87.291,86.8904,87.0261,24600.0
2011-08-19 11:30:00,134.8,134.99,134.16,134.34,13000.0,87.0907,87.2134,86.6772,86.7935,13000.0
2011-08-19 12:00:00,134.54,134.69,134.11,134.19,8300.0,86.9227,87.0196,86.6449,86.6966,8300.0
2011-08-19 12:30:00,134.43,134.53,134.15,134.33,6400.0,86.8516,86.9162,86.6707,86.787,6400.0
2011-08-19 13:00:00,134.34,134.78,134.18,134.38,6800.0,86.7935,87.0778,86.6901,86.8193,6800.0
2011-08-19 13:30:00,134.49,134.49,134.03,134.27,18000.0,86.8904,86.8904,86.5932,86.7483,18000.0
2011-08-19 14:00:00,134.24,134.37,133.68,133.79,60000.0,86.7289,86.8129,86.3671,86.4381,60000.0
2011-08-19 14:30:00,133.75,134.13,133.6,133.62,44600.0,86.4123,86.6578,86.3154,86.3283,44600.0
2011-08-19 15:00:00,133.55,133.59,132.6,133.33,35400.0,86.2831,86.3089,85.6693,86.141,35400.0
2011-08-19 15:30:00,133.18,133.39,132.08,132.27,58900.0,86.044,86.1797,85.3334,85.4561,58900.0
2011-08-22 09:30:00,133.85,135.21,133.17,133.17,16700.0,86.4769,87.3556,86.0376,86.0376,16700.0
2011-08-22 10:00:00,133.3,134.34,133.18,134.0,30100.0,86.1216,86.7935,86.044,86.5738,30100.0
2011-08-22 10:30:00,134.2,134.28,132.63,132.63,28600.0,86.703,86.7547,85.6887,85.6887,28600.0
2011-08-22 11:00:00,132.6,133.22,132.54,132.8,8100.0,85.6693,86.0699,85.6306,85.7985,8100.0
2011-08-22 11:30:00,132.88,132.94,130.83,130.9,10900.0,85.8502,85.889,84.5258,84.571,10900.0
2011-08-22 12:00:00,130.97,132.27,130.69,131.79,8000.0,84.6162,85.4561,84.4353,85.146,8000.0
2011-08-22 12:30:00,131.8,133.17,131.68,133.02,11400.0,85.1525,86.0376,85.0749,85.9407,11400.0
2011-08-22 13:00:00,133.02,133.5,132.83,133.24,18800.0,85.9407,86.2508,85.8179,86.0828,18800.0
2011-08-22 13:30:00,133.33,133.49,132.81,133.34,24800.0,86.141,86.2443,85.805,86.1474,24800.0
2011-08-22 14:00:00,133.24,133.59,133.0,133.21,37000.0,86.0828,86.3089,85.9278,86.0634,37000.0
2011-08-22 14:30:00,133.16,133.37,131.95,131.95,95900.0,86.0311,86.1668,85.2494,85.2494,95900.0
2011-08-22 15:00:00,131.89,131.97,131.47,131.69,66100.0,85.2106,85.2623,84.9393,85.0814,66100.0
2011-08-22 15:30:00,131.65,132.08,131.16,131.67,68900.0,85.0556,85.3334,84.739,85.0685,68900.0
2011-08-23 09:30:00,132.11,132.89,130.7,132.35,14600.0,85.3527,85.8567,84.4418,85.5078,14600.0
2011-08-23 10:00:00,132.56,134.37,132.48,134.12,19400.0,85.6435,86.8129,85.5918,86.6514,19400.0
2011-08-23 10:30:00,134.24,134.46,133.82,133.82,22300.0,86.7289,86.871,86.4575,86.4575,22300.0
2011-08-23 11:00:00,133.84,134.15,133.54,134.06,13500.0,86.4705,86.6707,86.2766,86.6126,13500.0
2011-08-23 11:30:00,134.07,134.49,133.9,134.41,30100.0,86.619,86.8904,86.5092,86.8387,30100.0
2011-08-23 12:00:00,134.41,134.77,134.3,134.64,15100.0,86.8387,87.0713,86.7676,86.9873,15100.0
2011-08-23 12:30:00,134.64,135.42,134.4,135.42,15900.0,86.9873,87.4912,86.8323,87.4912,15900.0
2011-08-23 13:00:00,135.36,135.77,135.17,135.19,17700.0,87.4525,87.7174,87.3297,87.3427,17700.0
2011-08-23 13:30:00,135.28,135.3,133.88,134.25,16200.0,87.4008,87.4137,86.4963,86.7353,16200.0
2011-08-23 14:00:00,134.26,134.43,133.39,134.38,21300.0,86.7418,86.8516,86.1797,86.8193,21300.0
2011-08-23 14:30:00,134.52,134.62,132.37,134.57,18800.0,86.9098,86.9744,85.5207,86.9421,18800.0
2011-08-23 15:00:00,134.57,135.35,134.57,134.89,38800.0,86.9421,87.446,86.9421,87.1488,38800.0
2011-08-23 15:30:00,134.97,136.44,134.6,136.3,91500.0,87.2005,88.1502,86.9615,88.0598,91500.0
2011-08-24 09:30:00,136.05,137.69,135.84,137.49,11500.0,87.8983,88.9578,87.7626,88.8286,11500.0
2011-08-24 10:00:00,137.5,138.48,137.17,137.46,9600.0,88.8351,89.4682,88.6219,88.8092,9600.0
2011-08-24 10:30:00,137.46,137.83,136.63,136.78,23600.0,88.8092,89.0483,88.273,88.3699,23600.0
2011-08-24 11:00:00,136.52,137.04,136.22,136.93,22400.0,88.2019,88.5379,88.0081,88.4668,22400.0
2011-08-24 11:30:00,136.89,136.98,136.64,136.8,20500.0,88.441,88.4991,88.2795,88.3828,20500.0
2011-08-24 12:00:00,136.62,136.73,135.82,135.88,15300.0,88.2665,88.3376,87.7497,87.7884,15300.0
2011-08-24 12:30:00,136.0,136.46,135.81,136.4,13500.0,87.866,88.1632,87.7432,88.1244,13500.0
2011-08-24 13:00:00,136.33,137.21,136.14,136.95,20900.0,88.0792,88.6477,87.9564,88.4797,20900.0
2011-08-24 13:30:00,136.95,137.3,136.66,137.22,18600.0,88.4797,88.7059,88.2924,88.6542,18600.0
2011-08-24 14:00:00,137.17,137.43,136.84,137.2,24800.0,88.6219,88.7899,88.4087,88.6413,24800.0
2011-08-24 14:30:00,137.2,138.04,137.03,137.95,40200.0,88.6413,89.184,88.5314,89.1258,40200.0
2011-08-24 15:00:00,137.99,138.6,137.76,138.14,65600.0,89.1517,89.5458,89.0031,89.2486,65600.0
2011-08-24 15:30:00,138.15,138.98,137.99,138.86,96500.0,89.255,89.7913,89.1517,89.7137,96500.0
2011-08-25 09:30:00,139.41,140.95,138.77,139.17,26800.0,90.0691,91.064,89.6556,89.914,26800.0
2011-08-25 10:00:00,139.18,139.18,136.82,137.01,14200.0,89.9205,89.9205,88.3958,88.5185,14200.0
2011-08-25 10:30:00,137.12,137.32,135.7,136.78,23500.0,88.5896,88.7188,87.6721,88.3699,23500.0
2011-08-25 11:00:00,136.99,137.08,136.43,137.0,4500.0,88.5056,88.5637,88.1438,88.512,4500.0
2011-08-25 11:30:00,137.05,137.08,136.27,136.79,2800.0,88.5443,88.5637,88.0404,88.3764,2800.0
2011-08-25 12:00:00,136.85,136.85,136.09,136.2,3400.0,88.4151,88.4151,87.9241,87.9952,3400.0
2011-08-25 12:30:00,136.23,136.23,134.8,135.6,9500.0,88.0146,88.0146,87.0907,87.6075,9500.0
2011-08-25 13:00:00,135.76,136.66,135.57,136.66,6400.0,87.7109,88.2924,87.5882,88.2924,6400.0
2011-08-25 13:30:00,136.78,137.27,136.59,136.91,3900.0,88.3699,88.6865,88.2472,88.4539,3900.0
2011-08-25 14:00:00,137.04,137.25,136.89,137.09,5900.0,88.5379,88.6736,88.441,88.5702,5900.0
2011-08-25 14:30:00,137.04,137.22,136.23,136.23,11000.0,88.5379,88.6542,88.0146,88.0146,11000.0
2011-08-25 15:00:00,135.87,137.0,135.78,136.73,9800.0,87.782,88.512,87.7238,88.3376,9800.0
2011-08-25 15:30:00,136.66,136.78,135.66,135.74,40400.0,88.2924,88.3699,87.6463,87.698,40400.0
2011-08-26 09:30:00,134.89,135.22,133.04,133.44,17000.0,87.1488,87.362,85.9536,86.212,17000.0
2011-08-26 10:00:00,133.31,135.31,132.21,135.29,21000.0,86.128,87.4202,85.4174,87.4073,21000.0
2011-08-26 10:30:00,135.2,136.38,134.72,135.6,14900.0,87.3491,88.1115,87.039,87.6075,14900.0
2011-08-26 11:00:00,135.6,137.24,135.57,136.7,11800.0,87.6075,88.6671,87.5882,88.3182,11800.0
2011-08-26 11:30:00,136.62,137.58,136.62,137.17,8600.0,88.2665,88.8868,88.2665,88.6219,8600.0
2011-08-26 12:00:00,137.4,138.26,137.4,138.17,15700.0,88.7705,89.3261,88.7705,89.268,15700.0
2011-08-26 12:30:00,138.24,138.26,137.68,137.87,5900.0,89.3132,89.3261,88.9514,89.0741,5900.0
2011-08-26 13:00:00,137.98,138.75,137.97,138.72,7500.0,89.1452,89.6427,89.1387,89.6233,7500.0
2011-08-26 13:30:00,138.91,138.91,138.36,138.72,19900.0,89.746,89.746,89.3907,89.6233,19900.0
2011-08-26 14:00:00,138.76,138.76,137.9,137.9,21000.0,89.6491,89.6491,89.0935,89.0935,21000.0
2011-08-26 14:30:00,137.8,138.44,137.37,138.44,14100.0,89.0289,89.4424,88.7511,89.4424,14100.0
2011-08-26 15:00:00,138.42,138.46,137.6,137.96,17900.0,89.4295,89.4553,88.8997,89.1323,17900.0
2011-08-26 15:30:00,138.0,138.57,137.79,138.49,53200.0,89.1581,89.5264,89.0224,89.4747,53200.0
2011-08-29 09:30:00,140.0,140.82,139.85,140.49,14900.0,90.4503,90.98,90.3534,90.7668,14900.0
2011-08-29 10:00:00,140.44,140.44,139.73,140.24,8100.0,90.7345,90.7345,90.2758,90.6053,8100.0
2011-08-29 10:30:00,140.23,140.58,140.05,140.5,10200.0,90.5989,90.825,90.4826,90.7733,10200.0
2011-08-29 11:00:00,140.46,140.48,139.98,140.12,14600.0,90.7475,90.7604,90.4373,90.5278,14600.0
2011-08-29 11:30:00,140.2,141.29,140.05,141.08,13500.0,90.5795,91.2837,90.4826,91.148,13500.0
2011-08-29 12:00:00,141.02,141.72,141.02,141.52,9900.0,91.1093,91.5615,91.1093,91.4323,9900.0
2011-08-29 12:30:00,141.39,141.46,141.12,141.26,8100.0,91.3483,91.3935,91.1739,91.2643,8100.0
2011-08-29 13:00:00,141.26,141.36,140.75,140.8,11000.0,91.2643,91.3289,90.9348,90.9671,11000.0
2011-08-29 13:30:00,140.83,140.95,140.49,140.55,13800.0,90.9865,91.064,90.7668,90.8056,13800.0
2011-08-29 14:00:00,140.7,141.23,140.68,141.09,7600.0,90.9025,91.2449,90.8896,91.1545,7600.0
2011-08-29 14:30:00,141.15,141.48,140.71,140.86,17500.0,91.1932,91.4065,90.909,91.0059,17500.0
2011-08-29 15:00:00,140.78,141.18,140.55,141.15,13800.0,90.9542,91.2126,90.8056,91.1932,13800.0
2011-08-29 15:30:00,141.04,141.78,140.89,141.64,49100.0,91.1222,91.6003,91.0253,91.5098,49100.0
2011-08-30 09:30:00,141.08,141.44,140.16,140.45,11900.0,91.148,91.3806,90.5536,90.741,11900.0
2011-08-30 10:00:00,140.43,141.1,139.73,140.99,15800.0,90.7281,91.1609,90.2758,91.0899,15800.0
2011-08-30 10:30:00,140.87,141.25,140.61,141.03,21600.0,91.0123,91.2579,90.8444,91.1157,21600.0
2011-08-30 11:00:00,140.9,142.38,140.89,142.38,8500.0,91.0317,91.9879,91.0253,91.9879,8500.0
2011-08-30 11:30:00,142.24,143.21,142.18,142.28,19200.0,91.8975,92.5242,91.8587,91.9233,19200.0
2011-08-30 12:00:00,142.34,142.34,141.53,141.8,12600.0,91.9621,91.9621,91.4388,91.6132,12600.0
2011-08-30 12:30:00,141.62,141.89,140.61,140.93,13400.0,91.4969,91.6713,90.8444,91.0511,13400.0
2011-08-30 13:00:00,140.91,141.14,140.53,140.7,13500.0,91.0382,91.1868,90.7927,90.9025,13500.0
2011-08-30 13:30:00,140.64,141.08,140.38,140.95,23400.0,90.8638,91.148,90.6958,91.064,23400.0
2011-08-30 14:00:00,141.07,142.05,140.73,142.03,21100.0,91.1416,91.7747,90.9219,91.7618,21100.0
2011-08-30 14:30:00,142.14,142.22,141.66,142.21,25400.0,91.8329,91.8845,91.5227,91.8781,25400.0
2011-08-30 15:00:00,142.13,142.28,141.82,142.18,26900.0,91.8264,91.9233,91.6261,91.8587,26900.0
2011-08-30 15:30:00,142.23,142.97,141.87,142.07,68600.0,91.891,92.3691,91.6584,91.7876,68600.0
2011-08-31 09:30:00,142.98,143.0,141.14,142.57,24500.0,92.3756,92.3885,91.1868,92.1107,24500.0
2011-08-31 10:00:00,142.79,144.06,142.67,143.5,9600.0,92.2528,93.0733,92.1753,92.7115,9600.0
2011-08-31 10:30:00,143.68,144.18,142.69,143.06,22800.0,92.8278,93.1509,92.1882,92.4272,22800.0
2011-08-31 11:00:00,143.07,143.39,142.73,143.07,13200.0,92.4337,92.6405,92.214,92.4337,13200.0
2011-08-31 11:30:00,143.1,143.48,142.41,142.81,24300.0,92.4531,92.6986,92.0073,92.2657,24300.0
2011-08-31 12:00:00,142.89,143.58,142.81,143.47,8700.0,92.3174,92.7632,92.2657,92.6921,8700.0
2011-08-31 12:30:00,143.51,143.98,143.51,143.79,10700.0,92.718,93.0216,92.718,92.8989,10700.0
2011-08-31 13:00:00,143.86,143.93,143.25,143.62,12100.0,92.9441,92.9893,92.55,92.7891,12100.0
2011-08-31 13:30:00,143.53,143.87,143.45,143.59,16300.0,92.7309,92.9506,92.6792,92.7697,16300.0
2011-08-31 14:00:00,143.63,143.7,143.1,143.27,11200.0,92.7955,92.8407,92.4531,92.5629,11200.0
2011-08-31 14:30:00,143.24,143.35,142.53,142.92,52900.0,92.5435,92.6146,92.0848,92.3368,52900.0
2011-08-31 15:00:00,143.05,143.34,142.58,143.34,55100.0,92.4208,92.6081,92.1171,92.6081,55100.0
2011-08-31 15:30:00,143.33,143.92,143.08,143.44,55600.0,92.6017,92.9829,92.4402,92.6728,55600.0
2011-09-01 09:30:00,143.69,143.96,141.58,141.88,14500.0,92.8343,93.0087,91.4711,91.6649,14500.0
2011-09-01 10:00:00,142.15,144.03,142.07,143.38,19200.0,91.8393,93.0539,91.7876,92.634,19200.0
2011-09-01 10:30:00,143.15,144.02,142.81,142.98,20600.0,92.4854,93.0475,92.2657,92.3756,20600.0
2011-09-01 11:00:00,143.25,143.69,142.93,143.55,10600.0,92.55,92.8343,92.3433,92.7438,10600.0
2011-09-01 11:30:00,143.68,143.88,143.21,143.63,11200.0,92.8278,92.957,92.5242,92.7955,11200.0
2011-09-01 12:00:00,143.53,143.74,142.82,143.0,19400.0,92.7309,92.8666,92.2722,92.3885,19400.0
2011-09-01 12:30:00,143.07,143.21,142.16,142.25,6800.0,92.4337,92.5242,91.8458,91.9039,6800.0
2011-09-01 13:00:00,141.98,142.27,141.57,141.88,7400.0,91.7295,91.9169,91.4646,91.6649,7400.0
2011-09-01 13:30:00,141.75,141.88,141.26,141.45,15100.0,91.5809,91.6649,91.2643,91.3871,15100.0
2011-09-01 14:00:00,141.27,141.47,140.76,141.14,27100.0,91.2708,91.4,90.9413,91.1868,27100.0
2011-09-01 14:30:00,141.48,141.8,141.28,141.52,17500.0,91.4065,91.6132,91.2772,91.4323,17500.0
2011-09-01 15:00:00,141.38,141.88,140.69,141.62,37700.0,91.3418,91.6649,90.8961,91.4969,37700.0
2011-09-01 15:30:00,141.52,141.6,140.78,141.24,40800.0,91.4323,91.484,90.9542,91.2514,40800.0
2011-09-02 09:30:00,138.84,140.57,138.54,140.2,10100.0,89.7008,90.8185,89.507,90.5795,10100.0
2011-09-02 10:00:00,140.57,141.51,140.17,141.28,9300.0,90.8185,91.4258,90.5601,91.2772,9300.0
2011-09-02 10:30:00,141.03,141.2,140.09,140.95,12800.0,91.1157,91.2256,90.5084,91.064,12800.0
2011-09-02 11:00:00,140.89,142.35,140.8,141.57,30100.0,91.0253,91.9685,90.9671,91.4646,30100.0
2011-09-02 11:30:00,141.5,142.76,141.5,142.36,10900.0,91.4194,92.2334,91.4194,91.975,10900.0
2011-09-02 12:00:00,142.46,142.76,141.46,141.66,33000.0,92.0396,92.2334,91.3935,91.5227,33000.0
2011-09-02 12:30:00,141.59,141.68,141.34,141.64,13400.0,91.4775,91.5357,91.316,91.5098,13400.0
2011-09-02 13:00:00,141.58,141.58,140.62,140.64,11100.0,91.4711,91.4711,90.8508,90.8638,11100.0
2011-09-02 13:30:00,140.54,140.98,140.07,140.64,19100.0,90.7991,91.0834,90.4955,90.8638,19100.0
2011-09-02 14:00:00,140.54,140.58,139.7,139.87,7900.0,90.7991,90.825,90.2564,90.3663,7900.0
2011-09-02 14:30:00,139.82,140.23,139.64,140.07,24500.0,90.334,90.5989,90.2177,90.4955,24500.0
2011-09-02 15:00:00,140.1,140.69,139.81,140.2,38800.0,90.5149,90.8961,90.3275,90.5795,38800.0
2011-09-02 15:30:00,140.22,140.75,139.54,139.58,48800.0,90.5924,90.9348,90.1531,90.1789,48800.0
2011-09-06 09:30:00,135.43,139.26,135.11,139.26,36900.0,87.4977,89.9722,87.291,89.9722,36900.0
2011-09-06 10:00:00,139.68,139.8,137.76,137.76,18000.0,90.2435,90.3211,89.0031,89.0031,18000.0
2011-09-06 10:30:00,137.72,138.95,137.47,138.71,10900.0,88.9772,89.7719,88.8157,89.6168,10900.0
2011-09-06 11:00:00,138.88,139.73,138.86,139.53,8700.0,89.7267,90.2758,89.7137,90.1466,8700.0
2011-09-06 11:30:00,139.64,139.97,139.59,139.62,7800.0,90.2177,90.4309,90.1854,90.2048,7800.0
2011-09-06 12:00:00,139.78,140.28,139.52,139.87,9500.0,90.3081,90.6312,90.1401,90.3663,9500.0
2011-09-06 12:30:00,139.7,139.7,139.36,139.39,3700.0,90.2564,90.2564,90.0368,90.0562,3700.0
2011-09-06 13:00:00,139.4,139.82,139.24,139.51,12500.0,90.0626,90.334,89.9592,90.1337,12500.0
2011-09-06 13:30:00,139.55,140.12,139.24,139.87,11000.0,90.1595,90.5278,89.9592,90.3663,11000.0
2011-09-06 14:00:00,139.84,140.27,139.49,139.87,12400.0,90.3469,90.6247,90.1208,90.3663,12400.0
2011-09-06 14:30:00,139.73,139.73,138.62,138.62,11000.0,90.2758,90.2758,89.5587,89.5587,11000.0
2011-09-06 15:00:00,138.57,138.83,138.18,138.51,15200.0,89.5264,89.6944,89.2744,89.4876,15200.0
2011-09-06 15:30:00,138.5,139.46,138.29,139.24,48400.0,89.4812,90.1014,89.3455,89.9592,48400.0
2011-09-07 09:30:00,141.51,141.85,138.42,138.64,25700.0,91.4258,91.6455,89.4295,89.5716,25700.0
2011-09-07 10:00:00,138.72,140.36,138.68,139.85,13600.0,89.6233,90.6829,89.5974,90.3534,13600.0
2011-09-07 10:30:00,139.78,140.53,139.76,140.49,7800.0,90.3081,90.7927,90.2952,90.7668,7800.0
2011-09-07 11:00:00,140.48,140.96,140.39,140.86,8200.0,90.7604,91.0705,90.7022,91.0059,8200.0
2011-09-07 11:30:00,140.85,141.33,140.79,141.06,9100.0,90.9994,91.3095,90.9607,91.1351,9100.0
2011-09-07 12:00:00,141.01,141.47,140.97,141.46,5100.0,91.1028,91.4,91.077,91.3935,5100.0
2011-09-07 12:30:00,141.46,142.1,141.32,142.06,9700.0,91.3935,91.807,91.3031,91.7812,9700.0
2011-09-07 13:00:00,142.01,142.33,141.93,142.24,7500.0,91.7489,91.9556,91.6972,91.8975,7500.0
2011-09-07 13:30:00,142.25,142.65,142.16,142.52,13200.0,91.9039,92.1624,91.8458,92.0784,13200.0
2011-09-07 14:00:00,142.5,143.13,142.5,143.13,11100.0,92.0654,92.4725,92.0654,92.4725,11100.0
2011-09-07 14:30:00,143.06,143.79,142.93,143.79,14700.0,92.4272,92.8989,92.3433,92.8989,14700.0
2011-09-07 15:00:00,143.77,143.77,143.15,143.42,13700.0,92.886,92.886,92.4854,92.6598,13700.0
2011-09-07 15:30:00,143.4,144.22,142.8,144.05,45500.0,92.6469,93.1767,92.2593,93.0669,45500.0
2011-09-08 09:30:00,143.52,143.72,142.31,142.91,21600.0,92.7244,92.8537,91.9427,92.3303,21600.0
2011-09-08 10:00:00,142.83,144.8,142.65,143.73,20400.0,92.2787,93.5514,92.1624,92.8601,20400.0
2011-09-08 10:30:00,143.95,144.99,143.83,144.79,17000.0,93.0023,93.6742,92.9247,93.545,17000.0
2011-09-08 11:00:00,144.94,145.03,144.34,144.64,14100.0,93.6419,93.7,93.2542,93.448,14100.0
2011-09-08 11:30:00,144.68,145.09,143.39,143.62,19900.0,93.4739,93.7388,92.6405,92.7891,19900.0
2011-09-08 12:00:00,143.54,144.91,143.4,144.5,12300.0,92.7374,93.6225,92.6469,93.3576,12300.0
2011-09-08 12:30:00,144.39,145.17,144.19,145.08,17300.0,93.2865,93.7905,93.1573,93.7323,17300.0
2011-09-08 13:00:00,144.97,145.13,144.54,144.84,12800.0,93.6612,93.7646,93.3834,93.5773,12800.0
2011-09-08 13:30:00,144.88,145.24,143.63,144.61,26800.0,93.6031,93.8357,92.7955,93.4287,26800.0
2011-09-08 14:00:00,144.6,145.16,143.91,144.23,19100.0,93.4222,93.784,92.9764,93.1832,19100.0
2011-09-08 14:30:00,144.08,144.43,143.69,144.06,17500.0,93.0862,93.3124,92.8343,93.0733,17500.0
2011-09-08 15:00:00,144.1,144.51,143.48,144.46,25100.0,93.0992,93.3641,92.6986,93.3318,25100.0
2011-09-08 15:30:00,144.47,145.4,143.96,144.02,79700.0,93.3382,93.9391,93.0087,93.0475,79700.0
2011-09-09 09:30:00,141.18,143.99,141.18,143.3,15100.0,91.2126,93.0281,91.2126,92.5823,15100.0
2011-09-09 10:00:00,143.32,143.65,142.25,143.65,8700.0,92.5952,92.8084,91.9039,92.8084,8700.0
2011-09-09 10:30:00,143.43,143.45,142.5,142.8,8700.0,92.6663,92.6792,92.0654,92.2593,8700.0
2011-09-09 11:00:00,142.67,143.85,141.69,142.3,11800.0,92.1753,92.9376,91.5421,91.9362,11800.0
2011-09-09 11:30:00,142.14,142.58,141.46,141.9,10800.0,91.8329,92.1171,91.3935,91.6778,10800.0
2011-09-09 12:00:00,141.78,142.34,141.73,142.27,5100.0,91.6003,91.9621,91.568,91.9169,5100.0
2011-09-09 12:30:00,142.01,142.01,141.2,141.74,11700.0,91.7489,91.7489,91.2256,91.5744,11700.0
2011-09-09 13:00:00,141.79,142.04,141.0,141.16,9200.0,91.6067,91.7683,91.0963,91.1997,9200.0
2011-09-09 13:30:00,141.28,141.28,140.44,140.83,11100.0,91.2772,91.2772,90.7345,90.9865,11100.0
2011-09-09 14:00:00,140.76,141.0,139.87,139.9,10300.0,90.9413,91.0963,90.3663,90.3857,10300.0
2011-09-09 14:30:00,139.98,140.58,139.62,139.86,22800.0,90.4373,90.825,90.2048,90.3598,22800.0
2011-09-09 15:00:00,139.87,140.64,139.69,139.81,16800.0,90.3663,90.8638,90.25,90.3275,16800.0
2011-09-09 15:30:00,139.81,141.15,139.8,140.69,55200.0,90.3275,91.1932,90.3211,90.8961,55200.0
2011-09-12 09:30:00,139.04,140.83,138.76,139.89,12000.0,89.83,90.9865,89.6491,90.3792,12000.0
2011-09-12 10:00:00,139.89,140.8,139.6,140.0,21000.0,90.3792,90.9671,90.1918,90.4503,21000.0
2011-09-12 10:30:00,140.21,140.5,139.02,139.02,10900.0,90.5859,90.7733,89.8171,89.8171,10900.0
2011-09-12 11:00:00,139.2,140.23,139.2,140.22,16000.0,89.9334,90.5989,89.9334,90.5924,16000.0
2011-09-12 11:30:00,140.3,140.61,139.3,139.3,7500.0,90.6441,90.8444,89.998,89.998,7500.0
2011-09-12 12:00:00,139.47,139.97,139.28,139.97,8300.0,90.1078,90.4309,89.9851,90.4309,8300.0
2011-09-12 12:30:00,139.88,139.88,139.06,139.67,13800.0,90.3727,90.3727,89.843,90.2371,13800.0
2011-09-12 13:00:00,139.71,140.09,138.97,139.1,8400.0,90.2629,90.5084,89.7848,89.8688,8400.0
2011-09-12 13:30:00,139.16,139.28,138.69,139.07,7800.0,89.9076,89.9851,89.6039,89.8494,7800.0
2011-09-12 14:00:00,139.22,139.63,138.71,139.52,13300.0,89.9463,90.2112,89.6168,90.1401,13300.0
2011-09-12 14:30:00,139.46,139.94,139.0,139.18,46700.0,90.1014,90.4115,89.8042,89.9205,46700.0
2011-09-12 15:00:00,139.35,140.06,139.0,139.85,24200.0,90.0303,90.489,89.8042,90.3534,24200.0
2011-09-12 15:30:00,139.92,140.85,139.48,140.69,76300.0,90.3986,90.9994,90.1143,90.8961,76300.0
2011-09-13 09:30:00,141.75,142.22,139.66,140.55,18600.0,91.5809,91.8845,90.2306,90.8056,18600.0
2011-09-13 10:00:00,140.75,141.52,140.14,141.01,29500.0,90.9348,91.4323,90.5407,91.1028,29500.0
2011-09-13 10:30:00,141.25,141.49,140.57,140.85,55100.0,91.2579,91.4129,90.8185,90.9994,55100.0
2011-09-13 11:00:00,140.7,141.08,140.59,140.82,26100.0,90.9025,91.148,90.8314,90.98,26100.0
2011-09-13 11:30:00,140.95,141.59,140.72,141.4,16400.0,91.064,91.4775,90.9154,91.3548,16400.0
2011-09-13 12:00:00,141.17,141.54,140.66,141.4,18900.0,91.2062,91.4452,90.8767,91.3548,18900.0
2011-09-13 12:30:00,141.21,141.42,140.91,141.2,11500.0,91.232,91.3677,91.0382,91.2256,11500.0
2011-09-13 13:00:00,141.28,141.28,140.89,141.08,10900.0,91.2772,91.2772,91.0253,91.148,10900.0
2011-09-13 13:30:00,141.01,141.6,140.78,141.38,21300.0,91.1028,91.484,90.9542,91.3418,21300.0
2011-09-13 14:00:00,141.34,142.0,141.2,141.58,38600.0,91.316,91.7424,91.2256,91.4711,38600.0
2011-09-13 14:30:00,141.62,141.82,140.89,141.4,42700.0,91.4969,91.6261,91.0253,91.3548,42700.0
2011-09-13 15:00:00,141.4,141.49,140.65,141.4,26000.0,91.3548,91.4129,90.8702,91.3548,26000.0
2011-09-13 15:30:00,141.38,141.63,141.09,141.19,78000.0,91.3418,91.5034,91.1545,91.2191,78000.0
2011-09-14 09:30:00,141.92,142.25,139.88,139.88,25400.0,91.6907,91.9039,90.3727,90.3727,25400.0
2011-09-14 10:00:00,139.92,140.16,138.83,139.59,32900.0,90.3986,90.5536,89.6944,90.1854,32900.0
2011-09-14 10:30:00,139.52,140.25,139.25,140.1,15200.0,90.1401,90.6118,89.9657,90.5149,15200.0
2011-09-14 11:00:00,140.04,140.46,139.53,140.14,20600.0,90.4761,90.7475,90.1466,90.5407,20600.0
2011-09-14 11:30:00,140.02,140.38,139.47,140.05,12700.0,90.4632,90.6958,90.1078,90.4826,12700.0
2011-09-14 12:00:00,140.18,140.18,139.43,139.59,23600.0,90.5666,90.5666,90.082,90.1854,23600.0
2011-09-14 12:30:00,139.59,140.06,139.47,139.83,30400.0,90.1854,90.489,90.1078,90.3404,30400.0
2011-09-14 13:00:00,139.89,140.1,139.7,139.77,24500.0,90.3792,90.5149,90.2564,90.3017,24500.0
2011-09-14 13:30:00,139.81,140.13,139.65,139.68,37200.0,90.3275,90.5343,90.2241,90.2435,37200.0
2011-09-14 14:00:00,139.8,140.42,139.8,140.12,34100.0,90.3211,90.7216,90.3211,90.5278,34100.0
2011-09-14 14:30:00,140.22,140.91,140.1,140.89,10800.0,90.5924,91.0382,90.5149,91.0253,10800.0
2011-09-14 15:00:00,140.8,141.33,140.8,141.09,52000.0,90.9671,91.3095,90.9671,91.1545,52000.0
2011-09-14 15:30:00,141.1,141.35,140.74,140.91,74700.0,91.1609,91.3225,90.9284,91.0382,74700.0
2011-09-15 09:30:00,142.38,142.38,141.04,141.04,31200.0,91.9879,91.9879,91.1222,91.1222,31200.0
2011-09-15 10:00:00,141.3,141.77,140.75,141.17,21200.0,91.2902,91.5938,90.9348,91.2062,21200.0
2011-09-15 10:30:00,141.08,141.5,140.65,141.04,21000.0,91.148,91.4194,90.8702,91.1222,21000.0
2011-09-15 11:00:00,141.06,141.47,140.83,141.29,22300.0,91.1351,91.4,90.9865,91.2837,22300.0
2011-09-15 11:30:00,141.39,141.71,141.18,141.47,18500.0,91.3483,91.5551,91.2126,91.4,18500.0
2011-09-15 12:00:00,141.43,141.45,140.74,140.8,31600.0,91.3741,91.3871,90.9284,90.9671,31600.0
2011-09-15 12:30:00,140.88,141.15,140.81,141.13,19800.0,91.0188,91.1932,90.9736,91.1803,19800.0
2011-09-15 13:00:00,141.04,141.38,140.94,141.05,30000.0,91.1222,91.3418,91.0576,91.1286,30000.0
2011-09-15 13:30:00,141.06,141.16,140.89,141.01,24700.0,91.1351,91.1997,91.0253,91.1028,24700.0
2011-09-15 14:00:00,141.1,141.19,140.67,140.97,23700.0,91.1609,91.2191,90.8831,91.077,23700.0
2011-09-15 14:30:00,141.07,141.2,140.83,141.13,13500.0,91.1416,91.2256,90.9865,91.1803,13500.0
2011-09-15 15:00:00,141.05,141.32,140.72,140.94,30500.0,91.1286,91.3031,90.9154,91.0576,30500.0
2011-09-15 15:30:00,140.9,141.78,140.87,141.72,50700.0,91.0317,91.6003,91.0123,91.5615,50700.0
2011-09-16 09:30:00,141.56,142.64,141.38,141.79,55900.0,91.4581,92.1559,91.3418,91.6067,55900.0
2011-09-16 10:00:00,141.93,142.65,141.69,141.69,9700.0,91.6972,92.1624,91.5421,91.5421,9700.0
2011-09-16 10:30:00,141.83,141.86,139.65,139.87,21400.0,91.6326,91.652,90.2241,90.3663,21400.0
2011-09-16 11:00:00,139.67,140.61,139.61,140.61,22600.0,90.2371,90.8444,90.1983,90.8444,22600.0
2011-09-16 11:30:00,140.42,141.2,140.27,141.2,11200.0,90.7216,91.2256,90.6247,91.2256,11200.0
2011-09-16 12:00:00,141.24,141.41,140.87,141.38,11000.0,91.2514,91.3612,91.0123,91.3418,11000.0
2011-09-16 12:30:00,141.4,141.69,141.09,141.11,10600.0,91.3548,91.5421,91.1545,91.1674,10600.0
2011-09-16 13:00:00,141.12,141.12,140.45,140.57,20500.0,91.1739,91.1739,90.741,90.8185,20500.0
2011-09-16 13:30:00,140.63,140.73,140.09,140.41,25000.0,90.8573,90.9219,90.5084,90.7152,25000.0
2011-09-16 14:00:00,140.38,140.86,140.36,140.71,17600.0,90.6958,91.0059,90.6829,90.909,17600.0
2011-09-16 14:30:00,140.64,141.2,140.64,141.18,25400.0,90.8638,91.2256,90.8638,91.2126,25400.0
2011-09-16 15:00:00,141.18,141.29,140.51,140.51,23700.0,91.2126,91.2837,90.7798,90.7798,23700.0
2011-09-16 15:30:00,140.52,142.5,140.46,142.33,130200.0,90.7862,92.0654,90.7475,91.9556,130200.0
2011-09-19 09:30:00,139.86,140.67,139.33,139.67,29500.0,90.3598,90.8831,90.0174,90.2371,29500.0
2011-09-19 10:00:00,139.5,140.1,139.46,139.87,15500.0,90.1272,90.5149,90.1014,90.3663,15500.0
2011-09-19 10:30:00,139.88,140.07,138.94,139.05,21100.0,90.3727,90.4955,89.7654,89.8365,21100.0
2011-09-19 11:00:00,139.03,139.52,139.0,139.16,8600.0,89.8236,90.1401,89.8042,89.9076,8600.0
2011-09-19 11:30:00,139.02,139.68,139.0,139.68,11900.0,89.8171,90.2435,89.8042,90.2435,11900.0
2011-09-19 12:00:00,139.51,139.86,139.22,139.54,9800.0,90.1337,90.3598,89.9463,90.1531,9800.0
2011-09-19 12:30:00,139.59,139.59,138.8,139.17,24500.0,90.1854,90.1854,89.675,89.914,24500.0
2011-09-19 13:00:00,139.05,139.54,138.91,139.54,11900.0,89.8365,90.1531,89.746,90.1531,11900.0
2011-09-19 13:30:00,139.51,139.92,139.47,139.82,11800.0,90.1337,90.3986,90.1078,90.334,11800.0
2011-09-19 14:00:00,139.68,139.68,139.13,139.22,17300.0,90.2435,90.2435,89.8882,89.9463,17300.0
2011-09-19 14:30:00,139.22,139.62,138.98,138.98,19200.0,89.9463,90.2048,89.7913,89.7913,19200.0
2011-09-19 15:00:00,139.05,139.72,138.71,139.17,39300.0,89.8365,90.2694,89.6168,89.914,39300.0
2011-09-19 15:30:00,139.23,139.63,138.28,138.45,75500.0,89.9528,90.2112,89.339,89.4489,75500.0
2011-09-20 09:30:00,138.91,139.22,137.09,137.51,11800.0,89.746,89.9463,88.5702,88.8415,11800.0
2011-09-20 10:00:00,137.51,137.98,137.31,137.8,16500.0,88.8415,89.1452,88.7123,89.0289,16500.0
2011-09-20 10:30:00,137.74,138.54,137.71,138.3,22600.0,88.9901,89.507,88.9708,89.3519,22600.0
2011-09-20 11:00:00,138.45,138.88,138.3,138.51,7900.0,89.4489,89.7267,89.3519,89.4876,7900.0
2011-09-20 11:30:00,138.37,138.59,138.13,138.33,5900.0,89.3972,89.5393,89.2421,89.3713,5900.0
2011-09-20 12:00:00,138.43,138.43,137.75,137.85,5800.0,89.4359,89.4359,88.9966,89.0612,5800.0
2011-09-20 12:30:00,137.88,138.3,137.59,138.3,11000.0,89.0806,89.3519,88.8932,89.3519,11000.0
2011-09-20 13:00:00,138.29,138.72,138.22,138.53,8500.0,89.3455,89.6233,89.3003,89.5005,8500.0
2011-09-20 13:30:00,138.51,138.51,138.19,138.41,11000.0,89.4876,89.4876,89.2809,89.423,11000.0
2011-09-20 14:00:00,138.39,138.64,138.07,138.56,18600.0,89.4101,89.5716,89.2033,89.5199,18600.0
2011-09-20 14:30:00,138.68,138.76,138.22,138.5,27100.0,89.5974,89.6491,89.3003,89.4812,27100.0
2011-09-20 15:00:00,138.57,138.81,137.71,137.92,50600.0,89.5264,89.6814,88.9708,89.1064,50600.0
2011-09-20 15:30:00,137.95,138.11,136.28,136.3,131200.0,89.1258,89.2292,88.0469,88.0598,131200.0
2011-09-21 09:30:00,136.34,136.65,135.02,135.53,17900.0,88.0856,88.2859,87.2328,87.5623,17900.0
2011-09-21 10:00:00,135.5,135.87,135.01,135.23,40800.0,87.5429,87.782,87.2264,87.3685,40800.0
2011-09-21 10:30:00,135.24,135.25,134.03,134.13,24400.0,87.375,87.3814,86.5932,86.6578,24400.0
2011-09-21 11:00:00,134.12,134.55,133.43,133.75,47900.0,86.6514,86.9292,86.2056,86.4123,47900.0
2011-09-21 11:30:00,133.77,134.09,133.52,133.64,16100.0,86.4252,86.632,86.2637,86.3412,16100.0
2011-09-21 12:00:00,133.61,133.88,132.6,132.61,16700.0,86.3219,86.4963,85.6693,85.6758,16700.0
2011-09-21 12:30:00,132.6,132.71,131.7,132.14,32700.0,85.6693,85.7404,85.0879,85.3721,32700.0
2011-09-21 13:00:00,132.2,132.36,131.86,132.17,20200.0,85.4109,85.5143,85.1912,85.3915,20200.0
2011-09-21 13:30:00,132.25,132.26,131.63,131.78,18700.0,85.4432,85.4497,85.0426,85.1395,18700.0
2011-09-21 14:00:00,131.66,132.32,131.08,131.86,22900.0,85.062,85.4884,84.6873,85.1912,22900.0
2011-09-21 14:30:00,131.99,132.15,130.56,130.86,35500.0,85.2752,85.3786,84.3513,84.5452,35500.0
2011-09-21 15:00:00,130.76,131.22,130.62,130.84,57000.0,84.4805,84.7777,84.3901,84.5322,57000.0
2011-09-21 15:30:00,130.83,130.91,127.4,127.46,116500.0,84.5258,84.5775,82.3097,82.3485,116500.0
2011-09-22 09:30:00,124.1,125.45,123.51,124.62,37500.0,80.1777,81.0499,79.7965,80.5137,37500.0
2011-09-22 10:00:00,124.65,126.27,124.31,124.95,51700.0,80.533,81.5797,80.3134,80.7269,51700.0
2011-09-22 10:30:00,124.99,126.05,124.6,124.82,37600.0,80.7527,81.4375,80.5007,80.6429,37600.0
2011-09-22 11:00:00,124.89,125.45,124.72,125.04,30300.0,80.6881,81.0499,80.5783,80.785,30300.0
2011-09-22 11:30:00,125.23,125.56,124.72,124.72,38400.0,80.9078,81.121,80.5783,80.5783,38400.0
2011-09-22 12:00:00,124.79,125.01,124.25,124.49,36500.0,80.6235,80.7656,80.2746,80.4297,36500.0
2011-09-22 12:30:00,124.38,124.86,124.25,124.62,32400.0,80.3586,80.6687,80.2746,80.5137,32400.0
2011-09-22 13:00:00,124.58,124.71,123.53,123.87,42600.0,80.4878,80.5718,79.8094,80.0291,42600.0
2011-09-22 13:30:00,123.69,124.4,123.59,123.9,38900.0,79.9128,80.3715,79.8482,80.0485,38900.0
2011-09-22 14:00:00,123.9,125.04,123.69,124.58,44100.0,80.0485,80.785,79.9128,80.4878,44100.0
2011-09-22 14:30:00,124.44,124.67,123.9,123.95,25300.0,80.3974,80.546,80.0485,80.0808,25300.0
2011-09-22 15:00:00,123.88,124.11,122.16,122.82,59900.0,80.0356,80.1842,78.9243,79.3507,59900.0
2011-09-22 15:30:00,122.8,123.96,122.31,123.19,173100.0,79.3378,80.0872,79.0212,79.5898,173100.0
2011-09-23 09:30:00,122.77,123.37,121.76,122.75,42200.0,79.3184,79.7061,78.6659,79.3055,42200.0
2011-09-23 10:00:00,122.75,123.36,122.62,122.84,54900.0,79.3055,79.6996,79.2215,79.3636,54900.0
2011-09-23 10:30:00,122.9,123.2,122.57,122.91,32100.0,79.4024,79.5962,79.1892,79.4089,32100.0
2011-09-23 11:00:00,122.97,123.42,122.75,123.32,31500.0,79.4476,79.7384,79.3055,79.6738,31500.0
2011-09-23 11:30:00,123.35,123.37,122.5,122.78,18100.0,79.6931,79.7061,79.144,79.3249,18100.0
2011-09-23 12:00:00,122.87,122.9,122.41,122.5,12300.0,79.383,79.4024,79.0858,79.144,12300.0
2011-09-23 12:30:00,122.57,123.63,122.09,123.36,18000.0,79.1892,79.874,78.8791,79.6996,18000.0
2011-09-23 13:00:00,123.38,123.59,122.75,123.36,13500.0,79.7125,79.8482,79.3055,79.6996,13500.0
2011-09-23 13:30:00,123.3,124.32,123.16,124.0,21700.0,79.6608,80.3198,79.5704,80.1131,21700.0
2011-09-23 14:00:00,124.15,124.32,122.85,123.1,21500.0,80.21,80.3198,79.3701,79.5316,21500.0
2011-09-23 14:30:00,123.1,123.32,122.78,122.78,21500.0,79.5316,79.6738,79.3249,79.3249,21500.0
2011-09-23 15:00:00,122.9,123.64,122.77,123.54,40800.0,79.4024,79.8805,79.3184,79.8159,40800.0
2011-09-23 15:30:00,123.63,124.06,123.35,123.87,120600.0,79.874,80.1519,79.6931,80.0291,120600.0
2011-09-26 09:30:00,124.81,124.82,123.16,123.16,25800.0,80.6364,80.6429,79.5704,79.5704,25800.0
2011-09-26 10:00:00,123.19,123.65,122.76,123.21,29800.0,79.5898,79.887,79.312,79.6027,29800.0
2011-09-26 10:30:00,123.21,123.49,122.61,123.32,22100.0,79.6027,79.7836,79.215,79.6738,22100.0
2011-09-26 11:00:00,123.39,123.94,123.3,123.8,23800.0,79.719,80.0743,79.6608,79.9839,23800.0
2011-09-26 11:30:00,123.71,124.06,123.6,123.85,14000.0,79.9257,80.1519,79.8547,80.0162,14000.0
2011-09-26 12:00:00,123.81,123.9,123.29,123.46,21300.0,79.9903,80.0485,79.6544,79.7642,21300.0
2011-09-26 12:30:00,123.5,123.6,122.71,122.89,24500.0,79.7901,79.8547,79.2797,79.396,24500.0
2011-09-26 13:00:00,122.89,122.89,122.39,122.58,10700.0,79.396,79.396,79.0729,79.1957,10700.0
2011-09-26 13:30:00,122.39,122.85,122.32,122.59,12300.0,79.0729,79.3701,79.0277,79.2021,12300.0
2011-09-26 14:00:00,122.62,123.13,122.45,122.71,20600.0,79.2215,79.551,79.1117,79.2797,20600.0
2011-09-26 14:30:00,122.81,123.06,122.56,122.7,15500.0,79.3443,79.5058,79.1827,79.2732,15500.0
2011-09-26 15:00:00,122.74,123.32,122.6,123.25,26900.0,79.299,79.6738,79.2086,79.6285,26900.0
2011-09-26 15:30:00,123.25,124.61,123.07,124.44,61300.0,79.6285,80.5072,79.5122,80.3974,61300.0
2011-09-27 09:30:00,126.09,126.51,125.09,125.47,25500.0,81.4634,81.7347,80.8173,81.0628,25500.0
2011-09-27 10:00:00,125.4,125.72,125.08,125.37,17100.0,81.0176,81.2243,80.8109,80.9982,17100.0
2011-09-27 10:30:00,125.41,125.8,125.2,125.8,24200.0,81.0241,81.276,80.8884,81.276,24200.0
2011-09-27 11:00:00,125.88,125.94,125.42,125.71,40000.0,81.3277,81.3665,81.0305,81.2179,40000.0
2011-09-27 11:30:00,125.81,126.24,125.64,126.0,19500.0,81.2825,81.5603,81.1727,81.4052,19500.0
2011-09-27 12:00:00,126.09,126.42,125.97,125.99,12600.0,81.4634,81.6766,81.3859,81.3988,12600.0
2011-09-27 12:30:00,125.95,126.61,125.52,126.54,20200.0,81.3729,81.7993,81.0951,81.7541,20200.0
2011-09-27 13:00:00,126.62,126.62,125.7,126.1,25600.0,81.8058,81.8058,81.2114,81.4698,25600.0
2011-09-27 13:30:00,126.1,126.4,125.67,125.67,16900.0,81.4698,81.6637,81.192,81.192,16900.0
2011-09-27 14:00:00,125.73,125.97,125.53,125.53,31200.0,81.2308,81.3859,81.1016,81.1016,31200.0
2011-09-27 14:30:00,125.59,125.8,125.39,125.65,27700.0,81.1403,81.276,81.0111,81.1791,27700.0
2011-09-27 15:00:00,125.6,125.63,124.06,124.25,42900.0,81.1468,81.1662,80.1519,80.2746,42900.0
2011-09-27 15:30:00,124.17,124.73,122.66,123.76,152400.0,80.2229,80.5847,79.2474,79.958,152400.0
2011-09-28 09:30:00,123.25,124.33,122.88,124.06,47800.0,80.3173,81.0211,80.0762,80.8452,47800.0
2011-09-28 10:00:00,124.06,124.61,123.22,123.43,30500.0,80.8452,81.2036,80.2978,80.4346,30500.0
2011-09-28 10:30:00,123.59,123.8,122.97,123.29,27300.0,80.5389,80.6757,80.1349,80.3434,27300.0
2011-09-28 11:00:00,123.23,123.29,122.47,122.6,26400.0,80.3043,80.3434,79.809,79.8938,26400.0
2011-09-28 11:30:00,122.52,123.27,122.13,123.15,32500.0,79.8416,80.3304,79.5875,80.2522,32500.0
2011-09-28 12:00:00,123.17,123.63,123.0,123.53,27100.0,80.2652,80.565,80.1544,80.4998,27100.0
2011-09-28 12:30:00,123.51,123.52,123.03,123.36,17800.0,80.4868,80.4933,80.174,80.389,17800.0
2011-09-28 13:00:00,123.36,123.4,122.37,122.43,24500.0,80.389,80.4151,79.7439,79.783,24500.0
2011-09-28 13:30:00,122.42,122.42,121.6,121.6,22000.0,79.7765,79.7765,79.2421,79.2421,22000.0
2011-09-28 14:00:00,121.6,121.98,121.41,121.45,32000.0,79.2421,79.4897,79.1183,79.1443,32000.0
2011-09-28 14:30:00,121.45,121.6,120.79,120.84,31900.0,79.1443,79.2421,78.7142,78.7468,31900.0
2011-09-28 15:00:00,120.94,121.55,120.32,120.35,56400.0,78.812,79.2095,78.408,78.4275,56400.0
2011-09-28 15:30:00,120.29,120.75,120.0,120.2,90200.0,78.3884,78.6882,78.1994,78.3298,90200.0
2011-09-29 09:30:00,122.0,123.1,121.03,121.19,18500.0,79.5028,80.2196,78.8706,78.9749,18500.0
2011-09-29 10:00:00,121.09,121.44,120.91,121.15,17400.0,78.9097,79.1378,78.7924,78.9488,17400.0
2011-09-29 10:30:00,121.14,121.34,120.37,120.61,28300.0,78.9423,79.0727,78.4405,78.5969,28300.0
2011-09-29 11:00:00,120.63,121.04,120.2,120.92,23700.0,78.61,78.8772,78.3298,78.799,23700.0
2011-09-29 11:30:00,120.95,121.6,120.83,121.47,16000.0,78.8185,79.2421,78.7403,79.1574,16000.0
2011-09-29 12:00:00,121.51,122.26,121.37,122.21,17400.0,79.1834,79.6722,79.0922,79.6396,17400.0
2011-09-29 12:30:00,122.23,122.31,121.8,121.82,18500.0,79.6526,79.7048,79.3724,79.3855,18500.0
2011-09-29 13:00:00,121.74,122.24,121.67,121.91,19100.0,79.3333,79.6592,79.2877,79.4441,19100.0
2011-09-29 13:30:00,121.95,121.95,121.16,121.59,8900.0,79.4702,79.4702,78.9554,79.2356,8900.0
2011-09-29 14:00:00,121.67,121.67,120.72,121.4,15700.0,79.2877,79.2877,78.6686,79.1118,15700.0
2011-09-29 14:30:00,121.52,121.76,120.94,121.56,21000.0,79.19,79.3464,78.812,79.216,21000.0
2011-09-29 15:00:00,121.65,122.07,120.96,121.79,31200.0,79.2747,79.5484,78.825,79.3659,31200.0
2011-09-29 15:30:00,121.86,123.21,121.68,123.1,99500.0,79.4115,80.2913,79.2942,80.2196,99500.0
2011-09-30 09:30:00,121.56,123.15,121.45,121.45,17400.0,79.216,80.2522,79.1443,79.1443,17400.0
2011-09-30 10:00:00,121.16,122.02,121.16,121.47,8500.0,78.9554,79.5158,78.9554,79.1574,8500.0
2011-09-30 10:30:00,121.4,121.75,121.19,121.32,15700.0,79.1118,79.3398,78.9749,79.0596,15700.0
2011-09-30 11:00:00,121.23,121.82,121.21,121.33,20000.0,79.001,79.3855,78.9879,79.0661,20000.0
2011-09-30 11:30:00,121.39,121.99,121.39,121.81,20700.0,79.1052,79.4962,79.1052,79.3789,20700.0
2011-09-30 12:00:00,121.81,121.99,121.61,121.88,14800.0,79.3789,79.4962,79.2486,79.4246,14800.0
2011-09-30 12:30:00,121.88,122.13,121.75,122.04,25500.0,79.4246,79.5875,79.3398,79.5288,25500.0
2011-09-30 13:00:00,121.94,122.29,121.78,121.98,28600.0,79.4637,79.6917,79.3594,79.4897,28600.0
2011-09-30 13:30:00,121.94,122.25,121.85,121.93,14300.0,79.4637,79.6657,79.405,79.4571,14300.0
2011-09-30 14:00:00,121.91,122.03,121.09,121.11,28000.0,79.4441,79.5223,78.9097,78.9228,28000.0
2011-09-30 14:30:00,121.1,121.54,120.86,121.3,20200.0,78.9163,79.203,78.7599,79.0466,20200.0
2011-09-30 15:00:00,121.22,121.51,120.76,121.06,27200.0,78.9945,79.1834,78.6947,78.8902,27200.0
2011-09-30 15:30:00,120.97,121.77,120.0,120.11,97000.0,78.8315,79.3529,78.1994,78.2711,97000.0
2011-10-03 09:30:00,119.27,120.81,118.96,119.0,22300.0,77.7237,78.7273,77.5217,77.5478,22300.0
2011-10-03 10:00:00,118.79,121.16,118.79,121.01,19800.0,77.4109,78.9554,77.4109,78.8576,19800.0
2011-10-03 10:30:00,120.9,121.15,120.21,120.43,20300.0,78.7859,78.9488,78.3363,78.4796,20300.0
2011-10-03 11:00:00,120.43,120.99,120.04,120.04,20300.0,78.4796,78.8446,78.2255,78.2255,20300.0
2011-10-03 11:30:00,120.08,120.29,119.26,119.26,8500.0,78.2516,78.3884,77.7172,77.7172,8500.0
2011-10-03 12:00:00,119.25,119.39,118.13,118.26,11900.0,77.7107,77.8019,76.9808,77.0655,11900.0
2011-10-03 12:30:00,118.15,118.23,117.07,117.16,12000.0,76.9939,77.046,76.2901,76.3487,12000.0
2011-10-03 13:00:00,117.21,117.21,115.72,115.96,17600.0,76.3813,76.3813,75.4103,75.5667,17600.0
2011-10-03 13:30:00,116.03,116.36,114.99,115.92,18400.0,75.6123,75.8274,74.9346,75.5406,18400.0
2011-10-03 14:00:00,115.97,116.75,115.69,116.27,34600.0,75.5732,76.0815,75.3908,75.7687,34600.0
2011-10-03 14:30:00,116.17,116.65,116.0,116.46,50000.0,75.7036,76.0164,75.5928,75.8925,50000.0
2011-10-03 15:00:00,116.49,116.71,115.02,115.22,50800.0,75.9121,76.0555,74.9542,75.0845,50800.0
2011-10-03 15:30:00,115.25,116.55,114.6,114.62,107800.0,75.104,75.9512,74.6805,74.6935,107800.0
2011-10-04 09:30:00,112.54,114.07,111.25,113.35,32200.0,73.338,74.3351,72.4974,73.8659,32200.0
2011-10-04 10:00:00,113.44,113.52,111.95,113.03,25800.0,73.9245,73.9767,72.9536,73.6573,25800.0
2011-10-04 10:30:00,113.03,114.28,112.78,114.18,20200.0,73.6573,74.4719,73.4944,74.4068,20200.0
2011-10-04 11:00:00,114.25,115.05,114.08,114.92,35000.0,74.4524,74.9737,74.3416,74.889,35000.0
2011-10-04 11:30:00,114.95,115.66,114.44,115.66,41700.0,74.9085,75.3712,74.5762,75.3712,41700.0
2011-10-04 12:00:00,115.94,116.92,115.84,116.22,36100.0,75.5537,76.1923,75.4885,75.7361,36100.0
2011-10-04 12:30:00,116.22,117.08,116.02,116.9,37100.0,75.7361,76.2966,75.6058,76.1793,37100.0
2011-10-04 13:00:00,116.96,117.6,116.73,117.28,34500.0,76.2184,76.6354,76.0685,76.4269,34500.0
2011-10-04 13:30:00,117.25,117.52,116.57,116.92,21800.0,76.4074,76.5833,75.9642,76.1923,21800.0
2011-10-04 14:00:00,117.08,117.3,115.66,115.87,25300.0,76.2966,76.4399,75.3712,75.5081,25300.0
2011-10-04 14:30:00,115.99,116.4,115.13,115.27,26700.0,75.5863,75.8534,75.0258,75.1171,26700.0
2011-10-04 15:00:00,115.27,116.77,114.57,116.52,37900.0,75.1171,76.0946,74.6609,75.9316,37900.0
2011-10-04 15:30:00,116.53,121.31,116.45,121.3,120000.0,75.9382,79.0531,75.886,79.0466,120000.0
2011-10-05 09:30:00,121.19,121.19,116.44,116.97,34600.0,78.9749,78.9749,75.8795,76.2249,34600.0
2011-10-05 10:00:00,116.85,118.85,116.75,117.93,32200.0,76.1467,77.45,76.0815,76.8505,32200.0
2011-10-05 10:30:00,118.07,118.08,116.48,116.89,25200.0,76.9417,76.9482,75.9056,76.1728,25200.0
2011-10-05 11:00:00,117.07,117.07,115.19,115.19,44000.0,76.2901,76.2901,75.0649,75.0649,44000.0
2011-10-05 11:30:00,115.27,115.85,115.19,115.67,23300.0,75.1171,75.495,75.0649,75.3777,23300.0
2011-10-05 12:00:00,115.74,115.97,114.78,114.78,19800.0,75.4233,75.5732,74.7978,74.7978,19800.0
2011-10-05 12:30:00,114.78,115.16,114.06,115.16,22900.0,74.7978,75.0454,74.3286,75.0454,22900.0
2011-10-05 13:00:00,115.24,116.67,115.18,116.52,30600.0,75.0975,76.0294,75.0584,75.9316,30600.0
2011-10-05 13:30:00,116.55,117.22,116.39,117.15,24200.0,75.9512,76.3878,75.8469,76.3422,24200.0
2011-10-05 14:00:00,117.34,118.21,116.85,118.18,34900.0,76.466,77.033,76.1467,77.0134,34900.0
2011-10-05 14:30:00,118.18,118.26,117.26,117.62,25100.0,77.0134,77.0655,76.4139,76.6485,25100.0
2011-10-05 15:00:00,117.55,118.68,117.05,118.49,59000.0,76.6029,77.3392,76.277,77.2154,59000.0
2011-10-05 15:30:00,118.51,120.6,118.39,120.1,151100.0,77.2285,78.5904,77.1503,78.2646,151100.0
2011-10-06 09:30:00,119.63,119.99,118.75,119.09,12000.0,77.9583,78.1929,77.3849,77.6064,12000.0
2011-10-06 10:00:00,119.02,120.5,118.58,120.5,10800.0,77.5608,78.5253,77.2741,78.5253,10800.0
2011-10-06 10:30:00,120.42,121.76,120.42,121.4,33800.0,78.4731,79.3464,78.4731,79.1118,33800.0
2011-10-06 11:00:00,121.58,123.09,121.58,122.83,23500.0,79.2291,80.2131,79.2291,80.0436,23500.0
2011-10-06 11:30:00,122.83,123.14,121.37,121.88,25300.0,80.0436,80.2456,79.0922,79.4246,25300.0
2011-10-06 12:00:00,121.79,122.67,121.72,122.04,14100.0,79.3659,79.9394,79.3203,79.5288,14100.0
2011-10-06 12:30:00,122.03,122.21,121.46,121.83,15500.0,79.5223,79.6396,79.1509,79.392,15500.0
2011-10-06 13:00:00,121.88,122.35,121.43,121.59,23800.0,79.4246,79.7308,79.1313,79.2356,23800.0
2011-10-06 13:30:00,121.7,122.03,121.49,121.97,25000.0,79.3073,79.5223,79.1704,79.4832,25000.0
2011-10-06 14:00:00,121.98,122.61,121.69,122.61,29300.0,79.4897,79.9003,79.3007,79.9003,29300.0
2011-10-06 14:30:00,122.68,123.0,122.37,123.0,32200.0,79.9459,80.1544,79.7439,80.1544,32200.0
2011-10-06 15:00:00,122.91,123.05,121.74,121.88,35000.0,80.0958,80.187,79.3333,79.4246,35000.0
2011-10-06 15:30:00,121.87,123.87,121.73,123.63,85200.0,79.418,80.7214,79.3268,80.565,85200.0
2011-10-07 09:30:00,124.07,125.04,123.35,124.45,26700.0,80.8517,81.4838,80.3825,81.0993,26700.0
2011-10-07 10:00:00,124.3,125.95,124.05,125.33,35200.0,81.0016,82.0768,80.8387,81.6728,35200.0
2011-10-07 10:30:00,125.24,125.45,123.47,123.77,35500.0,81.6141,81.751,80.4607,80.6562,35500.0
2011-10-07 11:00:00,123.71,124.56,123.61,124.47,20500.0,80.6171,81.171,80.5519,81.1124,20500.0
2011-10-07 11:30:00,124.39,125.32,124.32,125.32,25400.0,81.0602,81.6663,81.0146,81.6663,25400.0
2011-10-07 12:00:00,125.21,125.51,124.19,124.3,51900.0,81.5946,81.7901,80.9299,81.0016,51900.0
2011-10-07 12:30:00,124.11,124.54,123.41,123.45,57100.0,80.8778,81.158,80.4216,80.4477,57100.0
2011-10-07 13:00:00,123.46,123.68,123.21,123.21,38100.0,80.4542,80.5975,80.2913,80.2913,38100.0
2011-10-07 13:30:00,123.21,123.21,122.66,123.01,31900.0,80.2913,80.2913,79.9328,80.1609,31900.0
2011-10-07 14:00:00,122.92,123.43,122.56,122.56,52700.0,80.1023,80.4346,79.8677,79.8677,52700.0
2011-10-07 14:30:00,122.6,123.0,122.31,122.47,53500.0,79.8938,80.1544,79.7048,79.809,53500.0
2011-10-07 15:00:00,122.45,123.77,122.21,123.48,101900.0,79.796,80.6562,79.6396,80.4672,101900.0
2011-10-07 15:30:00,123.52,124.0,121.13,121.26,161100.0,80.4933,80.8061,78.9358,79.0205,161100.0
2011-10-10 09:30:00,123.34,124.81,123.34,124.24,19400.0,80.376,81.3339,80.376,80.9625,19400.0
2011-10-10 10:00:00,124.23,125.76,124.23,125.67,62300.0,80.956,81.953,80.956,81.8944,62300.0
2011-10-10 10:30:00,125.64,125.98,125.49,125.73,21900.0,81.8748,82.0964,81.7771,81.9335,21900.0
2011-10-10 11:00:00,125.68,125.76,124.87,124.87,33000.0,81.9009,81.953,81.373,81.373,33000.0
2011-10-10 11:30:00,124.95,125.85,124.83,125.85,13600.0,81.4252,82.0117,81.347,82.0117,13600.0
2011-10-10 12:00:00,125.87,126.67,125.76,126.66,20900.0,82.0247,82.546,81.953,82.5395,20900.0
2011-10-10 12:30:00,126.72,127.17,126.38,127.17,24500.0,82.5786,82.8718,82.357,82.8718,24500.0
2011-10-10 13:00:00,127.17,127.83,126.82,127.38,22300.0,82.8718,83.3019,82.6438,83.0087,22300.0
2011-10-10 13:30:00,127.39,127.79,127.28,127.7,19400.0,83.0152,83.2759,82.9435,83.2172,19400.0
2011-10-10 14:00:00,127.8,127.95,127.38,127.81,25600.0,83.2824,83.3801,83.0087,83.2889,25600.0
2011-10-10 14:30:00,127.93,128.21,127.46,127.55,48000.0,83.3671,83.5496,83.0608,83.1195,48000.0
2011-10-10 15:00:00,127.45,127.69,126.72,127.58,44900.0,83.0543,83.2107,82.5786,83.139,44900.0
2011-10-10 15:30:00,127.52,128.72,127.37,128.5,165600.0,83.0999,83.8819,83.0022,83.7386,165600.0
2011-10-11 09:30:00,127.34,128.2,127.03,127.04,21900.0,82.9826,83.5431,82.7806,82.7871,21900.0
2011-10-11 10:00:00,127.05,127.71,126.51,127.31,37800.0,82.7936,83.2237,82.4417,82.9631,37800.0
2011-10-11 10:30:00,127.45,128.33,127.17,127.68,32600.0,83.0543,83.6278,82.8718,83.2042,32600.0
2011-10-11 11:00:00,127.76,127.97,126.16,126.16,30000.0,83.2563,83.3932,82.2137,82.2137,30000.0
2011-10-11 11:30:00,126.26,126.49,125.68,125.9,40800.0,82.2788,82.4287,81.9009,82.0442,40800.0
2011-10-11 12:00:00,126.0,126.0,125.25,125.37,21100.0,82.1094,82.1094,81.6207,81.6989,21100.0
2011-10-11 12:30:00,125.35,125.4,124.38,124.97,12400.0,81.6858,81.7184,81.0537,81.4382,12400.0
2011-10-11 13:00:00,125.03,125.3,124.24,124.93,19700.0,81.4773,81.6532,80.9625,81.4121,19700.0
2011-10-11 13:30:00,124.97,125.1,123.91,124.75,29200.0,81.4382,81.5229,80.7474,81.2948,29200.0
2011-10-11 14:00:00,124.6,124.68,123.89,124.12,25300.0,81.1971,81.2492,80.7344,80.8843,25300.0
2011-10-11 14:30:00,124.15,124.39,123.38,123.51,30400.0,80.9038,81.0602,80.402,80.4868,30400.0
2011-10-11 15:00:00,123.59,124.42,123.56,123.81,42900.0,80.5389,81.0798,80.5193,80.6823,42900.0
2011-10-11 15:30:00,123.9,124.64,123.63,123.77,108200.0,80.7409,81.2231,80.565,80.6562,108200.0
2011-10-12 09:30:00,124.32,125.16,124.04,125.11,16400.0,81.0146,81.562,80.8321,81.5294,16400.0
2011-10-12 10:00:00,125.14,126.59,124.84,126.59,15500.0,81.549,82.4939,81.3535,82.4939,15500.0
2011-10-12 10:30:00,126.59,128.09,126.58,127.34,47200.0,82.4939,83.4714,82.4874,82.9826,47200.0
2011-10-12 11:00:00,127.51,127.66,126.74,127.01,8400.0,83.0934,83.1912,82.5916,82.7676,8400.0
2011-10-12 11:30:00,126.88,127.04,126.38,126.5,15400.0,82.6829,82.7871,82.357,82.4352,15400.0
2011-10-12 12:00:00,126.62,127.36,126.35,127.23,12400.0,82.5134,82.9957,82.3375,82.9109,12400.0
2011-10-12 12:30:00,127.32,128.06,127.32,128.06,18300.0,82.9696,83.4518,82.9696,83.4518,18300.0
2011-10-12 13:00:00,128.09,128.38,127.59,127.77,9200.0,83.4714,83.6604,83.1455,83.2628,9200.0
2011-10-12 13:30:00,127.71,128.17,127.71,128.17,20800.0,83.2237,83.5235,83.2237,83.5235,20800.0
2011-10-12 14:00:00,128.17,129.0,127.98,129.0,23900.0,83.5235,84.0644,83.3997,84.0644,23900.0
2011-10-12 14:30:00,128.85,129.19,127.53,127.66,33000.0,83.9666,84.1882,83.1064,83.1912,33000.0
2011-10-12 15:00:00,127.62,127.93,127.07,127.84,44800.0,83.1651,83.3671,82.8067,83.3085,44800.0
2011-10-12 15:30:00,127.83,128.49,126.84,127.14,62300.0,83.3019,83.732,82.6568,82.8523,62300.0
2011-10-13 09:30:00,126.16,126.33,125.11,125.83,33900.0,82.2137,82.3244,81.5294,81.9986,33900.0
2011-10-13 10:00:00,125.98,126.37,125.28,125.93,20100.0,82.0964,82.3505,81.6402,82.0638,20100.0
2011-10-13 10:30:00,125.83,126.78,124.94,124.95,41900.0,81.9986,82.6177,81.4186,81.4252,41900.0
2011-10-13 11:00:00,124.95,125.5,124.3,124.78,17300.0,81.4252,81.7836,81.0016,81.3144,17300.0
2011-10-13 11:30:00,124.78,125.57,124.22,125.52,12800.0,81.3144,81.8292,80.9494,81.7966,12800.0
2011-10-13 12:00:00,125.53,126.43,125.52,125.77,36200.0,81.8031,82.3896,81.7966,81.9595,36200.0
2011-10-13 12:30:00,125.69,126.08,125.05,125.05,48400.0,81.9074,82.1615,81.4903,81.4903,48400.0
2011-10-13 13:00:00,125.11,125.8,124.78,125.66,25900.0,81.5294,81.9791,81.3144,81.8878,25900.0
2011-10-13 13:30:00,125.57,125.89,125.29,125.68,22900.0,81.8292,82.0377,81.6467,81.9009,22900.0
2011-10-13 14:00:00,125.74,125.93,125.28,125.36,14600.0,81.94,82.0638,81.6402,81.6923,14600.0
2011-10-13 14:30:00,125.35,126.55,125.16,126.37,28400.0,81.6858,82.4678,81.562,82.3505,28400.0
2011-10-13 15:00:00,126.31,127.07,125.14,125.56,57400.0,82.3114,82.8067,81.549,81.8227,57400.0
2011-10-13 15:30:00,125.47,125.97,124.56,125.33,129700.0,81.764,82.0899,81.171,81.6728,129700.0
2011-10-14 09:30:00,126.82,127.62,126.4,127.21,28900.0,82.6438,83.1651,82.3701,82.8979,28900.0
2011-10-14 10:00:00,127.11,127.42,126.15,126.3,11000.0,82.8327,83.0348,82.2071,82.3049,11000.0
2011-10-14 10:30:00,126.3,126.8,125.89,126.5,13600.0,82.3049,82.6307,82.0377,82.4352,13600.0
2011-10-14 11:00:00,126.44,127.01,126.38,126.91,24400.0,82.3961,82.7676,82.357,82.7024,24400.0
2011-10-14 11:30:00,126.97,127.3,126.31,126.31,14600.0,82.7415,82.9566,82.3114,82.3114,14600.0
2011-10-14 12:00:00,126.31,126.8,126.09,126.8,9200.0,82.3114,82.6307,82.1681,82.6307,9200.0
2011-10-14 12:30:00,126.93,127.23,126.93,127.04,7200.0,82.7154,82.9109,82.7154,82.7871,7200.0
2011-10-14 13:00:00,127.05,127.35,126.9,127.05,11900.0,82.7936,82.9891,82.6959,82.7936,11900.0
2011-10-14 13:30:00,127.05,127.62,126.97,127.62,10800.0,82.7936,83.1651,82.7415,83.1651,10800.0
2011-10-14 14:00:00,127.6,127.62,127.23,127.43,11300.0,83.1521,83.1651,82.9109,83.0413,11300.0
2011-10-14 14:30:00,127.43,127.74,127.09,127.74,7700.0,83.0413,83.2433,82.8197,83.2433,7700.0
2011-10-14 15:00:00,127.76,128.41,127.7,128.17,26700.0,83.2563,83.6799,83.2172,83.5235,26700.0
2011-10-14 15:30:00,128.21,128.78,127.23,128.42,58600.0,83.5496,83.921,82.9109,83.6864,58600.0
2011-10-17 09:30:00,127.34,128.23,126.81,127.52,32500.0,82.9826,83.5626,82.6372,83.0999,32500.0
2011-10-17 10:00:00,127.41,128.91,127.31,128.25,33500.0,83.0282,84.0057,82.9631,83.5756,33500.0
2011-10-17 10:30:00,128.33,128.36,127.28,127.88,33100.0,83.6278,83.6473,82.9435,83.3345,33100.0
2011-10-17 11:00:00,127.89,128.84,127.85,128.64,29900.0,83.341,83.9601,83.315,83.8298,29900.0
2011-10-17 11:30:00,128.65,128.68,128.07,128.3,42800.0,83.8363,83.8559,83.4583,83.6082,42800.0
2011-10-17 12:00:00,128.08,128.43,127.78,128.36,21300.0,83.4649,83.6929,83.2694,83.6473,21300.0
2011-10-17 12:30:00,128.2,128.68,128.08,128.49,24400.0,83.5431,83.8559,83.4649,83.732,24400.0
2011-10-17 13:00:00,128.26,128.67,127.9,128.03,16600.0,83.5822,83.8493,83.3476,83.4323,16600.0
2011-10-17 13:30:00,127.88,128.22,127.57,127.8,35400.0,83.3345,83.5561,83.1325,83.2824,35400.0
2011-10-17 14:00:00,127.8,127.96,127.27,127.46,37000.0,83.2824,83.3867,82.937,83.0608,37000.0
2011-10-17 14:30:00,127.46,128.28,127.23,128.27,46600.0,83.0608,83.5952,82.9109,83.5887,46600.0
2011-10-17 15:00:00,128.25,128.46,127.71,127.95,43500.0,83.5756,83.7125,83.2237,83.3801,43500.0
2011-10-17 15:30:00,127.99,128.96,127.42,127.88,160700.0,83.4062,84.0383,83.0348,83.3345,160700.0
2011-10-18 09:30:00,128.09,130.09,127.75,128.83,58700.0,83.4714,84.7747,83.2498,83.9536,58700.0
2011-10-18 10:00:00,128.83,130.04,127.99,129.77,35300.0,83.9536,84.7421,83.4062,84.5662,35300.0
2011-10-18 10:30:00,130.01,130.38,129.15,129.57,37400.0,84.7226,84.9637,84.1621,84.4358,37400.0
2011-10-18 11:00:00,129.43,129.44,128.2,128.63,29800.0,84.3446,84.3511,83.5431,83.8233,29800.0
2011-10-18 11:30:00,128.63,129.87,128.48,129.44,28800.0,83.8233,84.6313,83.7255,84.3511,28800.0
2011-10-18 12:00:00,129.45,130.14,129.44,129.57,16400.0,84.3576,84.8073,84.3511,84.4358,16400.0
2011-10-18 12:30:00,129.77,130.57,129.73,130.53,15900.0,84.5662,85.0875,84.5401,85.0614,15900.0
2011-10-18 13:00:00,130.41,130.8,130.01,130.13,13800.0,84.9832,85.2374,84.7226,84.8008,13800.0
2011-10-18 13:30:00,130.24,130.31,129.66,130.06,19200.0,84.8724,84.9181,84.4945,84.7551,19200.0
2011-10-18 14:00:00,130.17,130.82,130.0,130.5,21000.0,84.8268,85.2504,84.716,85.0419,21000.0
2011-10-18 14:30:00,130.5,130.76,129.89,130.58,25400.0,85.0419,85.2113,84.6444,85.094,25400.0
2011-10-18 15:00:00,130.6,132.74,130.6,130.83,55700.0,85.107,86.5016,85.107,85.2569,55700.0
2011-10-18 15:30:00,130.89,133.05,130.84,132.41,145800.0,85.296,86.7036,85.2634,86.2866,145800.0
2011-10-19 09:30:00,131.75,133.65,131.12,132.73,31900.0,85.8565,87.0946,85.4459,86.4951,31900.0
2011-10-19 10:00:00,132.66,133.35,131.93,133.27,25900.0,86.4495,86.8991,85.9738,86.847,25900.0
2011-10-19 10:30:00,133.34,134.36,133.3,133.99,29500.0,86.8926,87.5573,86.8665,87.3162,29500.0
2011-10-19 11:00:00,133.94,134.74,133.62,134.5,29900.0,87.2836,87.8049,87.0751,87.6485,29900.0
2011-10-19 11:30:00,134.57,135.03,134.23,134.37,25200.0,87.6941,87.9939,87.4726,87.5638,25200.0
2011-10-19 12:00:00,134.52,134.53,133.61,133.68,49100.0,87.6616,87.6681,87.0685,87.1142,49100.0
2011-10-19 12:30:00,133.75,134.1,133.38,133.47,30200.0,87.1598,87.3879,86.9187,86.9773,30200.0
2011-10-19 13:00:00,133.29,133.6,132.96,133.15,29200.0,86.86,87.062,86.645,86.7688,29200.0
2011-10-19 13:30:00,133.18,133.57,132.88,133.57,52000.0,86.7883,87.0425,86.5928,87.0425,52000.0
2011-10-19 14:00:00,133.57,133.71,132.94,133.41,46500.0,87.0425,87.1337,86.6319,86.9382,46500.0
2011-10-19 14:30:00,133.33,133.88,132.88,133.14,31600.0,86.8861,87.2445,86.5928,86.7623,31600.0
2011-10-19 15:00:00,133.15,133.9,132.95,133.37,55700.0,86.7688,87.2575,86.6385,86.9121,55700.0
2011-10-19 15:30:00,133.25,134.0,132.95,133.42,116300.0,86.8339,87.3227,86.6385,86.9447,116300.0
2011-10-20 09:30:00,134.79,134.79,132.12,132.34,35800.0,87.8375,87.8375,86.0976,86.2409,35800.0
2011-10-20 10:00:00,132.46,133.13,131.97,132.6,14900.0,86.3191,86.7558,85.9998,86.4104,14900.0
2011-10-20 10:30:00,132.79,132.87,130.93,130.93,24900.0,86.5342,86.5863,85.3221,85.3221,24900.0
2011-10-20 11:00:00,130.84,131.19,129.98,130.35,18500.0,85.2634,85.4915,84.703,84.9441,18500.0
2011-10-20 11:30:00,130.26,131.02,130.0,130.57,16500.0,84.8855,85.3807,84.716,85.0875,16500.0
2011-10-20 12:00:00,130.73,130.73,129.81,130.22,12600.0,85.1918,85.1918,84.5922,84.8594,12600.0
2011-10-20 12:30:00,130.2,130.7,130.0,130.53,11600.0,84.8464,85.1722,84.716,85.0614,11600.0
2011-10-20 13:00:00,130.49,131.81,130.31,131.15,27600.0,85.0354,85.8956,84.9181,85.4655,27600.0
2011-10-20 13:30:00,131.2,131.38,130.32,130.61,25700.0,85.498,85.6153,84.9246,85.1136,25700.0
2011-10-20 14:00:00,130.71,130.89,129.9,130.79,20000.0,85.1787,85.296,84.6509,85.2309,20000.0
2011-10-20 14:30:00,130.88,132.11,130.76,131.86,19000.0,85.2895,86.0911,85.2113,85.9281,19000.0
2011-10-20 15:00:00,131.96,132.28,130.87,131.31,33500.0,85.9933,86.2018,85.283,85.5697,33500.0
2011-10-20 15:30:00,131.27,132.59,131.16,132.51,64200.0,85.5437,86.4039,85.472,86.3517,64200.0
2011-10-21 09:30:00,133.96,134.6,133.08,133.25,16100.0,87.2966,87.7137,86.7232,86.8339,16100.0
2011-10-21 10:00:00,133.46,134.94,133.3,134.94,9900.0,86.9708,87.9353,86.8665,87.9353,9900.0
2011-10-21 10:30:00,135.25,135.26,134.66,135.1,8500.0,88.1373,88.1438,87.7528,88.0395,8500.0
2011-10-21 11:00:00,135.03,135.35,134.77,135.32,5700.0,87.9939,88.2024,87.8245,88.1829,5700.0
2011-10-21 11:30:00,135.28,136.04,135.28,135.74,13300.0,88.1568,88.6521,88.1568,88.4566,13300.0
2011-10-21 12:00:00,135.63,136.08,134.67,134.67,9700.0,88.3849,88.6782,87.7593,87.7593,9700.0
2011-10-21 12:30:00,134.63,135.06,134.4,134.4,3800.0,87.7332,88.0135,87.5834,87.5834,3800.0
2011-10-21 13:00:00,134.42,134.58,133.67,133.78,8600.0,87.5964,87.7007,87.1076,87.1793,8600.0
2011-10-21 13:30:00,133.6,134.25,133.54,133.84,8000.0,87.062,87.4856,87.0229,87.2184,8000.0
2011-10-21 14:00:00,133.89,134.72,133.89,134.53,5000.0,87.251,87.7919,87.251,87.6681,5000.0
2011-10-21 14:30:00,134.27,134.81,134.08,134.81,6900.0,87.4986,87.8505,87.3748,87.8505,6900.0
2011-10-21 15:00:00,134.74,135.18,134.58,134.58,15400.0,87.8049,88.0917,87.7007,87.7007,15400.0
2011-10-21 15:30:00,134.67,135.62,134.47,135.31,55100.0,87.7593,88.3784,87.629,88.1764,55100.0
2011-10-24 09:30:00,136.7,137.08,135.45,137.04,22900.0,89.0822,89.3298,88.2676,89.3037,22900.0
2011-10-24 10:00:00,137.02,137.02,135.65,136.08,22200.0,89.2907,89.2907,88.3979,88.6782,22200.0
2011-10-24 10:30:00,136.04,137.17,135.76,137.0,12900.0,88.6521,89.3885,88.4696,89.2777,12900.0
2011-10-24 11:00:00,137.07,138.85,137.07,138.67,19800.0,89.3233,90.4833,89.3233,90.366,19800.0
2011-10-24 11:30:00,138.8,139.81,138.65,139.59,29800.0,90.4507,91.1089,90.3529,90.9655,29800.0
2011-10-24 12:00:00,139.76,140.31,139.26,140.08,29400.0,91.0763,91.4347,90.7504,91.2848,29400.0
2011-10-24 12:30:00,140.01,140.34,139.88,140.15,37600.0,91.2392,91.4542,91.1545,91.3304,37600.0
2011-10-24 13:00:00,140.15,140.19,139.52,139.54,28600.0,91.3304,91.3565,90.9199,90.9329,28600.0
2011-10-24 13:30:00,139.55,139.81,139.27,139.49,71200.0,90.9394,91.1089,90.757,90.9003,71200.0
2011-10-24 14:00:00,139.56,140.09,139.37,139.41,24000.0,90.9459,91.2913,90.8221,90.8482,24000.0
2011-10-24 14:30:00,139.4,139.77,138.97,139.72,41000.0,90.8417,91.0828,90.5615,91.0502,41000.0
2011-10-24 15:00:00,139.79,139.93,139.37,139.39,51700.0,91.0958,91.1871,90.8221,90.8352,51700.0
2011-10-24 15:30:00,139.39,140.39,139.34,140.15,137300.0,90.8352,91.4868,90.8026,91.3304,137300.0
2011-10-25 09:30:00,140.13,140.14,137.89,138.69,41400.0,91.3174,91.3239,89.8577,90.379,41400.0
2011-10-25 10:00:00,138.69,140.33,138.31,140.27,29700.0,90.379,91.4477,90.1314,91.4086,29700.0
2011-10-25 10:30:00,140.26,140.37,139.79,139.9,15300.0,91.4021,91.4738,91.0958,91.1675,15300.0
2011-10-25 11:00:00,139.89,140.4,139.58,140.35,17600.0,91.161,91.4933,90.959,91.4607,17600.0
2011-10-25 11:30:00,140.32,140.32,139.69,139.81,15300.0,91.4412,91.4412,91.0307,91.1089,15300.0
2011-10-25 12:00:00,139.84,140.12,139.57,140.02,12700.0,91.1284,91.3109,90.9525,91.2457,12700.0
2011-10-25 12:30:00,140.01,140.03,139.6,139.68,12900.0,91.2392,91.2522,90.972,91.0241,12900.0
2011-10-25 13:00:00,139.78,140.27,139.73,139.73,21500.0,91.0893,91.4086,91.0567,91.0567,21500.0
2011-10-25 13:30:00,139.79,140.53,139.53,140.53,19800.0,91.0958,91.578,90.9264,91.578,19800.0
2011-10-25 14:00:00,140.28,140.56,139.84,139.97,12700.0,91.4151,91.5976,91.1284,91.2131,12700.0
2011-10-25 14:30:00,139.75,140.37,139.71,140.22,9000.0,91.0698,91.4738,91.0437,91.376,9000.0
2011-10-25 15:00:00,140.31,140.4,139.75,139.86,13000.0,91.4347,91.4933,91.0698,91.1414,13000.0
2011-10-25 15:30:00,139.94,140.0,139.12,139.42,149400.0,91.1936,91.2327,90.6592,90.8547,149400.0
2011-10-26 09:30:00,142.03,142.08,139.29,139.41,21200.0,92.5555,92.5881,90.77,90.8482,21200.0
2011-10-26 10:00:00,139.44,139.45,137.62,138.46,21900.0,90.8677,90.8743,89.6817,90.2291,21900.0
2011-10-26 10:30:00,138.45,139.45,138.01,138.64,21000.0,90.2226,90.8743,89.9359,90.3464,21000.0
2011-10-26 11:00:00,138.69,140.03,138.69,139.98,14800.0,90.379,91.2522,90.379,91.2196,14800.0
2011-10-26 11:30:00,139.97,140.82,139.68,140.7,15000.0,91.2131,91.767,91.0241,91.6888,15000.0
2011-10-26 12:00:00,140.64,140.73,140.18,140.6,17300.0,91.6497,91.7084,91.35,91.6237,17300.0
2011-10-26 12:30:00,140.71,141.09,140.41,140.61,14300.0,91.6953,91.943,91.4998,91.6302,14300.0
2011-10-26 13:00:00,140.75,140.89,140.36,140.6,17500.0,91.7214,91.8126,91.4673,91.6237,17500.0
2011-10-26 13:30:00,140.8,141.76,140.72,141.39,18800.0,91.754,92.3796,91.7019,92.1385,18800.0
2011-10-26 14:00:00,141.43,141.81,141.13,141.53,16900.0,92.1645,92.4122,91.969,92.2297,16900.0
2011-10-26 14:30:00,141.35,141.77,140.88,141.14,10700.0,92.1124,92.3861,91.8061,91.9756,10700.0
2011-10-26 15:00:00,141.1,141.29,140.81,141.21,16800.0,91.9495,92.0733,91.7605,92.0212,16800.0
2011-10-26 15:30:00,141.13,141.74,140.24,140.96,121000.0,91.969,92.3666,91.3891,91.8583,121000.0
2011-10-27 09:30:00,144.37,145.25,143.51,144.14,20600.0,94.0804,94.6539,93.52,93.9305,20600.0
2011-10-27 10:00:00,144.53,145.13,143.79,145.06,32200.0,94.1847,94.5757,93.7025,94.5301,32200.0
2011-10-27 10:30:00,145.13,145.13,144.08,144.35,32600.0,94.5757,94.5757,93.8914,94.0674,32600.0
2011-10-27 11:00:00,144.51,145.36,144.23,145.31,45700.0,94.1717,94.7256,93.9892,94.693,45700.0
2011-10-27 11:30:00,145.3,146.45,145.16,146.25,29000.0,94.6865,95.4359,94.5952,95.3056,29000.0
2011-10-27 12:00:00,146.38,146.53,145.41,145.92,29900.0,95.3903,95.488,94.7582,95.0905,29900.0
2011-10-27 12:30:00,145.96,146.24,145.46,145.54,18800.0,95.1166,95.299,94.7907,94.8429,18800.0
2011-10-27 13:00:00,145.77,146.12,145.45,145.68,37600.0,94.9928,95.2208,94.7842,94.9341,37600.0
2011-10-27 13:30:00,145.71,146.75,145.71,146.2,34200.0,94.9537,95.6314,94.9537,95.273,34200.0
2011-10-27 14:00:00,146.17,147.09,145.44,147.09,49700.0,95.2534,95.853,94.7777,95.853,49700.0
2011-10-27 14:30:00,147.14,147.41,146.2,146.85,69800.0,95.8855,96.0615,95.273,95.6966,69800.0
2011-10-27 15:00:00,146.85,147.95,146.85,147.71,58200.0,95.6966,96.4134,95.6966,96.257,58200.0
2011-10-27 15:30:00,147.71,147.76,145.29,146.48,163500.0,96.257,96.2896,94.68,95.4554,163500.0
2011-10-28 09:30:00,146.81,148.44,145.36,145.79,33100.0,95.6705,96.7327,94.7256,95.0058,33100.0
2011-10-28 10:00:00,145.41,146.11,144.67,145.7,19700.0,94.7582,95.2143,94.2759,94.9471,19700.0
2011-10-28 10:30:00,145.78,145.93,145.4,145.53,16400.0,94.9993,95.097,94.7516,94.8364,16400.0
2011-10-28 11:00:00,145.59,145.85,145.5,145.55,14600.0,94.8755,95.0449,94.8168,94.8494,14600.0
2011-10-28 11:30:00,145.59,145.8,144.84,144.86,16300.0,94.8755,95.0123,94.3867,94.3997,16300.0
2011-10-28 12:00:00,144.66,145.35,144.51,144.69,23700.0,94.2694,94.7191,94.1717,94.289,23700.0
2011-10-28 12:30:00,144.9,145.3,144.71,145.14,14900.0,94.4258,94.6865,94.302,94.5822,14900.0
2011-10-28 13:00:00,145.36,145.37,144.94,144.94,9200.0,94.7256,94.7321,94.4519,94.4519,9200.0
2011-10-28 13:30:00,145.18,145.18,143.46,143.48,30300.0,94.6083,94.6083,93.4874,93.5005,30300.0
2011-10-28 14:00:00,143.52,143.73,142.38,142.72,44200.0,93.5265,93.6634,92.7836,93.0052,44200.0
2011-10-28 14:30:00,142.82,143.29,141.77,141.86,47100.0,93.0704,93.3766,92.3861,92.4448,47100.0
2011-10-28 15:00:00,141.86,142.8,141.86,142.39,48400.0,92.4448,93.0573,92.4448,92.7901,48400.0
2011-10-28 15:30:00,142.3,143.15,141.85,142.68,92800.0,92.7315,93.2854,92.4382,92.9791,92800.0
2011-10-31 09:30:00,140.43,141.15,139.74,140.8,21600.0,91.5129,91.9821,91.0632,91.754,21600.0
2011-10-31 10:00:00,140.73,141.85,140.59,141.31,28700.0,91.7084,92.4382,91.6171,92.0863,28700.0
2011-10-31 10:30:00,141.29,142.19,141.29,142.12,48500.0,92.0733,92.6598,92.0733,92.6142,48500.0
2011-10-31 11:00:00,142.13,142.99,142.07,142.46,42400.0,92.6207,93.1811,92.5816,92.8358,42400.0
2011-10-31 11:30:00,142.45,143.32,142.45,142.83,19400.0,92.8292,93.3962,92.8292,93.0769,19400.0
2011-10-31 12:00:00,142.88,143.71,142.73,143.22,19100.0,93.1095,93.6503,93.0117,93.331,19100.0
2011-10-31 12:30:00,143.4,144.08,143.22,143.91,20000.0,93.4483,93.8914,93.331,93.7807,20000.0
2011-10-31 13:00:00,144.0,144.09,143.08,143.1,17900.0,93.8393,93.898,93.2398,93.2528,17900.0
2011-10-31 13:30:00,143.1,143.73,143.03,143.34,21200.0,93.2528,93.6634,93.2072,93.4092,21200.0
2011-10-31 14:00:00,143.3,144.13,143.23,144.03,9200.0,93.3832,93.924,93.3375,93.8589,9200.0
2011-10-31 14:30:00,144.03,144.39,143.95,144.32,17200.0,93.8589,94.0935,93.8067,94.0478,17200.0
2011-10-31 15:00:00,144.33,144.43,143.46,143.67,25500.0,94.0544,94.1195,93.4874,93.6243,25500.0
2011-10-31 15:30:00,143.5,144.05,142.75,142.85,87000.0,93.5135,93.8719,93.0247,93.0899,87000.0
2011-11-01 09:30:00,139.36,141.34,139.05,141.25,25400.0,90.8156,92.1059,90.6136,92.0472,25400.0
2011-11-01 10:00:00,140.86,143.36,140.49,143.3,37400.0,91.7931,93.4223,91.552,93.3832,37400.0
2011-11-01 10:30:00,143.29,143.29,141.6,141.6,35600.0,93.3766,93.3766,92.2753,92.2753,35600.0
2011-11-01 11:00:00,141.59,142.09,141.32,141.65,53400.0,92.2688,92.5946,92.0929,92.3079,53400.0
2011-11-01 11:30:00,141.43,141.88,141.2,141.38,12400.0,92.1645,92.4578,92.0147,92.132,12400.0
2011-11-01 12:00:00,141.14,141.56,140.82,140.97,23700.0,91.9756,92.2493,91.767,91.8648,23700.0
2011-11-01 12:30:00,140.84,141.58,140.76,140.83,12600.0,91.7801,92.2623,91.7279,91.7735,12600.0
2011-11-01 13:00:00,140.82,141.39,139.97,140.77,22200.0,91.767,92.1385,91.2131,91.7344,22200.0
2011-11-01 13:30:00,140.71,141.24,139.94,139.94,30800.0,91.6953,92.0407,91.1936,91.1936,30800.0
2011-11-01 14:00:00,139.96,140.51,139.75,140.04,24600.0,91.2066,91.565,91.0698,91.2587,24600.0
2011-11-01 14:30:00,139.97,139.97,138.26,138.53,27800.0,91.2131,91.2131,90.0988,90.2747,27800.0
2011-11-01 15:00:00,138.43,138.6,137.98,138.59,27200.0,90.2096,90.3203,89.9163,90.3138,27200.0
2011-11-01 15:30:00,138.59,139.03,137.17,137.39,95700.0,90.3138,90.6006,89.3885,89.5318,95700.0
2011-11-02 09:30:00,139.58,139.96,138.54,139.4,11400.0,90.959,91.2066,90.2812,90.8417,11400.0
2011-11-02 10:00:00,139.2,139.96,139.2,139.46,24700.0,90.7113,91.2066,90.7113,90.8808,24700.0
2011-11-02 10:30:00,139.47,140.26,139.4,139.83,52700.0,90.8873,91.4021,90.8417,91.1219,52700.0
2011-11-02 11:00:00,139.79,139.91,139.51,139.78,41700.0,91.0958,91.174,90.9134,91.0893,41700.0
2011-11-02 11:30:00,139.79,139.92,138.24,138.41,21500.0,91.0958,91.1805,90.0857,90.1965,21500.0
2011-11-02 12:00:00,138.6,138.98,138.17,138.84,34000.0,90.3203,90.568,90.0401,90.4767,34000.0
2011-11-02 12:30:00,138.86,139.17,136.98,136.98,17500.0,90.4898,90.6918,89.2646,89.2646,17500.0
2011-11-02 13:00:00,136.97,136.97,136.03,136.56,27400.0,89.2581,89.2581,88.6456,88.991,27400.0
2011-11-02 13:30:00,136.55,137.63,136.52,136.97,18700.0,88.9844,89.6882,88.9649,89.2581,18700.0
2011-11-02 14:00:00,136.97,137.29,136.29,137.01,26200.0,89.2581,89.4667,88.815,89.2842,26200.0
2011-11-02 14:30:00,136.85,138.14,136.38,138.08,37000.0,89.1799,90.0206,88.8737,89.9815,37000.0
2011-11-02 15:00:00,137.89,138.74,137.78,138.61,44500.0,89.8577,90.4116,89.786,90.3269,44500.0
2011-11-02 15:30:00,138.72,139.22,137.53,138.64,127900.0,90.3985,90.7244,89.6231,90.3464,127900.0
2011-11-03 09:30:00,124.8,136.52,124.8,133.07,169200.0,81.3274,88.9649,81.3274,86.7167,169200.0
2011-11-03 10:00:00,132.93,135.18,132.55,134.04,98700.0,86.6254,88.0917,86.3778,87.3488,98700.0
2011-11-03 10:30:00,134.15,134.7,133.8,134.29,40500.0,87.4204,87.7789,87.1924,87.5117,40500.0
2011-11-03 11:00:00,134.23,134.52,133.42,134.39,35300.0,87.4726,87.6616,86.9447,87.5768,35300.0
2011-11-03 11:30:00,134.58,135.36,134.56,134.69,18100.0,87.7007,88.209,87.6876,87.7723,18100.0
2011-11-03 12:00:00,134.79,135.14,134.35,134.75,27600.0,87.8375,88.0656,87.5508,87.8114,27600.0
2011-11-03 12:30:00,134.7,136.29,134.43,135.55,51500.0,87.7789,88.815,87.6029,88.3328,51500.0
2011-11-03 13:00:00,135.71,136.76,135.56,136.63,26400.0,88.437,89.1213,88.3393,89.0366,26400.0
2011-11-03 13:30:00,136.66,138.03,136.66,137.59,49100.0,89.0561,89.9489,89.0561,89.6622,49100.0
2011-11-03 14:00:00,137.45,138.41,137.0,137.1,31700.0,89.5709,90.1965,89.2777,89.3428,31700.0
2011-11-03 14:30:00,137.0,137.19,135.97,136.16,46200.0,89.2777,89.4015,88.6065,88.7303,46200.0
2011-11-03 15:00:00,136.12,136.74,136.1,136.42,47700.0,88.7042,89.1082,88.6912,88.8997,47700.0
2011-11-03 15:30:00,136.43,136.62,135.43,136.16,118400.0,88.9062,89.0301,88.2546,88.7303,118400.0
2011-11-04 09:30:00,135.15,135.15,134.04,134.27,35900.0,88.0721,88.0721,87.3488,87.4986,35900.0
2011-11-04 10:00:00,134.26,134.94,134.22,134.5,25600.0,87.4921,87.9353,87.4661,87.6485,25600.0
2011-11-04 10:30:00,134.55,134.62,133.78,133.94,24500.0,87.6811,87.7267,87.1793,87.2836,24500.0
2011-11-04 11:00:00,133.96,134.1,133.73,133.75,25700.0,87.2966,87.3879,87.1467,87.1598,25700.0
2011-11-04 11:30:00,133.83,134.25,133.16,134.2,16700.0,87.2119,87.4856,86.7753,87.453,16700.0
2011-11-04 12:00:00,134.19,134.63,133.97,134.53,21300.0,87.4465,87.7332,87.3031,87.6681,21300.0
2011-11-04 12:30:00,134.58,134.78,134.19,134.72,29000.0,87.7007,87.831,87.4465,87.7919,29000.0
2011-11-04 13:00:00,134.83,134.83,134.36,134.65,46200.0,87.8636,87.8636,87.5573,87.7463,46200.0
2011-11-04 13:30:00,134.69,135.78,134.51,135.78,35400.0,87.7723,88.4827,87.655,88.4827,35400.0
2011-11-04 14:00:00,135.81,137.01,135.74,137.01,40700.0,88.5022,89.2842,88.4566,89.2842,40700.0
2011-11-04 14:30:00,137.01,137.26,136.16,137.03,48600.0,89.2842,89.4471,88.7303,89.2972,48600.0
2011-11-04 15:00:00,137.03,137.17,136.46,136.94,69500.0,89.2972,89.3885,88.9258,89.2386,69500.0
2011-11-04 15:30:00,136.95,138.08,136.89,137.85,127400.0,89.2451,89.9815,89.206,89.8316,127400.0
2011-11-07 09:30:00,137.58,139.43,137.42,137.85,20500.0,89.6556,90.8612,89.5514,89.8316,20500.0
2011-11-07 10:00:00,137.72,138.12,136.83,136.83,15700.0,89.7469,90.0075,89.1669,89.1669,15700.0
2011-11-07 10:30:00,136.81,136.83,135.57,136.27,22000.0,89.1539,89.1669,88.3458,88.802,22000.0
2011-11-07 11:00:00,136.11,136.38,135.86,136.3,11200.0,88.6977,88.8737,88.5348,88.8215,11200.0
2011-11-07 11:30:00,136.24,136.61,136.13,136.49,12100.0,88.7824,89.0235,88.7107,88.9453,12100.0
2011-11-07 12:00:00,136.55,136.8,136.2,136.63,22800.0,88.9844,89.1473,88.7564,89.0366,22800.0
2011-11-07 12:30:00,136.64,136.83,136.54,136.75,15100.0,89.0431,89.1669,88.9779,89.1148,15100.0
2011-11-07 13:00:00,136.78,137.11,136.72,136.88,37600.0,89.1343,89.3494,89.0952,89.1995,37600.0
2011-11-07 13:30:00,136.81,137.6,136.65,137.18,12800.0,89.1539,89.6687,89.0496,89.395,12800.0
2011-11-07 14:00:00,137.23,137.69,137.0,137.41,36800.0,89.4276,89.7273,89.2777,89.5449,36800.0
2011-11-07 14:30:00,137.29,137.6,137.0,137.31,30400.0,89.4667,89.6687,89.2777,89.4797,30400.0
2011-11-07 15:00:00,137.48,137.78,137.12,137.12,20100.0,89.5905,89.786,89.3559,89.3559,20100.0
2011-11-07 15:30:00,137.14,138.01,137.04,137.93,59800.0,89.3689,89.9359,89.3037,89.8837,59800.0
2011-11-08 09:30:00,138.83,140.43,138.28,139.7,48700.0,90.4702,91.5129,90.1118,91.0372,48700.0
2011-11-08 10:00:00,139.63,139.93,137.7,138.12,44900.0,90.9916,91.1871,89.7338,90.0075,44900.0
2011-11-08 10:30:00,138.26,138.26,136.54,136.93,22600.0,90.0988,90.0988,88.9779,89.2321,22600.0
2011-11-08 11:00:00,136.75,136.78,135.55,135.8,15500.0,89.1148,89.1343,88.3328,88.4957,15500.0
2011-11-08 11:30:00,135.56,136.56,135.18,136.56,15600.0,88.3393,88.991,88.0917,88.991,15600.0
2011-11-08 12:00:00,136.48,138.11,136.15,137.67,15900.0,88.9388,90.001,88.7238,89.7143,15900.0
2011-11-08 12:30:00,137.77,138.14,137.77,138.14,13800.0,89.7795,90.0206,89.7795,90.0206,13800.0
2011-11-08 13:00:00,138.11,138.2,137.77,138.06,7100.0,90.001,90.0597,89.7795,89.9684,7100.0
2011-11-08 13:30:00,138.08,138.35,137.87,138.04,22500.0,89.9815,90.1574,89.8446,89.9554,22500.0
2011-11-08 14:00:00,138.12,138.48,137.82,138.25,17500.0,90.0075,90.2421,89.812,90.0923,17500.0
2011-11-08 14:30:00,138.39,138.63,137.98,138.03,16100.0,90.1835,90.3399,89.9163,89.9489,16100.0
2011-11-08 15:00:00,138.0,138.52,137.79,138.48,33800.0,89.9293,90.2682,89.7925,90.2421,33800.0
2011-11-08 15:30:00,138.52,138.8,138.17,138.63,52300.0,90.2682,90.4507,90.0401,90.3399,52300.0
2011-11-09 09:30:00,135.59,136.46,135.28,136.4,13000.0,88.3588,88.9258,88.1568,88.8867,13000.0
2011-11-09 10:00:00,136.39,136.88,135.98,136.52,15500.0,88.8802,89.1995,88.613,88.9649,15500.0
2011-11-09 10:30:00,136.59,136.97,136.28,136.56,8500.0,89.0105,89.2581,88.8085,88.991,8500.0
2011-11-09 11:00:00,136.42,137.1,136.13,136.73,5800.0,88.8997,89.3428,88.7107,89.1017,5800.0
2011-11-09 11:30:00,136.63,136.94,136.52,136.7,8800.0,89.0366,89.2386,88.9649,89.0822,8800.0
2011-11-09 12:00:00,136.78,136.87,135.87,135.96,11600.0,89.1343,89.193,88.5413,88.6,11600.0
2011-11-09 12:30:00,135.89,136.12,135.65,136.0,9600.0,88.5543,88.7042,88.3979,88.626,9600.0
2011-11-09 13:00:00,135.99,136.09,135.25,135.34,18200.0,88.6195,88.6847,88.1373,88.1959,18200.0
2011-11-09 13:30:00,135.39,135.52,134.49,134.98,8000.0,88.2285,88.3132,87.642,87.9613,8000.0
2011-11-09 14:00:00,134.72,135.01,133.99,134.65,11400.0,87.7919,87.9809,87.3162,87.7463,11400.0
2011-11-09 14:30:00,134.63,134.63,133.67,133.67,16200.0,87.7332,87.7332,87.1076,87.1076,16200.0
2011-11-09 15:00:00,133.65,134.21,133.6,134.03,28600.0,87.0946,87.4595,87.062,87.3422,28600.0
2011-11-09 15:30:00,134.01,134.07,132.67,133.06,73800.0,87.3292,87.3683,86.456,86.7101,73800.0
2011-11-10 09:30:00,134.82,134.9,133.92,134.26,12900.0,87.8571,87.9092,87.2706,87.4921,12900.0
2011-11-10 10:00:00,134.12,134.96,133.85,134.66,32600.0,87.4009,87.9483,87.2249,87.7528,32600.0
2011-11-10 10:30:00,134.55,134.95,133.92,134.4,24800.0,87.6811,87.9418,87.2706,87.5834,24800.0
2011-11-10 11:00:00,134.51,134.69,133.61,133.65,31800.0,87.655,87.7723,87.0685,87.0946,31800.0
2011-11-10 11:30:00,133.56,134.76,133.56,134.5,21600.0,87.036,87.818,87.036,87.6485,21600.0
2011-11-10 12:00:00,134.5,134.79,134.18,134.39,19600.0,87.6485,87.8375,87.44,87.5768,19600.0
2011-11-10 12:30:00,134.38,135.29,134.27,135.09,12000.0,87.5703,88.1633,87.4986,88.033,12000.0
2011-11-10 13:00:00,135.14,135.32,134.38,135.21,7400.0,88.0656,88.1829,87.5703,88.1112,7400.0
2011-11-10 13:30:00,134.97,135.12,134.37,134.56,21300.0,87.9548,88.0526,87.5638,87.6876,21300.0
2011-11-10 14:00:00,134.6,135.13,134.18,134.44,19600.0,87.7137,88.0591,87.44,87.6094,19600.0
2011-11-10 14:30:00,134.53,134.91,134.02,134.02,55100.0,87.6681,87.9157,87.3357,87.3357,55100.0
2011-11-10 15:00:00,134.15,134.5,133.81,134.33,23900.0,87.4204,87.6485,87.1989,87.5377,23900.0
2011-11-10 15:30:00,134.29,134.53,133.81,134.18,45700.0,87.5117,87.6681,87.1989,87.44,45700.0
2011-11-11 09:30:00,135.32,136.06,134.55,135.58,7700.0,88.1829,88.6651,87.6811,88.3523,7700.0
2011-11-11 10:00:00,135.87,136.76,135.51,136.71,8300.0,88.5413,89.1213,88.3067,89.0887,8300.0
2011-11-11 10:30:00,136.74,137.56,136.74,137.56,7100.0,89.1082,89.6426,89.1082,89.6426,7100.0
2011-11-11 11:00:00,137.74,137.92,137.0,137.4,15100.0,89.7599,89.8772,89.2777,89.5383,15100.0
2011-11-11 11:30:00,137.5,137.59,137.16,137.45,10200.0,89.6035,89.6622,89.3819,89.5709,10200.0
2011-11-11 12:00:00,137.45,137.6,137.16,137.29,5400.0,89.5709,89.6687,89.3819,89.4667,5400.0
2011-11-11 12:30:00,137.16,137.26,137.1,137.11,4800.0,89.3819,89.4471,89.3428,89.3494,4800.0
2011-11-11 13:00:00,137.28,137.42,136.92,136.92,9200.0,89.4601,89.5514,89.2255,89.2255,9200.0
2011-11-11 13:30:00,137.01,137.22,136.73,136.88,8700.0,89.2842,89.421,89.1017,89.1995,8700.0
2011-11-11 14:00:00,137.02,137.1,136.83,136.91,10200.0,89.2907,89.3428,89.1669,89.219,10200.0
2011-11-11 14:30:00,136.93,136.96,136.7,136.82,10300.0,89.2321,89.2516,89.0822,89.1604,10300.0
2011-11-11 15:00:00,136.82,136.96,136.66,136.96,7900.0,89.1604,89.2516,89.0561,89.2516,7900.0
2011-11-11 15:30:00,136.89,137.35,136.62,137.35,29200.0,89.206,89.5058,89.0301,89.5058,29200.0
2011-11-14 09:30:00,136.5,137.05,135.27,135.27,14800.0,88.9519,89.3103,88.1503,88.1503,14800.0
2011-11-14 10:00:00,135.26,135.57,134.64,135.34,15500.0,88.1438,88.3458,87.7398,88.1959,15500.0
2011-11-14 10:30:00,135.21,135.86,135.12,135.66,11800.0,88.1112,88.5348,88.0526,88.4045,11800.0
2011-11-14 11:00:00,135.49,135.99,135.38,135.38,7200.0,88.2937,88.6195,88.222,88.222,7200.0
2011-11-14 11:30:00,135.52,135.64,135.2,135.28,11400.0,88.3132,88.3914,88.1047,88.1568,11400.0
2011-11-14 12:00:00,135.25,135.56,135.19,135.4,24100.0,88.1373,88.3393,88.0982,88.235,24100.0
2011-11-14 12:30:00,135.4,135.64,135.25,135.51,6000.0,88.235,88.3914,88.1373,88.3067,6000.0
2011-11-14 13:00:00,135.4,135.64,135.25,135.64,6500.0,88.235,88.3914,88.1373,88.3914,6500.0
2011-11-14 13:30:00,135.63,135.69,135.2,135.25,6800.0,88.3849,88.424,88.1047,88.1373,6800.0
2011-11-14 14:00:00,135.21,135.32,134.89,134.99,5000.0,88.1112,88.1829,87.9027,87.9678,5000.0
2011-11-14 14:30:00,134.96,134.96,133.81,133.89,12900.0,87.9483,87.9483,87.1989,87.251,12900.0
2011-11-14 15:00:00,133.88,134.65,133.88,134.53,20200.0,87.2445,87.7463,87.2445,87.6681,20200.0
2011-11-14 15:30:00,134.63,135.29,134.44,134.77,38500.0,87.7332,88.1633,87.6094,87.8245,38500.0
2011-11-15 09:30:00,134.18,135.12,133.89,134.82,8200.0,87.44,88.0526,87.251,87.8571,8200.0
2011-11-15 10:00:00,134.69,134.9,134.45,134.65,7300.0,87.7723,87.9092,87.6159,87.7463,7300.0
2011-11-15 10:30:00,134.5,135.34,134.3,135.02,13500.0,87.6485,88.1959,87.5182,87.9874,13500.0
2011-11-15 11:00:00,135.09,135.26,134.25,134.33,7100.0,88.033,88.1438,87.4856,87.5377,7100.0
2011-11-15 11:30:00,134.27,134.56,133.96,134.45,5900.0,87.4986,87.6876,87.2966,87.6159,5900.0
2011-11-15 12:00:00,134.64,135.48,134.64,135.41,4700.0,87.7398,88.2872,87.7398,88.2415,4700.0
2011-11-15 12:30:00,135.54,136.05,135.36,135.71,6300.0,88.3263,88.6586,88.209,88.437,6300.0
2011-11-15 13:00:00,135.78,136.57,135.78,136.42,7400.0,88.4827,88.9975,88.4827,88.8997,7400.0
2011-11-15 13:30:00,136.47,137.13,136.35,136.76,8800.0,88.9323,89.3624,88.8541,89.1213,8800.0
2011-11-15 14:00:00,136.91,137.08,136.72,136.98,7600.0,89.219,89.3298,89.0952,89.2646,7600.0
2011-11-15 14:30:00,136.89,136.96,136.72,136.94,6300.0,89.206,89.2516,89.0952,89.2386,6300.0
2011-11-15 15:00:00,136.92,137.42,136.92,137.42,13000.0,89.2255,89.5514,89.2255,89.5514,13000.0
2011-11-15 15:30:00,137.37,137.52,136.45,136.55,38100.0,89.5188,89.6165,88.9193,88.9844,38100.0
2011-11-16 09:30:00,136.31,136.31,134.9,135.31,10500.0,88.828,88.828,87.9092,88.1764,10500.0
2011-11-16 10:00:00,135.55,135.62,135.08,135.42,10100.0,88.3328,88.3784,88.0265,88.2481,10100.0
2011-11-16 10:30:00,135.42,135.92,135.28,135.86,7200.0,88.2481,88.5739,88.1568,88.5348,7200.0
2011-11-16 11:00:00,135.85,136.37,135.75,136.08,6800.0,88.5283,88.8671,88.4631,88.6782,6800.0
2011-11-16 11:30:00,135.85,136.16,135.63,135.86,6500.0,88.5283,88.7303,88.3849,88.5348,6500.0
2011-11-16 12:00:00,135.76,135.78,135.35,135.57,11500.0,88.4696,88.4827,88.2024,88.3458,11500.0
2011-11-16 12:30:00,135.6,135.88,135.43,135.88,9100.0,88.3654,88.5478,88.2546,88.5478,9100.0
2011-11-16 13:00:00,135.86,136.04,135.35,136.04,10000.0,88.5348,88.6521,88.2024,88.6521,10000.0
2011-11-16 13:30:00,136.12,137.06,136.12,136.9,22300.0,88.7042,89.3168,88.7042,89.2125,22300.0
2011-11-16 14:00:00,136.84,136.84,136.3,136.48,10000.0,89.1734,89.1734,88.8215,88.9388,10000.0
2011-11-16 14:30:00,136.45,136.63,136.11,136.27,16700.0,88.9193,89.0366,88.6977,88.802,16700.0
2011-11-16 15:00:00,136.19,136.29,135.71,135.76,31500.0,88.7498,88.815,88.437,88.4696,31500.0
2011-11-16 15:30:00,135.6,135.66,134.58,134.66,79500.0,88.3654,88.4045,87.7007,87.7528,79500.0
2011-11-17 09:30:00,134.37,134.41,132.94,133.27,10500.0,87.5638,87.5899,86.6319,86.847,10500.0
2011-11-17 10:00:00,133.03,133.43,132.61,133.15,19900.0,86.6906,86.9512,86.4169,86.7688,19900.0
2011-11-17 10:30:00,133.06,133.41,132.48,132.76,12800.0,86.7101,86.9382,86.3322,86.5146,12800.0
2011-11-17 11:00:00,132.68,132.88,132.62,132.63,8800.0,86.4625,86.5928,86.4234,86.4299,8800.0
2011-11-17 11:30:00,132.75,133.15,132.54,132.65,15000.0,86.5081,86.7688,86.3713,86.443,15000.0
2011-11-17 12:00:00,132.75,132.77,132.06,132.12,9500.0,86.5081,86.5212,86.0585,86.0976,9500.0
2011-11-17 12:30:00,131.99,132.07,131.04,131.16,12300.0,86.0129,86.065,85.3938,85.472,12300.0
2011-11-17 13:00:00,131.36,131.36,130.73,131.13,7000.0,85.6023,85.6023,85.1918,85.4524,7000.0
2011-11-17 13:30:00,131.12,131.6,130.89,131.28,7800.0,85.4459,85.7587,85.296,85.5502,7800.0
2011-11-17 14:00:00,131.16,131.16,130.52,130.69,10100.0,85.472,85.472,85.0549,85.1657,10100.0
2011-11-17 14:30:00,130.85,131.2,130.54,131.18,12900.0,85.27,85.498,85.0679,85.485,12900.0
2011-11-17 15:00:00,131.18,131.28,130.7,131.0,13500.0,85.485,85.5502,85.1722,85.3677,13500.0
2011-11-17 15:30:00,130.91,131.1,130.32,130.68,48700.0,85.3091,85.4329,84.9246,85.1592,48700.0
2011-11-18 09:30:00,131.74,132.09,130.59,130.94,8700.0,85.8499,86.078,85.1005,85.3286,8700.0
2011-11-18 10:00:00,130.89,131.07,130.24,130.29,7900.0,85.296,85.4133,84.8724,84.905,7900.0
2011-11-18 10:30:00,130.21,130.8,129.88,130.38,11000.0,84.8529,85.2374,84.6378,84.9637,11000.0
2011-11-18 11:00:00,130.26,130.37,129.97,130.08,3000.0,84.8855,84.9572,84.6965,84.7682,3000.0
2011-11-18 11:30:00,130.14,130.69,130.05,130.37,12700.0,84.8073,85.1657,84.7486,84.9572,12700.0
2011-11-18 12:00:00,130.38,131.07,130.17,130.89,19100.0,84.9637,85.4133,84.8268,85.296,19100.0
2011-11-18 12:30:00,130.97,131.14,130.81,131.02,6600.0,85.3482,85.4589,85.2439,85.3807,6600.0
2011-11-18 13:00:00,131.01,131.28,130.96,131.06,15800.0,85.3742,85.5502,85.3416,85.4068,15800.0
2011-11-18 13:30:00,131.07,131.15,130.83,130.83,28800.0,85.4133,85.4655,85.2569,85.2569,28800.0
2011-11-18 14:00:00,130.95,131.2,130.61,130.8,20900.0,85.3351,85.498,85.1136,85.2374,20900.0
2011-11-18 14:30:00,130.78,131.15,130.73,130.81,13400.0,85.2243,85.4655,85.1918,85.2439,13400.0
2011-11-18 15:00:00,130.86,130.86,130.52,130.62,13100.0,85.2765,85.2765,85.0549,85.1201,13100.0
2011-11-18 15:30:00,130.7,131.02,130.58,130.93,41200.0,85.1722,85.3807,85.094,85.3221,41200.0
2011-11-21 09:30:00,128.95,128.95,128.12,128.62,23000.0,84.0318,84.0318,83.4909,83.8168,23000.0
2011-11-21 10:00:00,128.62,128.75,127.72,127.75,19100.0,83.8168,83.9015,83.2303,83.2498,19100.0
2011-11-21 10:30:00,127.75,127.9,126.83,126.99,15800.0,83.2498,83.3476,82.6503,82.7545,15800.0
2011-11-21 11:00:00,127.07,127.63,126.76,127.62,32000.0,82.8067,83.1716,82.6047,83.1651,32000.0
2011-11-21 11:30:00,127.66,127.66,126.67,126.82,19600.0,83.1912,83.1912,82.546,82.6438,19600.0
2011-11-21 12:00:00,126.88,126.88,126.34,126.5,16000.0,82.6829,82.6829,82.331,82.4352,16000.0
2011-11-21 12:30:00,126.45,127.1,126.39,126.88,17600.0,82.4026,82.8262,82.3635,82.6829,17600.0
2011-11-21 13:00:00,126.88,127.18,126.67,126.71,26000.0,82.6829,82.8784,82.546,82.5721,26000.0
2011-11-21 13:30:00,126.74,126.74,126.34,126.42,23100.0,82.5916,82.5916,82.331,82.3831,23100.0
2011-11-21 14:00:00,126.4,126.73,126.36,126.5,28500.0,82.3701,82.5851,82.344,82.4352,28500.0
2011-11-21 14:30:00,126.56,127.01,126.33,126.81,48700.0,82.4743,82.7676,82.3244,82.6372,48700.0
2011-11-21 15:00:00,126.8,127.52,126.66,127.27,44700.0,82.6307,83.0999,82.5395,82.937,44700.0
2011-11-21 15:30:00,127.22,127.8,126.93,127.14,91900.0,82.9044,83.2824,82.7154,82.8523,91900.0
2011-11-22 09:30:00,127.29,127.51,126.72,127.51,14800.0,82.95,83.0934,82.5786,83.0934,14800.0
2011-11-22 10:00:00,127.56,127.65,127.25,127.3,15900.0,83.126,83.1846,82.924,82.9566,15900.0
2011-11-22 10:30:00,127.26,127.49,126.88,126.97,33800.0,82.9305,83.0804,82.6829,82.7415,33800.0
2011-11-22 11:00:00,127.0,127.0,126.23,126.46,9200.0,82.7611,82.7611,82.2593,82.4092,9200.0
2011-11-22 11:30:00,126.36,126.36,126.02,126.24,6900.0,82.344,82.344,82.1224,82.2658,6900.0
2011-11-22 12:00:00,126.31,127.25,126.22,126.76,8600.0,82.3114,82.924,82.2528,82.6047,8600.0
2011-11-22 12:30:00,126.8,126.93,126.61,126.7,8200.0,82.6307,82.7154,82.5069,82.5656,8200.0
2011-11-22 13:00:00,126.83,127.14,126.76,127.0,10800.0,82.6503,82.8523,82.6047,82.7611,10800.0
2011-11-22 13:30:00,126.98,127.43,126.72,126.93,12500.0,82.748,83.0413,82.5786,82.7154,12500.0
2011-11-22 14:00:00,126.77,126.99,126.7,126.96,13400.0,82.6112,82.7545,82.5656,82.735,13400.0
2011-11-22 14:30:00,126.75,127.01,126.67,127.0,11400.0,82.5981,82.7676,82.546,82.7611,11400.0
2011-11-22 15:00:00,127.01,127.08,126.33,126.42,14300.0,82.7676,82.8132,82.3244,82.3831,14300.0
2011-11-22 15:30:00,126.49,126.63,125.89,125.99,50800.0,82.4287,82.5199,82.0377,82.1029,50800.0
2011-11-23 09:30:00,124.9,124.93,124.12,124.12,7900.0,81.3926,81.4121,80.8843,80.8843,7900.0
2011-11-23 10:00:00,124.14,124.36,124.03,124.13,7200.0,80.8973,81.0407,80.8256,80.8908,7200.0
2011-11-23 10:30:00,124.06,124.06,123.62,123.85,12500.0,80.8452,80.8452,80.5584,80.7083,12500.0
2011-11-23 11:00:00,123.85,123.97,122.97,122.97,13300.0,80.7083,80.7865,80.1349,80.1349,13300.0
2011-11-23 11:30:00,122.96,123.12,122.8,122.91,6900.0,80.1283,80.2326,80.0241,80.0958,6900.0
2011-11-23 12:00:00,122.76,123.06,122.69,122.98,7400.0,79.998,80.1935,79.9524,80.1414,7400.0
2011-11-23 12:30:00,123.02,123.83,122.9,123.68,10200.0,80.1674,80.6953,80.0892,80.5975,10200.0
2011-11-23 13:00:00,123.62,123.69,123.53,123.56,6100.0,80.5584,80.6041,80.4998,80.5193,6100.0
2011-11-23 13:30:00,123.62,123.69,123.49,123.54,4600.0,80.5584,80.6041,80.4737,80.5063,4600.0
2011-11-23 14:00:00,123.6,123.6,122.52,122.82,9900.0,80.5454,80.5454,79.8416,80.0371,9900.0
2011-11-23 14:30:00,122.83,123.07,122.58,122.58,15500.0,80.0436,80.2,79.8807,79.8807,15500.0
2011-11-23 15:00:00,122.62,123.16,122.52,122.78,26400.0,79.9068,80.2587,79.8416,80.011,26400.0
2011-11-23 15:30:00,122.83,123.19,122.15,122.23,74700.0,80.0436,80.2782,79.6005,79.6526,74700.0
2011-11-25 09:30:00,122.36,122.87,121.48,122.67,11300.0,79.7374,80.0697,79.1639,79.9394,11300.0
2011-11-25 10:00:00,122.74,123.66,122.74,123.51,3600.0,79.985,80.5845,79.985,80.4868,3600.0
2011-11-25 10:30:00,123.56,124.17,123.49,124.12,8000.0,80.5193,80.9169,80.4737,80.8843,8000.0
2011-11-25 11:00:00,124.32,125.2,124.01,124.95,7100.0,81.0146,81.5881,80.8126,81.4252,7100.0
2011-11-25 11:30:00,124.93,125.06,123.18,123.18,7700.0,81.4121,81.4968,80.2717,80.2717,7700.0
2011-11-25 12:00:00,123.23,123.39,122.9,123.23,7200.0,80.3043,80.4086,80.0892,80.3043,7200.0
2011-11-25 12:30:00,123.32,123.33,122.52,123.15,15800.0,80.3629,80.3695,79.8416,80.2522,15800.0
2011-11-28 09:30:00,127.7,127.7,125.08,125.24,23400.0,83.2172,83.2172,81.5099,81.6141,23400.0
2011-11-28 10:00:00,125.13,125.57,124.81,125.13,23300.0,81.5425,81.8292,81.3339,81.5425,23300.0
2011-11-28 10:30:00,125.14,125.52,125.08,125.52,10200.0,81.549,81.7966,81.5099,81.7966,10200.0
2011-11-28 11:00:00,125.49,125.78,125.42,125.63,5900.0,81.7771,81.966,81.7314,81.8683,5900.0
2011-11-28 11:30:00,125.68,125.76,125.35,125.36,9200.0,81.9009,81.953,81.6858,81.6923,9200.0
2011-11-28 12:00:00,125.36,125.55,125.2,125.2,8500.0,81.6923,81.8162,81.5881,81.5881,8500.0
2011-11-28 12:30:00,125.21,125.23,124.33,124.33,9300.0,81.5946,81.6076,81.0211,81.0211,9300.0
2011-11-28 13:00:00,124.34,124.49,124.15,124.39,10400.0,81.0276,81.1254,80.9038,81.0602,10400.0
2011-11-28 13:30:00,124.42,124.44,123.9,123.9,10400.0,81.0798,81.0928,80.7409,80.7409,10400.0
2011-11-28 14:00:00,123.93,124.83,123.93,124.8,17700.0,80.7605,81.347,80.7605,81.3274,17700.0
2011-11-28 14:30:00,124.77,124.91,124.51,124.71,12800.0,81.3079,81.3991,81.1384,81.2688,12800.0
2011-11-28 15:00:00,124.65,124.73,124.06,124.14,17600.0,81.2297,81.2818,80.8452,80.8973,17600.0
2011-11-28 15:30:00,124.16,125.17,124.03,125.07,58300.0,80.9103,81.5685,80.8256,81.5034,58300.0
2011-11-29 09:30:00,125.73,125.73,124.43,125.67,30200.0,81.9335,81.9335,81.0863,81.8944,30200.0
2011-11-29 10:00:00,125.67,126.09,124.97,126.06,11700.0,81.8944,82.1681,81.4382,82.1485,11700.0
2011-11-29 10:30:00,126.05,126.06,125.16,125.31,11100.0,82.142,82.1485,81.562,81.6598,11100.0
2011-11-29 11:00:00,125.31,125.31,124.83,125.2,9800.0,81.6598,81.6598,81.347,81.5881,9800.0
2011-11-29 11:30:00,125.19,125.42,124.91,125.08,10800.0,81.5816,81.7314,81.3991,81.5099,10800.0
2011-11-29 12:00:00,125.1,125.53,125.07,125.53,14400.0,81.5229,81.8031,81.5034,81.8031,14400.0
2011-11-29 12:30:00,125.39,125.43,125.1,125.43,7300.0,81.7119,81.738,81.5229,81.738,7300.0
2011-11-29 13:00:00,125.41,125.66,125.23,125.36,10600.0,81.7249,81.8878,81.6076,81.6923,10600.0
2011-11-29 13:30:00,125.35,125.35,124.78,125.08,13800.0,81.6858,81.6858,81.3144,81.5099,13800.0
2011-11-29 14:00:00,124.97,125.06,124.65,124.92,10500.0,81.4382,81.4968,81.2297,81.4056,10500.0
2011-11-29 14:30:00,125.0,125.5,124.98,125.22,12700.0,81.4577,81.7836,81.4447,81.6011,12700.0
2011-11-29 15:00:00,125.34,126.09,125.26,125.79,24000.0,81.6793,82.1681,81.6272,81.9726,24000.0
2011-11-29 15:30:00,125.8,126.14,125.75,125.93,42400.0,81.9791,82.2006,81.9465,82.0638,42400.0
2011-11-30 09:30:00,129.4,129.48,128.19,128.51,16400.0,84.3251,84.3772,83.5365,83.7451,16400.0
2011-11-30 10:00:00,128.65,129.26,128.51,128.69,15400.0,83.8363,84.2338,83.7451,83.8624,15400.0
2011-11-30 10:30:00,128.64,129.07,128.62,128.84,13300.0,83.8298,84.11,83.8168,83.9601,13300.0
2011-11-30 11:00:00,128.79,128.84,128.47,128.6,13300.0,83.9275,83.9601,83.719,83.8037,13300.0
2011-11-30 11:30:00,128.53,128.99,128.21,128.99,12400.0,83.7581,84.0579,83.5496,84.0579,12400.0
2011-11-30 12:00:00,128.99,129.17,128.88,128.98,6700.0,84.0579,84.1752,83.9862,84.0514,6700.0
2011-11-30 12:30:00,128.97,129.67,128.94,129.55,13900.0,84.0448,84.501,84.0253,84.4228,13900.0
2011-11-30 13:00:00,129.67,130.09,129.62,130.03,18400.0,84.501,84.7747,84.4684,84.7356,18400.0
2011-11-30 13:30:00,130.03,130.36,130.0,130.32,13500.0,84.7356,84.9506,84.716,84.9246,13500.0
2011-11-30 14:00:00,130.36,130.68,130.16,130.68,24800.0,84.9506,85.1592,84.8203,85.1592,24800.0
2011-11-30 14:30:00,130.67,131.35,130.65,131.35,17200.0,85.1527,85.5958,85.1396,85.5958,17200.0
2011-11-30 15:00:00,131.34,131.62,131.19,131.62,23400.0,85.5893,85.7717,85.4915,85.7717,23400.0
2011-11-30 15:30:00,131.62,132.87,131.59,132.81,120300.0,85.7717,86.5863,85.7522,86.5472,120300.0
2011-12-01 09:30:00,133.07,133.07,131.16,132.96,32500.0,86.7167,86.7167,85.472,86.645,32500.0
2011-12-01 10:00:00,133.33,133.81,132.76,133.81,24800.0,86.8861,87.1989,86.5146,87.1989,24800.0
2011-12-01 10:30:00,133.77,133.77,133.25,133.33,21700.0,87.1728,87.1728,86.8339,86.8861,21700.0
2011-12-01 11:00:00,133.32,133.34,132.3,132.3,37400.0,86.8796,86.8926,86.2149,86.2149,37400.0
2011-12-01 11:30:00,132.3,132.47,131.97,132.2,26400.0,86.2149,86.3257,85.9998,86.1497,26400.0
2011-12-01 12:00:00,132.14,132.81,132.13,132.81,15300.0,86.1106,86.5472,86.1041,86.5472,15300.0
2011-12-01 12:30:00,132.73,133.01,132.72,132.99,20500.0,86.4951,86.6776,86.4886,86.6645,20500.0
2011-12-01 13:00:00,132.95,133.01,132.85,132.99,41000.0,86.6385,86.6776,86.5733,86.6645,41000.0
2011-12-01 13:30:00,133.03,133.52,132.99,133.49,19000.0,86.6906,87.0099,86.6645,86.9903,19000.0
2011-12-01 14:00:00,133.5,133.56,133.27,133.47,44600.0,86.9969,87.036,86.847,86.9773,44600.0
2011-12-01 14:30:00,133.44,133.61,133.32,133.55,38600.0,86.9578,87.0685,86.8796,87.0294,38600.0
2011-12-01 15:00:00,133.54,133.78,133.4,133.75,59000.0,87.0229,87.1793,86.9317,87.1598,59000.0
2011-12-01 15:30:00,133.75,134.3,133.65,133.96,120200.0,87.1598,87.5182,87.0946,87.2966,120200.0
2011-12-02 09:30:00,134.63,135.32,134.27,134.71,25400.0,87.7332,88.1829,87.4986,87.7854,25400.0
2011-12-02 10:00:00,134.89,135.78,134.69,135.46,12600.0,87.9027,88.4827,87.7723,88.2741,12600.0
2011-12-02 10:30:00,135.55,135.96,135.4,135.4,15300.0,88.3328,88.6,88.235,88.235,15300.0
2011-12-02 11:00:00,135.36,135.56,134.56,134.93,24900.0,88.209,88.3393,87.6876,87.9287,24900.0
2011-12-02 11:30:00,134.93,134.95,133.76,134.31,14200.0,87.9287,87.9418,87.1663,87.5247,14200.0
2011-12-02 12:00:00,134.42,134.56,134.28,134.51,7300.0,87.5964,87.6876,87.5052,87.655,7300.0
2011-12-02 12:30:00,134.44,134.66,134.26,134.51,8700.0,87.6094,87.7528,87.4921,87.655,8700.0
2011-12-02 13:00:00,134.49,134.56,134.12,134.53,8000.0,87.642,87.6876,87.4009,87.6681,8000.0
2011-12-02 13:30:00,134.47,134.63,134.26,134.34,11000.0,87.629,87.7332,87.4921,87.5443,11000.0
2011-12-02 14:00:00,134.34,134.54,134.04,134.5,11700.0,87.5443,87.6746,87.3488,87.6485,11700.0
2011-12-02 14:30:00,134.45,134.47,134.23,134.25,18900.0,87.6159,87.629,87.4726,87.4856,18900.0
2011-12-02 15:00:00,134.13,134.16,133.63,133.77,16900.0,87.4074,87.427,87.0816,87.1728,16900.0
2011-12-02 15:30:00,133.77,134.05,133.21,133.55,45500.0,87.1728,87.3553,86.8079,87.0294,45500.0
2011-12-05 09:30:00,134.85,134.85,134.03,134.56,15000.0,87.8766,87.8766,87.3422,87.6876,15000.0
2011-12-05 10:00:00,134.62,134.87,133.99,134.77,10700.0,87.7267,87.8896,87.3162,87.8245,10700.0
2011-12-05 10:30:00,134.91,135.3,134.77,134.89,14000.0,87.9157,88.1699,87.8245,87.9027,14000.0
2011-12-05 11:00:00,134.83,135.0,134.42,134.59,15900.0,87.8636,87.9744,87.5964,87.7072,15900.0
2011-12-05 11:30:00,134.57,134.57,134.05,134.39,16500.0,87.6941,87.6941,87.3553,87.5768,16500.0
2011-12-05 12:00:00,134.39,134.99,134.38,134.98,11800.0,87.5768,87.9678,87.5703,87.9613,11800.0
2011-12-05 12:30:00,134.9,135.59,134.82,135.2,30600.0,87.9092,88.3588,87.8571,88.1047,30600.0
2011-12-05 13:00:00,135.16,135.16,134.53,134.58,11100.0,88.0786,88.0786,87.6681,87.7007,11100.0
2011-12-05 13:30:00,134.52,134.85,134.17,134.34,27100.0,87.6616,87.8766,87.4335,87.5443,27100.0
2011-12-05 14:00:00,134.29,134.37,133.11,133.51,20100.0,87.5117,87.5638,86.7427,87.0034,20100.0
2011-12-05 14:30:00,133.53,133.53,132.95,133.2,10000.0,87.0164,87.0164,86.6385,86.8014,10000.0
2011-12-05 15:00:00,133.08,133.32,132.06,132.31,31300.0,86.7232,86.8796,86.0585,86.2214,31300.0
2011-12-05 15:30:00,132.15,132.94,131.7,132.93,56300.0,86.1171,86.6319,85.8239,86.6254,56300.0
2011-12-06 09:30:00,132.89,132.96,131.37,131.59,7000.0,86.5994,86.645,85.6088,85.7522,7000.0
2011-12-06 10:00:00,131.58,131.6,131.08,131.4,11000.0,85.7457,85.7587,85.4198,85.6284,11000.0
2011-12-06 10:30:00,131.47,131.48,131.08,131.24,7900.0,85.674,85.6805,85.4198,85.5241,7900.0
2011-12-06 11:00:00,131.24,131.61,131.17,131.48,5000.0,85.5241,85.7652,85.4785,85.6805,5000.0
2011-12-06 11:30:00,131.44,131.65,130.89,131.57,11400.0,85.6544,85.7913,85.296,85.7392,11400.0
2011-12-06 12:00:00,131.59,132.18,131.42,131.97,16800.0,85.7522,86.1367,85.6414,85.9998,16800.0
2011-12-06 12:30:00,132.0,132.14,131.7,131.78,9100.0,86.0194,86.1106,85.8239,85.876,9100.0
2011-12-06 13:00:00,131.7,132.42,131.69,132.32,3600.0,85.8239,86.2931,85.8174,86.2279,3600.0
2011-12-06 13:30:00,132.23,132.3,132.11,132.19,5400.0,86.1693,86.2149,86.0911,86.1432,5400.0
2011-12-06 14:00:00,132.19,132.38,132.0,132.25,4600.0,86.1432,86.267,86.0194,86.1823,4600.0
2011-12-06 14:30:00,132.36,132.76,132.25,132.56,8400.0,86.254,86.5146,86.1823,86.3843,8400.0
2011-12-06 15:00:00,132.56,132.76,132.39,132.42,19000.0,86.3843,86.5146,86.2735,86.2931,19000.0
2011-12-06 15:30:00,132.51,132.76,132.0,132.15,22400.0,86.3517,86.5146,86.0194,86.1171,22400.0
2011-12-07 09:30:00,131.54,131.77,130.66,130.99,7200.0,85.7196,85.8695,85.1461,85.3612,7200.0
2011-12-07 10:00:00,130.88,131.07,130.42,130.42,6300.0,85.2895,85.4133,84.9897,84.9897,6300.0
2011-12-07 10:30:00,130.42,131.12,130.19,130.77,7900.0,84.9897,85.4459,84.8399,85.2178,7900.0
2011-12-07 11:00:00,130.79,132.57,130.71,132.55,12000.0,85.2309,86.3908,85.1787,86.3778,12000.0
2011-12-07 11:30:00,132.57,133.75,132.54,133.69,21300.0,86.3908,87.1598,86.3713,87.1207,21300.0
2011-12-07 12:00:00,133.73,134.36,133.47,134.3,16600.0,87.1467,87.5573,86.9773,87.5182,16600.0
2011-12-07 12:30:00,134.33,134.96,134.13,134.84,31000.0,87.5377,87.9483,87.4074,87.8701,31000.0
2011-12-07 13:00:00,134.84,134.87,134.19,134.28,19300.0,87.8701,87.8896,87.4465,87.5052,19300.0
2011-12-07 13:30:00,134.24,134.28,133.44,133.71,17900.0,87.4791,87.5052,86.9578,87.1337,17900.0
2011-12-07 14:00:00,133.62,133.71,133.29,133.54,10800.0,87.0751,87.1337,86.86,87.0229,10800.0
2011-12-07 14:30:00,133.66,133.74,133.37,133.47,15500.0,87.1011,87.1533,86.9121,86.9773,15500.0
2011-12-07 15:00:00,133.47,133.8,133.37,133.67,29700.0,86.9773,87.1924,86.9121,87.1076,29700.0
2011-12-07 15:30:00,133.7,134.94,133.59,134.79,86900.0,87.1272,87.9353,87.0555,87.8375,86900.0
2011-12-08 09:30:00,133.58,134.37,133.17,133.17,15500.0,87.049,87.5638,86.7818,86.7818,15500.0
2011-12-08 10:00:00,132.96,133.01,132.11,132.91,11800.0,86.645,86.6776,86.0911,86.6124,11800.0
2011-12-08 10:30:00,132.68,133.56,132.68,133.13,9900.0,86.4625,87.036,86.4625,86.7558,9900.0
2011-12-08 11:00:00,133.08,133.12,132.43,132.43,10700.0,86.7232,86.7492,86.2996,86.2996,10700.0
2011-12-08 11:30:00,132.5,133.25,132.43,132.88,5300.0,86.3452,86.8339,86.2996,86.5928,5300.0
2011-12-08 12:00:00,132.87,133.15,132.66,132.75,6000.0,86.5863,86.7688,86.4495,86.5081,6000.0
2011-12-08 12:30:00,132.69,132.91,132.5,132.91,5000.0,86.469,86.6124,86.3452,86.6124,5000.0
2011-12-08 13:00:00,132.78,132.78,132.09,132.5,7800.0,86.5277,86.5277,86.078,86.3452,7800.0
2011-12-08 13:30:00,132.5,132.7,132.23,132.42,6200.0,86.3452,86.4755,86.1693,86.2931,6200.0
2011-12-08 14:00:00,132.27,132.7,132.12,132.44,9900.0,86.1953,86.4755,86.0976,86.3061,9900.0
2011-12-08 14:30:00,132.32,132.54,132.15,132.15,14100.0,86.2279,86.3713,86.1171,86.1171,14100.0
2011-12-08 15:00:00,132.23,132.82,132.01,132.64,18900.0,86.1693,86.5537,86.0259,86.4364,18900.0
2011-12-08 15:30:00,132.71,133.09,131.95,132.12,56100.0,86.4821,86.7297,85.9868,86.0976,56100.0
2011-12-09 09:30:00,132.41,133.49,132.41,132.53,7400.0,86.2866,86.9903,86.2866,86.3648,7400.0
2011-12-09 10:00:00,132.4,133.06,132.39,132.88,11800.0,86.28,86.7101,86.2735,86.5928,11800.0
2011-12-09 10:30:00,132.95,133.41,132.69,133.17,7800.0,86.6385,86.9382,86.469,86.7818,7800.0
2011-12-09 11:00:00,133.45,134.36,133.23,134.35,12000.0,86.9643,87.5573,86.8209,87.5508,12000.0
2011-12-09 11:30:00,134.35,134.81,134.28,134.74,13500.0,87.5508,87.8505,87.5052,87.8049,13500.0
2011-12-09 12:00:00,134.79,135.2,134.43,134.84,17700.0,87.8375,88.1047,87.6029,87.8701,17700.0
2011-12-09 12:30:00,134.96,135.23,134.8,135.09,66200.0,87.9483,88.1242,87.844,88.033,66200.0
2011-12-09 13:00:00,135.15,135.16,134.6,135.0,43700.0,88.0721,88.0786,87.7137,87.9744,43700.0
2011-12-09 13:30:00,134.94,135.39,134.93,135.28,13800.0,87.9353,88.2285,87.9287,88.1568,13800.0
2011-12-09 14:00:00,135.12,135.36,134.77,135.12,12900.0,88.0526,88.209,87.8245,88.0526,12900.0
2011-12-09 14:30:00,135.13,135.62,135.13,135.49,12700.0,88.0591,88.3784,88.0591,88.2937,12700.0
2011-12-09 15:00:00,135.43,135.48,134.72,135.0,17600.0,88.2546,88.2872,87.7919,87.9744,17600.0
2011-12-09 15:30:00,135.02,135.27,134.47,134.8,51400.0,87.9874,88.1503,87.629,87.844,51400.0
2011-12-12 09:30:00,133.53,133.75,131.97,132.44,30600.0,87.0164,87.1598,85.9998,86.3061,30600.0
2011-12-12 10:00:00,132.34,132.8,131.77,131.91,8600.0,86.2409,86.5407,85.8695,85.9607,8600.0
2011-12-12 10:30:00,131.8,132.18,131.77,132.11,10600.0,85.889,86.1367,85.8695,86.0911,10600.0
2011-12-12 11:00:00,132.16,133.09,131.99,132.87,7400.0,86.1236,86.7297,86.0129,86.5863,7400.0
2011-12-12 11:30:00,132.89,132.98,131.79,131.79,6800.0,86.5994,86.658,85.8825,85.8825,6800.0
2011-12-12 12:00:00,131.79,131.79,131.57,131.62,15600.0,85.8825,85.8825,85.7392,85.7717,15600.0
2011-12-12 12:30:00,131.56,131.72,131.49,131.52,6600.0,85.7326,85.8369,85.687,85.7066,6600.0
2011-12-12 13:00:00,131.57,131.72,131.32,131.65,7300.0,85.7392,85.8369,85.5762,85.7913,7300.0
2011-12-12 13:30:00,131.71,131.72,131.55,131.61,4700.0,85.8304,85.8369,85.7261,85.7652,4700.0
2011-12-12 14:00:00,131.62,131.96,131.4,131.87,13300.0,85.7717,85.9933,85.6284,85.9347,13300.0
2011-12-12 14:30:00,131.91,132.33,131.38,132.08,24500.0,85.9607,86.2344,85.6153,86.0715,24500.0
2011-12-12 15:00:00,132.17,132.24,131.87,132.09,18600.0,86.1302,86.1758,85.9347,86.078,18600.0
2011-12-12 15:30:00,132.03,132.86,131.96,132.3,71100.0,86.0389,86.5798,85.9933,86.2149,71100.0
2011-12-13 09:30:00,133.35,134.41,133.02,133.94,14200.0,86.8991,87.5899,86.6841,87.2836,14200.0
2011-12-13 10:00:00,134.14,134.33,133.35,133.4,11700.0,87.4139,87.5377,86.8991,86.9317,11700.0
2011-12-13 10:30:00,133.4,133.52,132.71,132.74,6000.0,86.9317,87.0099,86.4821,86.5016,6000.0
2011-12-13 11:00:00,132.45,132.45,132.14,132.3,3900.0,86.3126,86.3126,86.1106,86.2149,3900.0
2011-12-13 11:30:00,132.32,133.85,132.24,133.73,11600.0,86.2279,87.2249,86.1758,87.1467,11600.0
2011-12-13 12:00:00,133.83,133.93,133.63,133.74,6500.0,87.2119,87.2771,87.0816,87.1533,6500.0
2011-12-13 12:30:00,133.7,134.01,133.4,134.01,7300.0,87.1272,87.3292,86.9317,87.3292,7300.0
2011-12-13 13:00:00,133.87,133.93,133.57,133.62,10000.0,87.238,87.2771,87.0425,87.0751,10000.0
2011-12-13 13:30:00,133.56,133.76,133.36,133.59,9100.0,87.036,87.1663,86.9056,87.0555,9100.0
2011-12-13 14:00:00,133.65,133.71,133.11,133.5,26600.0,87.0946,87.1337,86.7427,86.9969,26600.0
2011-12-13 14:30:00,133.5,133.5,132.16,133.07,26900.0,86.9969,86.9969,86.1236,86.7167,26900.0
2011-12-13 15:00:00,133.0,133.38,132.21,132.4,20800.0,86.671,86.9187,86.1562,86.28,20800.0
2011-12-13 15:30:00,132.36,132.4,131.53,132.13,100500.0,86.254,86.28,85.7131,86.1041,100500.0
2011-12-14 09:30:00,131.18,134.09,131.18,132.66,28600.0,85.485,87.3813,85.485,86.4495,28600.0
2011-12-14 10:00:00,132.58,132.75,131.98,132.06,23900.0,86.3973,86.5081,86.0063,86.0585,23900.0
2011-12-14 10:30:00,131.91,133.02,131.78,132.84,10200.0,85.9607,86.6841,85.876,86.5668,10200.0
2011-12-14 11:00:00,132.91,133.23,132.66,133.15,9900.0,86.6124,86.8209,86.4495,86.7688,9900.0
2011-12-14 11:30:00,133.11,133.24,132.86,132.93,8400.0,86.7427,86.8274,86.5798,86.6254,8400.0
2011-12-14 12:00:00,133.11,133.69,133.08,133.64,24000.0,86.7427,87.1207,86.7232,87.0881,24000.0
2011-12-14 12:30:00,133.66,133.71,133.25,133.67,21100.0,87.1011,87.1337,86.8339,87.1076,21100.0
2011-12-14 13:00:00,133.7,134.22,133.4,134.13,11900.0,87.1272,87.4661,86.9317,87.4074,11900.0
2011-12-14 13:30:00,134.13,134.13,133.12,133.16,16500.0,87.4074,87.4074,86.7492,86.7753,16500.0
2011-12-14 14:00:00,133.13,134.11,133.13,133.95,24400.0,86.7558,87.3944,86.7558,87.2901,24400.0
2011-12-14 14:30:00,133.73,133.82,133.22,133.48,10800.0,87.1467,87.2054,86.8144,86.9838,10800.0
2011-12-14 15:00:00,133.47,133.57,132.94,133.43,22200.0,86.9773,87.0425,86.6319,86.9512,22200.0
2011-12-14 15:30:00,133.35,133.43,132.68,133.11,53400.0,86.8991,86.9512,86.4625,86.7427,53400.0
2011-12-15 09:30:00,134.47,134.78,133.47,134.1,24300.0,87.629,87.831,86.9773,87.3879,24300.0
2011-12-15 10:00:00,134.16,134.56,133.66,134.47,30700.0,87.427,87.6876,87.1011,87.629,30700.0
2011-12-15 10:30:00,134.4,134.95,134.01,134.59,10400.0,87.5834,87.9418,87.3292,87.7072,10400.0
2011-12-15 11:00:00,134.72,135.84,134.71,135.84,17700.0,87.7919,88.5218,87.7854,88.5218,17700.0
2011-12-15 11:30:00,135.9,136.12,135.43,135.6,15000.0,88.5609,88.7042,88.2546,88.3654,15000.0
2011-12-15 12:00:00,135.54,136.25,135.44,136.25,21900.0,88.3263,88.7889,88.2611,88.7889,21900.0
2011-12-15 12:30:00,136.13,136.58,135.88,135.89,11300.0,88.7107,89.004,88.5478,88.5543,11300.0
2011-12-15 13:00:00,136.02,136.02,135.7,135.7,8200.0,88.6391,88.6391,88.4305,88.4305,8200.0
2011-12-15 13:30:00,135.7,136.18,135.4,136.04,9700.0,88.4305,88.7433,88.235,88.6521,9700.0
2011-12-15 14:00:00,136.09,136.2,135.8,135.85,21200.0,88.6847,88.7564,88.4957,88.5283,21200.0
2011-12-15 14:30:00,135.92,136.01,135.1,135.35,16100.0,88.5739,88.6325,88.0395,88.2024,16100.0
2011-12-15 15:00:00,135.41,136.15,135.2,135.92,24800.0,88.2415,88.7238,88.1047,88.5739,24800.0
2011-12-15 15:30:00,135.92,136.2,135.56,135.82,36700.0,88.5739,88.7564,88.3393,88.5087,36700.0
2011-12-16 09:30:00,136.6,138.83,136.6,138.78,80200.0,89.017,90.4702,89.017,90.4376,80200.0
2011-12-16 10:00:00,138.8,139.24,138.34,139.09,12200.0,90.4507,90.7374,90.1509,90.6397,12200.0
2011-12-16 10:30:00,139.08,139.21,138.38,138.38,16400.0,90.6331,90.7179,90.177,90.177,16400.0
2011-12-16 11:00:00,138.51,138.59,138.0,138.05,13200.0,90.2617,90.3138,89.9293,89.9619,13200.0
2011-12-16 11:30:00,138.08,138.16,137.65,137.73,20000.0,89.9815,90.0336,89.7013,89.7534,20000.0
2011-12-16 12:00:00,137.58,137.65,137.08,137.08,10700.0,89.6556,89.7013,89.3298,89.3298,10700.0
2011-12-16 12:30:00,137.09,137.27,136.79,137.27,6600.0,89.3363,89.4536,89.1408,89.4536,6600.0
2011-12-16 13:00:00,137.13,137.46,137.13,137.38,5200.0,89.3624,89.5774,89.3624,89.5253,5200.0
2011-12-16 13:30:00,137.27,137.49,137.01,137.25,7400.0,89.4536,89.597,89.2842,89.4406,7400.0
2011-12-16 14:00:00,137.3,137.3,136.74,136.79,8400.0,89.4732,89.4732,89.1082,89.1408,8400.0
2011-12-16 14:30:00,136.78,136.94,136.54,136.66,12100.0,89.1343,89.2386,88.9779,89.0561,12100.0
2011-12-16 15:00:00,136.59,137.06,136.59,136.75,32900.0,89.0105,89.3168,89.0105,89.1148,32900.0
2011-12-16 15:30:00,136.68,137.58,136.26,137.39,113400.0,89.0691,89.6556,88.7955,89.5318,113400.0
2011-12-19 09:30:00,137.62,138.0,137.39,137.97,8100.0,89.6817,89.9293,89.5318,89.9098,8100.0
2011-12-19 10:00:00,137.74,138.24,137.37,137.79,7500.0,89.7599,90.0857,89.5188,89.7925,7500.0
2011-12-19 10:30:00,137.89,138.14,137.27,137.27,18000.0,89.8577,90.0206,89.4536,89.4536,18000.0
2011-12-19 11:00:00,137.39,138.43,136.81,138.23,19900.0,89.5318,90.2096,89.1539,90.0792,19900.0
2011-12-19 11:30:00,138.18,138.18,137.1,137.8,12400.0,90.0466,90.0466,89.3428,89.799,12400.0
2011-12-19 12:00:00,137.68,137.89,137.6,137.78,9200.0,89.7208,89.8577,89.6687,89.786,9200.0
2011-12-19 12:30:00,137.65,137.66,137.29,137.34,7000.0,89.7013,89.7078,89.4667,89.4992,7000.0
2011-12-19 13:00:00,137.42,137.54,137.09,137.11,6500.0,89.5514,89.6296,89.3363,89.3494,6500.0
2011-12-19 13:30:00,137.18,137.62,136.96,137.62,11000.0,89.395,89.6817,89.2516,89.6817,11000.0
2011-12-19 14:00:00,137.53,137.63,137.03,137.22,11700.0,89.6231,89.6882,89.2972,89.421,11700.0
2011-12-19 14:30:00,137.23,137.37,137.04,137.23,9300.0,89.4276,89.5188,89.3037,89.4276,9300.0
2011-12-19 15:00:00,137.3,137.55,136.38,136.4,17300.0,89.4732,89.6361,88.8737,88.8867,17300.0
2011-12-19 15:30:00,136.39,136.48,135.87,135.97,33100.0,88.8802,88.9388,88.5413,88.6065,33100.0
2011-12-20 09:30:00,137.98,138.67,137.11,138.4,8900.0,89.9163,90.366,89.3494,90.19,8900.0
2011-12-20 10:00:00,138.55,138.98,138.42,138.91,9500.0,90.2878,90.568,90.203,90.5224,9500.0
2011-12-20 10:30:00,138.83,139.21,138.81,138.98,8700.0,90.4702,90.7179,90.4572,90.568,8700.0
2011-12-20 11:00:00,139.11,139.53,139.11,139.25,8500.0,90.6527,90.9264,90.6527,90.7439,8500.0
2011-12-20 11:30:00,139.2,139.28,138.87,139.16,7100.0,90.7113,90.7635,90.4963,90.6853,7100.0
2011-12-20 12:00:00,139.16,139.16,139.01,139.15,6600.0,90.6853,90.6853,90.5875,90.6788,6600.0
2011-12-20 12:30:00,139.16,139.3,139.09,139.14,5100.0,90.6853,90.7765,90.6397,90.6722,5100.0
2011-12-20 13:00:00,139.14,139.23,139.02,139.15,7300.0,90.6722,90.7309,90.594,90.6788,7300.0
2011-12-20 13:30:00,139.05,139.19,138.95,139.13,7400.0,90.6136,90.7048,90.5484,90.6657,7400.0
2011-12-20 14:00:00,139.13,139.18,138.85,139.1,6000.0,90.6657,90.6983,90.4833,90.6462,6000.0
2011-12-20 14:30:00,139.15,139.41,139.14,139.36,7200.0,90.6788,90.8482,90.6722,90.8156,7200.0
2011-12-20 15:00:00,139.33,139.36,139.15,139.26,7000.0,90.7961,90.8156,90.6788,90.7504,7000.0
2011-12-20 15:30:00,139.26,139.6,139.01,139.45,35500.0,90.7504,90.972,90.5875,90.8743,35500.0
2011-12-21 09:30:00,138.76,140.19,138.7,139.63,33000.0,90.4246,91.3565,90.3855,90.9916,33000.0
2011-12-21 10:00:00,139.34,140.29,139.27,140.02,16800.0,90.8026,91.4216,90.757,91.2457,16800.0
2011-12-21 10:30:00,140.02,140.04,139.52,139.52,7700.0,91.2457,91.2587,90.9199,90.9199,7700.0
2011-12-21 11:00:00,139.6,139.6,139.13,139.32,11100.0,90.972,90.972,90.6657,90.7895,11100.0
2011-12-21 11:30:00,139.34,139.52,139.11,139.19,12600.0,90.8026,90.9199,90.6527,90.7048,12600.0
2011-12-21 12:00:00,139.3,139.44,138.96,138.96,13200.0,90.7765,90.8677,90.5549,90.5549,13200.0
2011-12-21 12:30:00,139.1,139.52,139.08,139.49,6700.0,90.6462,90.9199,90.6331,90.9003,6700.0
2011-12-21 13:00:00,139.38,139.61,139.17,139.26,9100.0,90.8286,90.9785,90.6918,90.7504,9100.0
2011-12-21 13:30:00,139.43,139.66,139.17,139.64,14800.0,90.8612,91.0111,90.6918,90.9981,14800.0
2011-12-21 14:00:00,139.67,139.94,139.57,139.76,10800.0,91.0176,91.1936,90.9525,91.0763,10800.0
2011-12-21 14:30:00,139.82,140.28,139.66,140.14,14700.0,91.1154,91.4151,91.0111,91.3239,14700.0
2011-12-21 15:00:00,140.07,140.52,140.01,140.49,16100.0,91.2783,91.5715,91.2392,91.552,16100.0
2011-12-21 15:30:00,140.49,140.81,139.72,139.84,57400.0,91.552,91.7605,91.0502,91.1284,57400.0
2011-12-22 09:30:00,140.09,141.75,140.09,141.64,8900.0,91.2913,92.3731,91.2913,92.3014,8900.0
2011-12-22 10:00:00,141.7,142.5,141.7,142.0,13200.0,92.3405,92.8618,92.3405,92.536,13200.0
2011-12-22 10:30:00,142.06,142.28,141.59,141.94,8000.0,92.5751,92.7185,92.2688,92.4969,8000.0
2011-12-22 11:00:00,142.15,142.16,141.41,141.53,11700.0,92.6337,92.6403,92.1515,92.2297,11700.0
2011-12-22 11:30:00,141.47,141.62,141.21,141.53,5000.0,92.1906,92.2884,92.0212,92.2297,5000.0
2011-12-22 12:00:00,141.6,142.04,141.6,142.04,3400.0,92.2753,92.5621,92.2753,92.5621,3400.0
2011-12-22 12:30:00,142.04,142.3,141.92,142.26,7700.0,92.5621,92.7315,92.4839,92.7054,7700.0
2011-12-22 13:00:00,142.47,142.58,142.36,142.45,7500.0,92.8423,92.914,92.7706,92.8292,7500.0
2011-12-22 13:30:00,142.56,142.71,142.36,142.48,4200.0,92.9009,92.9987,92.7706,92.8488,4200.0
2011-12-22 14:00:00,142.43,142.85,142.33,142.72,8200.0,92.8162,93.0899,92.751,93.0052,8200.0
2011-12-22 14:30:00,142.59,142.63,141.77,141.77,7100.0,92.9205,92.9465,92.3861,92.3861,7100.0
2011-12-22 15:00:00,141.87,142.42,141.78,142.41,11400.0,92.4513,92.8097,92.3926,92.8032,11400.0
2011-12-22 15:30:00,142.43,142.45,141.37,141.78,43400.0,92.8162,92.8292,92.1254,92.3926,43400.0
2011-12-23 09:30:00,142.86,143.35,142.54,142.9,10000.0,93.0964,93.4157,92.8879,93.1225,10000.0
2011-12-23 10:00:00,142.93,143.13,142.27,142.37,21500.0,93.142,93.2724,92.7119,92.7771,21500.0
2011-12-23 10:30:00,142.36,142.44,141.25,141.37,14900.0,92.7706,92.8227,92.0472,92.1254,14900.0
2011-12-23 11:00:00,141.47,141.8,141.22,141.8,10000.0,92.1906,92.4057,92.0277,92.4057,10000.0
2011-12-23 11:30:00,141.81,142.27,141.81,141.99,8700.0,92.4122,92.7119,92.4122,92.5295,8700.0
2011-12-23 12:00:00,141.98,142.11,141.87,142.01,3800.0,92.523,92.6077,92.4513,92.5425,3800.0
2011-12-23 12:30:00,142.07,142.25,141.93,141.96,32200.0,92.5816,92.6989,92.4904,92.5099,32200.0
2011-12-23 13:00:00,141.94,142.22,141.9,142.15,37100.0,92.4969,92.6794,92.4708,92.6337,37100.0
2011-12-23 13:30:00,142.15,142.21,141.97,142.03,2800.0,92.6337,92.6728,92.5164,92.5555,2800.0
2011-12-23 14:00:00,142.02,142.15,141.82,142.07,6900.0,92.549,92.6337,92.4187,92.5816,6900.0
2011-12-23 14:30:00,142.09,142.15,142.08,142.1,2100.0,92.5946,92.6337,92.5881,92.6012,2100.0
2011-12-23 15:00:00,142.08,142.17,141.99,141.99,9600.0,92.5881,92.6468,92.5295,92.5295,9600.0
2011-12-23 15:30:00,141.98,142.13,141.81,142.05,13800.0,92.523,92.6207,92.4122,92.5686,13800.0
2011-12-27 09:30:00,141.79,143.0,141.48,142.77,13900.0,92.3991,93.1877,92.1971,93.0378,13900.0
2011-12-27 10:00:00,142.88,143.6,142.72,143.57,12600.0,93.1095,93.5787,93.0052,93.5591,12600.0
2011-12-27 10:30:00,143.58,143.6,143.01,143.05,7100.0,93.5656,93.5787,93.1942,93.2202,7100.0
2011-12-27 11:00:00,143.18,143.37,142.96,143.12,6000.0,93.305,93.4288,93.1616,93.2659,6000.0
2011-12-27 11:30:00,143.22,143.22,142.72,142.75,2200.0,93.331,93.331,93.0052,93.0247,2200.0
2011-12-27 12:00:00,142.76,143.36,142.76,143.3,5100.0,93.0313,93.4223,93.0313,93.3832,5100.0
2011-12-27 12:30:00,143.31,144.11,143.18,144.06,13400.0,93.3897,93.911,93.305,93.8784,13400.0
2011-12-27 13:00:00,144.09,144.31,143.82,144.24,9300.0,93.898,94.0413,93.722,93.9957,9300.0
2011-12-27 13:30:00,144.24,144.97,144.24,144.75,10200.0,93.9957,94.4714,93.9957,94.3281,10200.0
2011-12-27 14:00:00,144.74,144.74,143.91,143.95,10500.0,94.3215,94.3215,93.7807,93.8067,10500.0
2011-12-27 14:30:00,143.98,144.03,143.77,143.98,12900.0,93.8263,93.8589,93.6894,93.8263,12900.0
2011-12-27 15:00:00,143.96,143.98,143.81,143.95,12600.0,93.8132,93.8263,93.7155,93.8067,12600.0
2011-12-27 15:30:00,143.97,143.98,143.2,143.55,47700.0,93.8198,93.8263,93.318,93.5461,47700.0
2011-12-28 09:30:00,143.48,143.48,142.06,142.3,20300.0,93.5005,93.5005,92.5751,92.7315,20300.0
2011-12-28 10:00:00,142.07,142.54,141.92,142.14,12000.0,92.5816,92.8879,92.4839,92.6272,12000.0
2011-12-28 10:30:00,142.27,142.32,142.04,142.32,5100.0,92.7119,92.7445,92.5621,92.7445,5100.0
2011-12-28 11:00:00,142.19,142.23,141.44,141.44,11000.0,92.6598,92.6859,92.1711,92.1711,11000.0
2011-12-28 11:30:00,141.38,141.69,141.38,141.42,5600.0,92.132,92.334,92.132,92.158,5600.0
2011-12-28 12:00:00,141.47,141.68,141.23,141.33,5500.0,92.1906,92.3275,92.0342,92.0994,5500.0
2011-12-28 12:30:00,141.46,141.5,141.25,141.29,5700.0,92.1841,92.2102,92.0472,92.0733,5700.0
2011-12-28 13:00:00,141.29,141.86,141.22,141.86,7700.0,92.0733,92.4448,92.0277,92.4448,7700.0
2011-12-28 13:30:00,141.9,142.43,141.82,141.82,10800.0,92.4708,92.8162,92.4187,92.4187,10800.0
2011-12-28 14:00:00,141.75,142.11,141.48,142.07,7700.0,92.3731,92.6077,92.1971,92.5816,7700.0
2011-12-28 14:30:00,141.97,142.04,141.67,141.77,6200.0,92.5164,92.5621,92.3209,92.3861,6200.0
2011-12-28 15:00:00,141.76,141.85,141.37,141.55,10300.0,92.3796,92.4382,92.1254,92.2427,10300.0
2011-12-28 15:30:00,141.48,141.68,141.1,141.11,19800.0,92.1971,92.3275,91.9495,91.956,19800.0
2011-12-29 09:30:00,140.2,140.87,140.2,140.46,14400.0,92.0389,92.4787,92.0389,92.2096,14400.0
2011-12-29 10:00:00,140.47,141.57,140.3,141.57,28500.0,92.2161,92.9383,92.1045,92.9383,28500.0
2011-12-29 10:30:00,141.47,141.83,141.35,141.67,16000.0,92.8726,93.109,92.7939,93.0039,16000.0
2011-12-29 11:00:00,141.72,142.14,141.46,141.99,7500.0,93.0368,93.3125,92.8661,93.214,7500.0
2011-12-29 11:30:00,142.05,142.44,141.89,142.38,6200.0,93.2534,93.5094,93.1484,93.47,6200.0
2011-12-29 12:00:00,142.42,142.46,141.98,141.98,3800.0,93.4963,93.5225,93.2074,93.2074,3800.0
2011-12-29 12:30:00,141.97,142.07,141.73,141.73,4900.0,93.2009,93.2665,93.0433,93.0433,4900.0
2011-12-29 13:00:00,141.79,141.85,141.47,141.48,4000.0,93.0827,93.1221,92.8726,92.8792,4000.0
2011-12-29 13:30:00,141.51,141.68,141.42,141.52,6000.0,92.8989,93.0105,92.8398,92.9055,6000.0
2011-12-29 14:00:00,141.48,141.69,141.43,141.55,7300.0,92.8792,93.0171,92.8464,92.9251,7300.0
2011-12-29 14:30:00,141.54,141.59,141.25,141.25,7400.0,92.9186,92.9514,92.7282,92.7282,7400.0
2011-12-29 15:00:00,141.34,141.39,140.97,140.99,28900.0,92.7873,92.8201,92.5444,92.5575,28900.0
2011-12-29 15:30:00,141.0,141.0,140.36,140.58,68500.0,92.5641,92.5641,92.1439,92.2884,68500.0
2011-12-30 09:30:00,141.0,141.99,140.43,141.88,10900.0,92.5641,93.214,92.1899,93.1418,10900.0
2011-12-30 10:00:00,141.93,142.58,141.57,141.83,22400.0,93.1746,93.6013,92.9383,93.109,22400.0
2011-12-30 10:30:00,141.87,142.69,141.87,142.57,13300.0,93.1352,93.6735,93.1352,93.5948,13300.0
2011-12-30 11:00:00,142.63,142.73,142.34,142.52,5000.0,93.6341,93.6998,93.4438,93.5619,5000.0
2011-12-30 11:30:00,142.5,142.5,142.07,142.1,9800.0,93.5488,93.5488,93.2665,93.2862,9800.0
2011-12-30 12:00:00,142.15,142.37,142.12,142.23,6100.0,93.319,93.4635,93.2993,93.3716,6100.0
2011-12-30 12:30:00,142.14,142.2,142.01,142.2,2500.0,93.3125,93.3519,93.2271,93.3519,2500.0
2011-12-30 13:00:00,142.24,142.27,142.1,142.1,6200.0,93.3781,93.3978,93.2862,93.2862,6200.0
2011-12-30 13:30:00,142.1,142.19,141.97,142.15,4800.0,93.2862,93.3453,93.2009,93.319,4800.0
2011-12-30 14:00:00,142.12,142.12,141.3,141.35,10300.0,93.2993,93.2993,92.761,92.7939,10300.0
2011-12-30 14:30:00,141.49,141.49,141.18,141.21,4800.0,92.8858,92.8858,92.6822,92.7019,4800.0
2011-12-30 15:00:00,141.15,141.28,141.02,141.19,12800.0,92.6626,92.7479,92.5772,92.6888,12800.0
2011-12-30 15:30:00,141.15,141.44,140.41,140.43,47100.0,92.6626,92.8529,92.1768,92.1899,47100.0
2012-01-03 09:30:00,142.86,144.58,142.62,144.31,27100.0,93.7851,94.9143,93.6276,94.737,27100.0
2012-01-03 10:00:00,144.23,145.55,144.21,144.25,15300.0,94.6845,95.5511,94.6714,94.6977,15300.0
2012-01-03 10:30:00,144.19,144.7,144.05,144.63,11100.0,94.6583,94.9931,94.5664,94.9471,11100.0
2012-01-03 11:00:00,144.62,144.9,144.1,144.18,9900.0,94.9406,95.1244,94.5992,94.6517,9900.0
2012-01-03 11:30:00,144.05,144.06,142.89,142.89,12600.0,94.5664,94.5729,93.8048,93.8048,12600.0
2012-01-03 12:00:00,142.74,142.74,141.79,141.9,15000.0,93.7064,93.7064,93.0827,93.1549,15000.0
2012-01-03 12:30:00,141.9,141.96,140.01,140.01,32800.0,93.1549,93.1943,91.9142,91.9142,32800.0
2012-01-03 13:00:00,140.01,140.16,139.0,139.0,39300.0,91.9142,92.0126,91.2511,91.2511,39300.0
2012-01-03 13:30:00,138.94,139.91,138.74,139.56,19100.0,91.2117,91.8485,91.0804,91.6187,19100.0
2012-01-03 14:00:00,139.69,140.05,139.47,140.05,21800.0,91.7041,91.9404,91.5597,91.9404,21800.0
2012-01-03 14:30:00,140.1,140.6,140.1,140.35,29500.0,91.9732,92.3015,91.9732,92.1374,29500.0
2012-01-03 15:00:00,140.32,140.54,140.09,140.23,38400.0,92.1177,92.2621,91.9667,92.0586,38400.0
2012-01-03 15:30:00,140.18,140.37,139.9,140.31,55700.0,92.0258,92.1505,91.842,92.1111,55700.0
2012-01-04 09:30:00,140.15,140.15,138.92,139.2,8300.0,92.0061,92.0061,91.1986,91.3824,8300.0
2012-01-04 10:00:00,139.14,139.2,138.23,138.28,8600.0,91.343,91.3824,90.7456,90.7784,8600.0
2012-01-04 10:30:00,138.27,138.79,138.02,138.69,7000.0,90.7719,91.1133,90.6078,91.0476,7000.0
2012-01-04 11:00:00,138.72,139.88,138.72,139.36,12700.0,91.0673,91.8288,91.0673,91.4875,12700.0
2012-01-04 11:30:00,139.13,139.47,138.73,139.22,13600.0,91.3365,91.5597,91.0739,91.3955,13600.0
2012-01-04 12:00:00,139.18,139.67,139.14,139.3,5400.0,91.3693,91.691,91.343,91.4481,5400.0
2012-01-04 12:30:00,139.3,139.59,139.22,139.47,5100.0,91.4481,91.6384,91.3955,91.5597,5100.0
2012-01-04 13:00:00,139.44,139.59,139.18,139.38,3700.0,91.54,91.6384,91.3693,91.5006,3700.0
2012-01-04 13:30:00,139.25,139.47,139.25,139.36,5700.0,91.4152,91.5597,91.4152,91.4875,5700.0
2012-01-04 14:00:00,139.35,139.55,139.25,139.3,6500.0,91.4809,91.6122,91.4152,91.4481,6500.0
2012-01-04 14:30:00,139.3,139.43,139.18,139.28,4500.0,91.4481,91.5334,91.3693,91.4349,4500.0
2012-01-04 15:00:00,139.18,139.19,138.89,138.93,7400.0,91.3693,91.3758,91.1789,91.2052,7400.0
2012-01-04 15:30:00,139.07,139.07,137.95,138.0,33300.0,91.2971,91.2971,90.5618,90.5946,33300.0
2012-01-05 09:30:00,137.77,138.43,137.06,137.54,12800.0,90.4436,90.8769,89.9775,90.2927,12800.0
2012-01-05 10:00:00,137.53,138.93,137.25,138.83,5700.0,90.2861,91.2052,90.1023,91.1395,5700.0
2012-01-05 10:30:00,138.92,138.92,138.27,138.56,14200.0,91.1986,91.1986,90.7719,90.9623,14200.0
2012-01-05 11:00:00,138.42,139.43,138.42,139.19,10300.0,90.8704,91.5334,90.8704,91.3758,10300.0
2012-01-05 11:30:00,139.24,139.55,138.95,139.54,5500.0,91.4087,91.6122,91.2183,91.6056,5500.0
2012-01-05 12:00:00,139.54,139.87,139.54,139.77,5800.0,91.6056,91.8223,91.6056,91.7566,5800.0
2012-01-05 12:30:00,139.76,140.41,139.73,140.36,16000.0,91.75,92.1768,91.7303,92.1439,16000.0
2012-01-05 13:00:00,140.36,140.61,140.24,140.49,5100.0,92.1439,92.3081,92.0652,92.2293,5100.0
2012-01-05 13:30:00,140.6,140.6,140.36,140.56,3300.0,92.3015,92.3015,92.1439,92.2752,3300.0
2012-01-05 14:00:00,140.49,140.78,140.47,140.68,4800.0,92.2293,92.4197,92.2161,92.354,4800.0
2012-01-05 14:30:00,140.71,140.71,139.91,140.0,12900.0,92.3737,92.3737,91.8485,91.9076,12900.0
2012-01-05 15:00:00,140.0,140.39,139.65,140.13,26000.0,91.9076,92.1636,91.6778,91.9929,26000.0
2012-01-05 15:30:00,140.08,140.87,140.07,140.75,40600.0,91.9601,92.4787,91.9536,92.4,40600.0
2012-01-06 09:30:00,141.05,141.05,138.78,138.78,22500.0,92.5969,92.5969,91.1067,91.1067,22500.0
2012-01-06 10:00:00,138.78,140.02,138.62,139.93,11600.0,91.1067,91.9207,91.0017,91.8616,11600.0
2012-01-06 10:30:00,139.98,141.12,139.9,140.54,17700.0,91.8945,92.6429,91.842,92.2621,17700.0
2012-01-06 11:00:00,140.56,141.18,140.56,140.73,23100.0,92.2752,92.6822,92.2752,92.3868,23100.0
2012-01-06 11:30:00,140.74,141.18,140.61,141.01,21400.0,92.3934,92.6822,92.3081,92.5706,21400.0
2012-01-06 12:00:00,141.0,141.03,140.37,140.37,5400.0,92.5641,92.5838,92.1505,92.1505,5400.0
2012-01-06 12:30:00,140.3,140.46,140.01,140.06,3000.0,92.1045,92.2096,91.9142,91.947,3000.0
2012-01-06 13:00:00,140.06,140.24,139.72,139.72,9300.0,91.947,92.0652,91.7238,91.7238,9300.0
2012-01-06 13:30:00,139.71,140.61,139.71,140.43,9200.0,91.7172,92.3081,91.7172,92.1899,9200.0
2012-01-06 14:00:00,140.52,140.75,140.46,140.57,8100.0,92.249,92.4,92.2096,92.2818,8100.0
2012-01-06 14:30:00,140.65,140.67,140.3,140.39,12900.0,92.3343,92.3474,92.1045,92.1636,12900.0
2012-01-06 15:00:00,140.37,140.46,140.04,140.38,14900.0,92.1505,92.2096,91.9339,92.1571,14900.0
2012-01-06 15:30:00,140.36,140.39,139.77,139.83,33700.0,92.1439,92.1636,91.7566,91.796,33700.0
2012-01-09 09:30:00,140.12,140.43,139.1,139.62,7000.0,91.9864,92.1899,91.3168,91.6581,7000.0
2012-01-09 10:00:00,139.42,139.86,139.26,139.73,8300.0,91.5268,91.8157,91.4218,91.7303,8300.0
2012-01-09 10:30:00,139.77,140.0,139.41,139.5,14400.0,91.7566,91.9076,91.5203,91.5794,14400.0
2012-01-09 11:00:00,139.62,139.83,139.07,139.31,9600.0,91.6581,91.796,91.2971,91.4546,9600.0
2012-01-09 11:30:00,139.31,139.72,138.9,139.49,10400.0,91.4546,91.7238,91.1855,91.5728,10400.0
2012-01-09 12:00:00,139.6,139.91,139.38,139.55,5700.0,91.645,91.8485,91.5006,91.6122,5700.0
2012-01-09 12:30:00,139.42,139.66,139.39,139.49,3100.0,91.5268,91.6844,91.5071,91.5728,3100.0
2012-01-09 13:00:00,139.38,139.8,139.25,139.62,4400.0,91.5006,91.7763,91.4152,91.6581,4400.0
2012-01-09 13:30:00,139.63,139.66,139.11,139.44,6200.0,91.6647,91.6844,91.3233,91.54,6200.0
2012-01-09 14:00:00,139.44,139.71,139.28,139.28,8800.0,91.54,91.7172,91.4349,91.4349,8800.0
2012-01-09 14:30:00,139.39,139.48,139.24,139.26,9400.0,91.5071,91.5662,91.4087,91.4218,9400.0
2012-01-09 15:00:00,139.23,139.46,139.04,139.21,17900.0,91.4021,91.5531,91.2774,91.389,17900.0
2012-01-09 15:30:00,139.22,139.63,139.14,139.31,32200.0,91.3955,91.6647,91.343,91.4546,32200.0
2012-01-10 09:30:00,141.14,141.7,140.75,141.01,11800.0,92.656,93.0236,92.4,92.5706,11800.0
2012-01-10 10:00:00,141.02,141.22,140.71,141.15,13200.0,92.5772,92.7085,92.3737,92.6626,13200.0
2012-01-10 10:30:00,141.17,141.66,141.08,141.46,33000.0,92.6757,92.9974,92.6166,92.8661,33000.0
2012-01-10 11:00:00,141.31,141.39,141.03,141.07,44300.0,92.7676,92.8201,92.5838,92.61,44300.0
2012-01-10 11:30:00,141.14,141.24,141.01,141.06,16800.0,92.656,92.7216,92.5706,92.6035,16800.0
2012-01-10 12:00:00,141.06,141.11,140.62,140.78,13100.0,92.6035,92.6363,92.3146,92.4197,13100.0
2012-01-10 12:30:00,140.67,140.69,140.35,140.54,10500.0,92.3474,92.3606,92.1374,92.2621,10500.0
2012-01-10 13:00:00,140.49,140.63,140.2,140.31,23300.0,92.2293,92.3212,92.0389,92.1111,23300.0
2012-01-10 13:30:00,140.29,140.4,140.22,140.25,9200.0,92.098,92.1702,92.052,92.0717,9200.0
2012-01-10 14:00:00,140.25,140.41,140.11,140.11,12000.0,92.0717,92.1768,91.9798,91.9798,12000.0
2012-01-10 14:30:00,140.19,140.44,140.18,140.24,8300.0,92.0323,92.1965,92.0258,92.0652,8300.0
2012-01-10 15:00:00,140.28,140.28,140.07,140.23,28000.0,92.0914,92.0914,91.9536,92.0586,28000.0
2012-01-10 15:30:00,140.18,140.38,139.55,139.71,75800.0,92.0258,92.1571,91.6122,91.7172,75800.0
2012-01-11 09:30:00,139.22,140.27,138.88,139.02,21300.0,91.3955,92.0849,91.1723,91.2642,21300.0
2012-01-11 10:00:00,138.92,139.25,138.9,139.05,22400.0,91.1986,91.4152,91.1855,91.2839,22400.0
2012-01-11 10:30:00,139.0,139.14,138.31,138.31,18900.0,91.2511,91.343,90.7981,90.7981,18900.0
2012-01-11 11:00:00,138.37,138.66,138.13,138.3,31500.0,90.8375,91.0279,90.68,90.7916,31500.0
2012-01-11 11:30:00,138.29,138.44,137.82,137.87,45600.0,90.785,90.8835,90.4765,90.5093,45600.0
2012-01-11 12:00:00,137.83,138.3,137.78,138.13,15300.0,90.483,90.7916,90.4502,90.68,15300.0
2012-01-11 12:30:00,138.21,138.69,138.13,138.55,19100.0,90.7325,91.0476,90.68,90.9557,19100.0
2012-01-11 13:00:00,138.55,138.69,138.38,138.6,27200.0,90.9557,91.0476,90.8441,90.9885,27200.0
2012-01-11 13:30:00,138.61,138.79,138.47,138.59,21500.0,90.9951,91.1133,90.9032,90.982,21500.0
2012-01-11 14:00:00,138.63,138.92,138.42,138.74,30000.0,91.0082,91.1986,90.8704,91.0804,30000.0
2012-01-11 14:30:00,138.7,138.88,138.64,138.77,38000.0,91.0542,91.1723,91.0148,91.1001,38000.0
2012-01-11 15:00:00,138.77,138.89,138.54,138.8,42800.0,91.1001,91.1789,90.9491,91.1198,42800.0
2012-01-11 15:30:00,138.79,138.95,138.52,138.79,75400.0,91.1133,91.2183,90.936,91.1133,75400.0
2012-01-12 09:30:00,139.04,139.04,136.6,137.52,29000.0,91.2774,91.2774,89.6756,90.2795,29000.0
2012-01-12 10:00:00,137.53,137.53,137.0,137.41,15500.0,90.2861,90.2861,89.9382,90.2073,15500.0
2012-01-12 10:30:00,137.29,137.47,136.95,137.11,28800.0,90.1285,90.2467,89.9053,90.0104,28800.0
2012-01-12 11:00:00,137.0,137.51,136.99,137.22,12200.0,89.9382,90.273,89.9316,90.0826,12200.0
2012-01-12 11:30:00,137.21,137.34,136.88,137.05,7100.0,90.076,90.1614,89.8594,89.971,7100.0
2012-01-12 12:00:00,137.15,137.33,136.93,137.25,5400.0,90.0366,90.1548,89.8922,90.1023,5400.0
2012-01-12 12:30:00,137.25,137.29,136.92,137.05,7300.0,90.1023,90.1285,89.8856,89.971,7300.0
2012-01-12 13:00:00,137.04,137.41,136.92,137.09,7700.0,89.9644,90.2073,89.8856,89.9972,7700.0
2012-01-12 13:30:00,137.1,137.19,136.89,137.19,12100.0,90.0038,90.0629,89.8659,90.0629,12100.0
2012-01-12 14:00:00,137.19,137.19,136.93,137.14,5800.0,90.0629,90.0629,89.8922,90.0301,5800.0
2012-01-12 14:30:00,137.11,137.67,137.03,137.65,14700.0,90.0104,90.378,89.9578,90.3649,14700.0
2012-01-12 15:00:00,137.66,137.74,137.21,137.54,18700.0,90.3714,90.4239,90.076,90.2927,18700.0
2012-01-12 15:30:00,137.5,137.57,136.63,136.94,93100.0,90.2664,90.3123,89.6953,89.8988,93100.0
2012-01-13 09:30:00,136.43,138.81,136.43,138.06,34500.0,89.564,91.1264,89.564,90.634,34500.0
2012-01-13 10:00:00,138.13,139.01,137.51,139.01,19800.0,90.68,91.2577,90.273,91.2577,19800.0
2012-01-13 10:30:00,138.86,140.48,138.86,140.48,35600.0,91.1592,92.2227,91.1592,92.2227,35600.0
2012-01-13 11:00:00,140.36,141.28,140.28,141.12,28400.0,92.1439,92.7479,92.0914,92.6429,28400.0
2012-01-13 11:30:00,141.09,141.59,140.88,141.14,39000.0,92.6232,92.9514,92.4853,92.656,39000.0
2012-01-13 12:00:00,141.01,141.04,140.52,140.91,15500.0,92.5706,92.5903,92.249,92.505,15500.0
2012-01-13 12:30:00,140.91,141.61,140.82,141.45,21600.0,92.505,92.9645,92.4459,92.8595,21600.0
2012-01-13 13:00:00,141.42,141.5,140.95,141.0,17000.0,92.8398,92.8923,92.5313,92.5641,17000.0
2012-01-13 13:30:00,141.0,141.07,140.56,140.98,20200.0,92.5641,92.61,92.2752,92.551,20200.0
2012-01-13 14:00:00,141.0,141.5,140.84,141.44,19100.0,92.5641,92.8923,92.459,92.8529,19100.0
2012-01-13 14:30:00,141.47,141.5,140.42,140.53,31400.0,92.8726,92.8923,92.1833,92.2555,31400.0
2012-01-13 15:00:00,140.53,141.24,140.43,141.05,44400.0,92.2555,92.7216,92.1899,92.5969,44400.0
2012-01-13 15:30:00,141.03,141.78,140.84,141.25,61900.0,92.5838,93.0761,92.459,92.7282,61900.0
2012-01-17 09:30:00,144.24,144.86,142.69,142.9,30400.0,94.6911,95.0981,93.6735,93.8114,30400.0
2012-01-17 10:00:00,142.9,142.95,142.25,142.34,23600.0,93.8114,93.8442,93.3847,93.4438,23600.0
2012-01-17 10:30:00,142.39,142.45,142.15,142.44,15600.0,93.4766,93.516,93.319,93.5094,15600.0
2012-01-17 11:00:00,142.44,142.45,142.24,142.44,7700.0,93.5094,93.516,93.3781,93.5094,7700.0
2012-01-17 11:30:00,142.43,142.65,141.95,141.95,14600.0,93.5029,93.6473,93.1877,93.1877,14600.0
2012-01-17 12:00:00,142.0,142.68,141.99,142.32,9500.0,93.2206,93.667,93.214,93.4306,9500.0
2012-01-17 12:30:00,142.33,142.75,142.33,142.68,6100.0,93.4372,93.7129,93.4372,93.667,6100.0
2012-01-17 13:00:00,142.66,142.92,142.5,142.56,9100.0,93.6538,93.8245,93.5488,93.5882,9100.0
2012-01-17 13:30:00,142.58,142.7,142.49,142.6,10500.0,93.6013,93.6801,93.5422,93.6145,10500.0
2012-01-17 14:00:00,142.64,142.67,142.31,142.54,6000.0,93.6407,93.6604,93.4241,93.5751,6000.0
2012-01-17 14:30:00,142.54,142.54,141.21,141.34,22100.0,93.5751,93.5751,92.7019,92.7873,22100.0
2012-01-17 15:00:00,141.34,141.34,140.55,140.95,21800.0,92.7873,92.7873,92.2687,92.5313,21800.0
2012-01-17 15:30:00,140.97,141.93,140.85,141.49,30600.0,92.5444,93.1746,92.4656,92.8858,30600.0
2012-01-18 09:30:00,141.7,143.4,141.34,142.88,8100.0,93.0236,94.1396,92.7873,93.7983,8100.0
2012-01-18 10:00:00,142.99,143.15,142.63,142.84,11500.0,93.8705,93.9755,93.6341,93.772,11500.0
2012-01-18 10:30:00,142.99,143.25,142.87,142.95,7200.0,93.8705,94.0412,93.7917,93.8442,7200.0
2012-01-18 11:00:00,142.89,142.98,142.47,142.75,7800.0,93.8048,93.8639,93.5291,93.7129,7800.0
2012-01-18 11:30:00,142.73,142.8,142.3,142.4,4600.0,93.6998,93.7458,93.4175,93.4832,4600.0
2012-01-18 12:00:00,142.4,142.4,142.06,142.25,5000.0,93.4832,93.4832,93.26,93.3847,5000.0
2012-01-18 12:30:00,142.27,142.37,141.9,141.9,6500.0,93.3978,93.4635,93.1549,93.1549,6500.0
2012-01-18 13:00:00,141.88,142.02,141.56,141.56,4200.0,93.1418,93.2337,92.9317,92.9317,4200.0
2012-01-18 13:30:00,141.56,141.79,141.36,141.36,7200.0,92.9317,93.0827,92.8004,92.8004,7200.0
2012-01-18 14:00:00,141.47,141.53,141.16,141.47,34600.0,92.8726,92.912,92.6691,92.8726,34600.0
2012-01-18 14:30:00,141.48,141.58,141.14,141.16,15400.0,92.8792,92.9448,92.656,92.6691,15400.0
2012-01-18 15:00:00,141.28,141.29,140.99,141.01,25900.0,92.7479,92.7545,92.5575,92.5706,25900.0
2012-01-18 15:30:00,141.0,141.11,140.34,140.81,73100.0,92.5641,92.6363,92.1308,92.4394,73100.0
2012-01-19 09:30:00,141.4,141.81,140.49,140.69,19700.0,92.8267,93.0958,92.2293,92.3606,19700.0
2012-01-19 10:00:00,140.87,140.87,139.95,140.02,11500.0,92.4787,92.4787,91.8748,91.9207,11500.0
2012-01-19 10:30:00,140.0,140.47,140.0,140.47,30600.0,91.9076,92.2161,91.9076,92.2161,30600.0
2012-01-19 11:00:00,140.41,140.5,140.13,140.13,19600.0,92.1768,92.2358,91.9929,91.9929,19600.0
2012-01-19 11:30:00,140.21,140.21,139.82,139.84,14000.0,92.0455,92.0455,91.7894,91.8026,14000.0
2012-01-19 12:00:00,139.83,139.83,138.79,139.0,41500.0,91.796,91.796,91.1133,91.2511,41500.0
2012-01-19 12:30:00,138.97,139.96,138.96,139.88,18300.0,91.2314,91.8813,91.2249,91.8288,18300.0
2012-01-19 13:00:00,139.87,140.16,139.84,139.97,9600.0,91.8223,92.0126,91.8026,91.8879,9600.0
2012-01-19 13:30:00,139.95,140.02,139.4,139.41,17600.0,91.8748,91.9207,91.5137,91.5203,17600.0
2012-01-19 14:00:00,139.45,139.77,139.4,139.49,19100.0,91.5465,91.7566,91.5137,91.5728,19100.0
2012-01-19 14:30:00,139.48,139.57,139.02,139.15,32500.0,91.5662,91.6253,91.2642,91.3496,32500.0
2012-01-19 15:00:00,139.18,139.66,139.16,139.32,37000.0,91.3693,91.6844,91.3562,91.4612,37000.0
2012-01-19 15:30:00,139.32,139.78,138.87,138.98,81700.0,91.4612,91.7632,91.1658,91.238,81700.0
2012-01-20 09:30:00,139.34,139.34,137.49,139.04,28400.0,91.4743,91.4743,90.2598,91.2774,28400.0
2012-01-20 10:00:00,139.05,139.13,138.4,138.51,18100.0,91.2839,91.3365,90.8572,90.9294,18100.0
2012-01-20 10:30:00,138.61,138.61,137.4,137.62,35000.0,90.9951,90.9951,90.2007,90.3452,35000.0
2012-01-20 11:00:00,137.62,137.8,137.45,137.7,27900.0,90.3452,90.4633,90.2336,90.3977,27900.0
2012-01-20 11:30:00,137.73,138.02,137.39,137.71,16700.0,90.4174,90.6078,90.1942,90.4043,16700.0
2012-01-20 12:00:00,137.73,137.81,137.51,137.63,13400.0,90.4174,90.4699,90.273,90.3517,13400.0
2012-01-20 12:30:00,137.63,137.8,137.41,137.45,5800.0,90.3517,90.4633,90.2073,90.2336,5800.0
2012-01-20 13:00:00,137.5,137.84,137.5,137.7,10700.0,90.2664,90.4896,90.2664,90.3977,10700.0
2012-01-20 13:30:00,137.7,137.87,137.6,137.61,10900.0,90.3977,90.5093,90.332,90.3386,10900.0
2012-01-20 14:00:00,137.63,137.7,137.5,137.69,17400.0,90.3517,90.3977,90.2664,90.3911,17400.0
2012-01-20 14:30:00,137.64,137.76,137.28,137.28,36800.0,90.3583,90.4371,90.122,90.122,36800.0
2012-01-20 15:00:00,137.32,137.99,137.27,137.86,30500.0,90.1482,90.5881,90.1154,90.5027,30500.0
2012-01-20 15:30:00,137.82,138.49,137.77,138.09,54200.0,90.4765,90.9163,90.4436,90.6537,54200.0
2012-01-23 09:30:00,138.27,139.57,138.2,139.57,22400.0,90.7719,91.6253,90.7259,91.6253,22400.0
2012-01-23 10:00:00,139.53,140.07,139.48,139.89,9300.0,91.5991,91.9536,91.5662,91.8354,9300.0
2012-01-23 10:30:00,140.0,140.1,139.38,140.1,12200.0,91.9076,91.9732,91.5006,91.9732,12200.0
2012-01-23 11:00:00,140.12,140.26,139.71,139.74,13800.0,91.9864,92.0783,91.7172,91.7369,13800.0
2012-01-23 11:30:00,139.76,139.77,138.98,139.48,12400.0,91.75,91.7566,91.238,91.5662,12400.0
2012-01-23 12:00:00,139.32,139.32,138.79,138.83,10900.0,91.4612,91.4612,91.1133,91.1395,10900.0
2012-01-23 12:30:00,138.82,139.0,138.69,138.7,24400.0,91.1329,91.2511,91.0476,91.0542,24400.0
2012-01-23 13:00:00,138.68,139.79,138.68,139.79,7700.0,91.041,91.7697,91.041,91.7697,7700.0
2012-01-23 13:30:00,139.7,139.84,139.42,139.48,11400.0,91.7107,91.8026,91.5268,91.5662,11400.0
2012-01-23 14:00:00,139.47,139.55,139.24,139.55,36100.0,91.5597,91.6122,91.4087,91.6122,36100.0
2012-01-23 14:30:00,139.56,139.77,139.42,139.59,17000.0,91.6187,91.7566,91.5268,91.6384,17000.0
2012-01-23 15:00:00,139.6,140.14,139.52,140.14,24200.0,91.645,91.9995,91.5925,91.9995,24200.0
2012-01-23 15:30:00,140.16,140.24,139.92,140.06,30000.0,92.0126,92.0652,91.8551,91.947,30000.0
2012-01-24 09:30:00,139.42,140.07,139.18,139.87,15400.0,91.5268,91.9536,91.3693,91.8223,15400.0
2012-01-24 10:00:00,139.88,140.55,139.87,140.53,14900.0,91.8288,92.2687,91.8223,92.2555,14900.0
2012-01-24 10:30:00,140.39,140.83,140.31,140.77,11800.0,92.1636,92.4525,92.1111,92.4131,11800.0
2012-01-24 11:00:00,140.77,141.16,140.75,141.05,18100.0,92.4131,92.6691,92.4,92.5969,18100.0
2012-01-24 11:30:00,140.93,141.01,140.77,140.81,11300.0,92.5181,92.5706,92.4131,92.4394,11300.0
2012-01-24 12:00:00,140.82,141.1,140.81,140.94,9700.0,92.4459,92.6297,92.4394,92.5247,9700.0
2012-01-24 12:30:00,140.94,141.31,140.94,141.31,7100.0,92.5247,92.7676,92.5247,92.7676,7100.0
2012-01-24 13:00:00,141.23,141.27,141.03,141.15,10000.0,92.7151,92.7413,92.5838,92.6626,10000.0
2012-01-24 13:30:00,141.15,141.17,140.92,141.14,13200.0,92.6626,92.6757,92.5116,92.656,13200.0
2012-01-24 14:00:00,141.12,141.42,141.08,141.42,7500.0,92.6429,92.8398,92.6166,92.8398,7500.0
2012-01-24 14:30:00,141.39,141.48,141.25,141.44,31100.0,92.8201,92.8792,92.7282,92.8529,31100.0
2012-01-24 15:00:00,141.37,141.75,141.2,141.75,24300.0,92.807,93.0564,92.6954,93.0564,24300.0
2012-01-24 15:30:00,141.74,141.94,141.49,141.86,44500.0,93.0499,93.1812,92.8858,93.1287,44500.0
2012-01-25 09:30:00,141.53,141.78,141.39,141.4,9700.0,92.912,93.0761,92.8201,92.8267,9700.0
2012-01-25 10:00:00,141.43,142.05,141.4,141.9,16100.0,92.8464,93.2534,92.8267,93.1549,16100.0
2012-01-25 10:30:00,141.9,142.28,141.58,142.26,6400.0,93.1549,93.4044,92.9448,93.3913,6400.0
2012-01-25 11:00:00,142.43,143.09,142.35,143.03,14600.0,93.5029,93.9361,93.4503,93.8967,14600.0
2012-01-25 11:30:00,143.0,143.15,142.76,142.76,4100.0,93.877,93.9755,93.7195,93.7195,4100.0
2012-01-25 12:00:00,142.9,143.14,142.72,143.0,12300.0,93.8114,93.969,93.6932,93.877,12300.0
2012-01-25 12:30:00,142.88,143.19,142.59,143.02,15000.0,93.7983,94.0018,93.6079,93.8902,15000.0
2012-01-25 13:00:00,143.1,143.49,142.89,143.34,7000.0,93.9427,94.1987,93.8048,94.1003,7000.0
2012-01-25 13:30:00,143.4,144.26,143.29,144.26,20000.0,94.1396,94.7042,94.0674,94.7042,20000.0
2012-01-25 14:00:00,144.26,144.26,143.5,143.58,18000.0,94.7042,94.7042,94.2053,94.2578,18000.0
2012-01-25 14:30:00,143.58,144.1,143.52,143.92,10100.0,94.2578,94.5992,94.2184,94.481,10100.0
2012-01-25 15:00:00,143.87,143.87,143.35,143.65,13800.0,94.4482,94.4482,94.1068,94.3038,13800.0
2012-01-25 15:30:00,143.71,144.44,143.55,144.13,30200.0,94.3432,94.8224,94.2381,94.6189,30200.0
2012-01-26 09:30:00,144.81,146.28,144.52,146.28,20600.0,95.0653,96.0303,94.8749,96.0303,20600.0
2012-01-26 10:00:00,146.18,146.31,145.55,145.74,13100.0,95.9647,96.05,95.5511,95.6758,13100.0
2012-01-26 10:30:00,145.81,146.21,145.72,145.94,16900.0,95.7218,95.9844,95.6627,95.8071,16900.0
2012-01-26 11:00:00,145.94,146.09,145.65,145.74,34600.0,95.8071,95.9056,95.6167,95.6758,34600.0
2012-01-26 11:30:00,145.73,145.91,145.39,145.39,21300.0,95.6692,95.7874,95.446,95.446,21300.0
2012-01-26 12:00:00,145.38,145.45,145.14,145.33,17800.0,95.4395,95.4854,95.2819,95.4067,17800.0
2012-01-26 12:30:00,145.39,145.72,145.33,145.69,14000.0,95.446,95.6627,95.4067,95.643,14000.0
2012-01-26 13:00:00,145.73,145.78,145.53,145.53,11400.0,95.6692,95.7021,95.5379,95.5379,11400.0
2012-01-26 13:30:00,145.46,145.76,145.15,145.75,12700.0,95.492,95.6889,95.2885,95.6824,12700.0
2012-01-26 14:00:00,145.78,145.81,145.23,145.31,14000.0,95.7021,95.7218,95.341,95.3935,14000.0
2012-01-26 14:30:00,145.31,145.36,144.96,145.05,17000.0,95.3935,95.4263,95.1638,95.2228,17000.0
2012-01-26 15:00:00,145.03,145.03,144.33,144.33,21500.0,95.2097,95.2097,94.7502,94.7502,21500.0
2012-01-26 15:30:00,144.4,145.56,144.28,145.56,42000.0,94.7961,95.5576,94.7173,95.5576,42000.0
2012-01-27 09:30:00,145.0,145.53,144.35,144.53,18400.0,95.19,95.5379,94.7633,94.8815,18400.0
2012-01-27 10:00:00,144.58,144.58,143.9,144.04,25800.0,94.9143,94.9143,94.4679,94.5598,25800.0
2012-01-27 10:30:00,144.2,144.57,143.81,144.33,11500.0,94.6648,94.9077,94.4088,94.7502,11500.0
2012-01-27 11:00:00,144.39,144.48,143.9,144.29,15800.0,94.7896,94.8486,94.4679,94.7239,15800.0
2012-01-27 11:30:00,144.3,144.32,143.34,143.43,46300.0,94.7305,94.7436,94.1003,94.1593,46300.0
2012-01-27 12:00:00,143.43,143.56,142.69,142.98,32500.0,94.1593,94.2447,93.6735,93.8639,32500.0
2012-01-27 12:30:00,143.14,143.8,143.01,143.52,28400.0,93.969,94.4022,93.8836,94.2184,28400.0
2012-01-27 13:00:00,143.71,144.03,143.7,143.74,10100.0,94.3432,94.5532,94.3366,94.3628,10100.0
2012-01-27 13:30:00,143.79,144.34,143.79,144.18,12100.0,94.3957,94.7567,94.3957,94.6517,12100.0
2012-01-27 14:00:00,144.18,144.37,144.0,144.05,13200.0,94.6517,94.7764,94.5335,94.5664,13200.0
2012-01-27 14:30:00,144.05,144.35,144.05,144.26,21200.0,94.5664,94.7633,94.5664,94.7042,21200.0
2012-01-27 15:00:00,144.28,144.3,143.85,143.87,52400.0,94.7173,94.7305,94.4351,94.4482,52400.0
2012-01-27 15:30:00,143.88,144.28,143.83,144.23,41000.0,94.4548,94.7173,94.4219,94.6845,41000.0
2012-01-30 09:30:00,143.25,143.45,142.63,142.79,13300.0,94.0412,94.1725,93.6341,93.7392,13300.0
2012-01-30 10:00:00,142.82,142.93,142.5,142.78,11400.0,93.7589,93.8311,93.5488,93.7326,11400.0
2012-01-30 10:30:00,142.78,142.89,142.26,142.26,13100.0,93.7326,93.8048,93.3913,93.3913,13100.0
2012-01-30 11:00:00,142.19,142.49,142.17,142.21,9700.0,93.3453,93.5422,93.3322,93.3584,9700.0
2012-01-30 11:30:00,142.3,142.3,141.72,141.86,11500.0,93.4175,93.4175,93.0368,93.1287,11500.0
2012-01-30 12:00:00,141.87,142.14,141.86,142.07,12000.0,93.1352,93.3125,93.1287,93.2665,12000.0
2012-01-30 12:30:00,142.0,142.34,142.0,142.22,10000.0,93.2206,93.4438,93.2206,93.365,10000.0
2012-01-30 13:00:00,142.12,142.45,142.11,142.42,18500.0,93.2993,93.516,93.2928,93.4963,18500.0
2012-01-30 13:30:00,142.41,142.66,142.35,142.59,20400.0,93.4897,93.6538,93.4503,93.6079,20400.0
2012-01-30 14:00:00,142.55,142.72,142.43,142.58,34500.0,93.5816,93.6932,93.5029,93.6013,34500.0
2012-01-30 14:30:00,142.52,142.98,142.5,142.98,34800.0,93.5619,93.8639,93.5488,93.8639,34800.0
2012-01-30 15:00:00,142.93,143.06,142.68,142.91,32800.0,93.8311,93.9164,93.667,93.818,32800.0
2012-01-30 15:30:00,143.0,143.6,142.72,143.53,90500.0,93.877,94.2709,93.6932,94.225,90500.0
2012-01-31 09:30:00,143.72,144.15,143.4,143.91,27400.0,94.3497,94.632,94.1396,94.4744,27400.0
2012-01-31 10:00:00,143.92,144.84,143.56,144.84,21500.0,94.481,95.085,94.2447,95.085,21500.0
2012-01-31 10:30:00,144.8,144.8,144.0,144.1,21500.0,95.0587,95.0587,94.5335,94.5992,21500.0
2012-01-31 11:00:00,144.1,144.15,143.88,144.02,16400.0,94.5992,94.632,94.4548,94.5467,16400.0
2012-01-31 11:30:00,143.99,143.99,143.72,143.77,9600.0,94.527,94.527,94.3497,94.3825,9600.0
2012-01-31 12:00:00,143.75,143.87,143.66,143.71,7600.0,94.3694,94.4482,94.3103,94.3432,7600.0
2012-01-31 12:30:00,143.77,143.78,143.27,143.29,11500.0,94.3825,94.3891,94.0543,94.0674,11500.0
2012-01-31 13:00:00,143.27,143.89,143.23,143.87,15500.0,94.0543,94.4613,94.028,94.4482,15500.0
2012-01-31 13:30:00,143.87,144.0,143.8,143.84,16000.0,94.4482,94.5335,94.4022,94.4285,16000.0
2012-01-31 14:00:00,143.9,143.99,143.8,143.81,36900.0,94.4679,94.527,94.4022,94.4088,36900.0
2012-01-31 14:30:00,143.9,144.06,143.71,143.97,25800.0,94.4679,94.5729,94.3432,94.5138,25800.0
2012-01-31 15:00:00,144.0,144.0,143.93,144.0,34900.0,94.5335,94.5335,94.4876,94.5335,34900.0
2012-01-31 15:30:00,144.0,144.24,143.92,144.09,44000.0,94.5335,94.6911,94.481,94.5926,44000.0
2012-02-01 09:30:00,144.44,144.79,144.09,144.55,17400.0,94.8224,95.0522,94.5926,94.8946,17400.0
2012-02-01 10:00:00,144.81,144.99,144.33,144.89,17200.0,95.0653,95.1834,94.7502,95.1178,17200.0
2012-02-01 10:30:00,144.79,145.0,144.66,144.93,25200.0,95.0522,95.19,94.9668,95.1441,25200.0
2012-02-01 11:00:00,145.08,145.15,144.83,145.15,18200.0,95.2425,95.2885,95.0784,95.2885,18200.0
2012-02-01 11:30:00,145.23,145.38,144.65,145.02,21700.0,95.341,95.4395,94.9602,95.2031,21700.0
2012-02-01 12:00:00,145.0,145.29,144.7,145.18,15900.0,95.19,95.3804,94.9931,95.3082,15900.0
2012-02-01 12:30:00,145.18,145.5,145.12,145.5,36000.0,95.3082,95.5183,95.2688,95.5183,36000.0
2012-02-01 13:00:00,145.47,145.56,145.21,145.35,12700.0,95.4986,95.5576,95.3279,95.4198,12700.0
2012-02-01 13:30:00,145.35,145.59,145.33,145.57,12900.0,95.4198,95.5773,95.4067,95.5642,12900.0
2012-02-01 14:00:00,145.49,145.68,145.35,145.62,5500.0,95.5117,95.6364,95.4198,95.597,5500.0
2012-02-01 14:30:00,145.72,146.29,145.63,146.05,21000.0,95.6627,96.0369,95.6036,95.8793,21000.0
2012-02-01 15:00:00,146.08,146.45,145.95,145.95,37000.0,95.899,96.1419,95.8137,95.8137,37000.0
2012-02-01 15:30:00,145.95,147.07,145.53,147.07,74900.0,95.8137,96.5489,95.5379,96.5489,74900.0
2012-02-02 09:30:00,146.17,146.49,144.63,145.15,35900.0,95.9581,96.1682,94.9471,95.2885,35900.0
2012-02-02 10:00:00,145.04,146.69,144.96,146.1,20800.0,95.2163,96.2995,95.1638,95.9121,20800.0
2012-02-02 10:30:00,146.1,146.68,146.08,146.42,14600.0,95.9121,96.2929,95.899,96.1222,14600.0
2012-02-02 11:00:00,146.48,146.48,146.0,146.09,18600.0,96.1616,96.1616,95.8465,95.9056,18600.0
2012-02-02 11:30:00,146.17,146.48,146.17,146.3,9700.0,95.9581,96.1616,95.9581,96.0434,9700.0
2012-02-02 12:00:00,146.31,146.48,146.3,146.47,5600.0,96.05,96.1616,96.0434,96.155,5600.0
2012-02-02 12:30:00,146.43,146.5,146.05,146.44,16800.0,96.1288,96.1747,95.8793,96.1353,16800.0
2012-02-02 13:00:00,146.38,146.42,145.98,146.0,18400.0,96.096,96.1222,95.8334,95.8465,18400.0
2012-02-02 13:30:00,146.01,146.3,145.96,146.22,14800.0,95.8531,96.0434,95.8202,95.9909,14800.0
2012-02-02 14:00:00,146.21,146.45,146.12,146.19,28200.0,95.9844,96.1419,95.9253,95.9712,28200.0
2012-02-02 14:30:00,146.34,146.36,145.94,146.36,41100.0,96.0697,96.0828,95.8071,96.0828,41100.0
2012-02-02 15:00:00,146.36,147.65,146.16,147.04,65000.0,96.0828,96.9297,95.9515,96.5292,65000.0
2012-02-02 15:30:00,147.04,147.28,146.56,147.07,62300.0,96.5292,96.6868,96.2141,96.5489,62300.0
2012-02-03 09:30:00,147.81,148.52,146.15,146.87,32100.0,97.0347,97.5008,95.945,96.4176,32100.0
2012-02-03 10:00:00,146.81,147.99,146.74,147.45,23200.0,96.3782,97.1529,96.3323,96.7984,23200.0
2012-02-03 10:30:00,147.47,147.81,147.47,147.63,7100.0,96.8115,97.0347,96.8115,96.9166,7100.0
2012-02-03 11:00:00,147.58,147.86,147.4,147.79,19100.0,96.8837,97.0676,96.7656,97.0216,19100.0
2012-02-03 11:30:00,147.84,147.92,147.6,147.82,13600.0,97.0544,97.1069,96.8969,97.0413,13600.0
2012-02-03 12:00:00,147.82,148.04,147.74,147.89,8200.0,97.0413,97.1857,96.9888,97.0872,8200.0
2012-02-03 12:30:00,147.78,148.25,147.71,148.07,12200.0,97.015,97.3236,96.9691,97.2054,12200.0
2012-02-03 13:00:00,148.11,148.32,147.9,147.99,8700.0,97.2317,97.3695,97.0938,97.1529,8700.0
2012-02-03 13:30:00,147.99,148.55,147.99,148.5,13200.0,97.1529,97.5205,97.1529,97.4877,13200.0
2012-02-03 14:00:00,148.36,148.63,148.3,148.6,11000.0,97.3958,97.573,97.3564,97.5534,11000.0
2012-02-03 14:30:00,148.57,148.63,148.28,148.6,15100.0,97.5337,97.573,97.3433,97.5534,15100.0
2012-02-03 15:00:00,148.57,148.8,148.38,148.79,17700.0,97.5337,97.6846,97.4089,97.6781,17700.0
2012-02-03 15:30:00,148.78,149.12,148.46,149.04,72700.0,97.6715,97.8947,97.4614,97.8422,72700.0
2012-02-06 09:30:00,148.23,148.77,147.72,147.86,8400.0,97.3105,97.665,96.9756,97.0676,8400.0
2012-02-06 10:00:00,147.72,147.74,146.44,146.84,16500.0,96.9756,96.9888,96.1353,96.3979,16500.0
2012-02-06 10:30:00,146.94,147.39,146.86,147.05,7500.0,96.4636,96.759,96.4111,96.5358,7500.0
2012-02-06 11:00:00,146.87,147.21,146.63,147.05,10500.0,96.4176,96.6408,96.2601,96.5358,10500.0
2012-02-06 11:30:00,147.12,147.13,146.66,146.72,12500.0,96.5818,96.5883,96.2798,96.3192,12500.0
2012-02-06 12:00:00,146.77,147.0,146.68,146.68,7900.0,96.352,96.503,96.2929,96.2929,7900.0
2012-02-06 12:30:00,146.73,146.91,146.68,146.77,7000.0,96.3257,96.4439,96.2929,96.352,7000.0
2012-02-06 13:00:00,146.74,146.89,146.66,146.76,15200.0,96.3323,96.4308,96.2798,96.3454,15200.0
2012-02-06 13:30:00,146.76,146.92,146.71,146.92,8300.0,96.3454,96.4505,96.3126,96.4505,8300.0
2012-02-06 14:00:00,146.91,147.01,146.32,146.32,25900.0,96.4439,96.5095,96.0566,96.0566,25900.0
2012-02-06 14:30:00,146.46,146.66,146.33,146.5,16500.0,96.1485,96.2798,96.0631,96.1747,16500.0
2012-02-06 15:00:00,146.5,146.5,146.24,146.24,10700.0,96.1747,96.1747,96.0041,96.0041,10700.0
2012-02-06 15:30:00,146.24,146.61,146.16,146.5,47200.0,96.0041,96.247,95.9515,96.1747,47200.0
2012-02-07 09:30:00,145.97,147.14,145.71,147.05,10800.0,95.8268,96.5949,95.6561,96.5358,10800.0
2012-02-07 10:00:00,146.91,147.37,146.63,147.25,12600.0,96.4439,96.7459,96.2601,96.6671,12600.0
2012-02-07 10:30:00,147.28,147.3,146.51,147.01,52600.0,96.6868,96.6999,96.1813,96.5095,52600.0
2012-02-07 11:00:00,147.13,147.13,146.55,146.81,6800.0,96.5883,96.5883,96.2076,96.3782,6800.0
2012-02-07 11:30:00,146.9,147.11,146.6,146.6,13500.0,96.4373,96.5752,96.2404,96.2404,13500.0
2012-02-07 12:00:00,146.7,146.99,146.57,146.89,10100.0,96.306,96.4964,96.2207,96.4308,10100.0
2012-02-07 12:30:00,146.84,147.2,146.84,147.2,13300.0,96.3979,96.6343,96.3979,96.6343,13300.0
2012-02-07 13:00:00,147.19,147.33,146.92,146.99,38600.0,96.6277,96.7196,96.4505,96.4964,38600.0
2012-02-07 13:30:00,146.86,146.86,146.15,146.15,22900.0,96.4111,96.4111,95.945,95.945,22900.0
2012-02-07 14:00:00,146.16,146.32,145.91,146.28,11800.0,95.9515,96.0566,95.7874,96.0303,11800.0
2012-02-07 14:30:00,146.24,146.53,146.23,146.28,9100.0,96.0041,96.1944,95.9975,96.0303,9100.0
2012-02-07 15:00:00,146.26,146.26,145.56,145.94,30000.0,96.0172,96.0172,95.5576,95.8071,30000.0
2012-02-07 15:30:00,145.95,146.4,145.93,146.39,51000.0,95.8137,96.1091,95.8005,96.1025,51000.0
2012-02-08 09:30:00,146.1,146.92,145.6,146.52,9000.0,95.9121,96.4505,95.5839,96.1879,9000.0
2012-02-08 10:00:00,146.28,146.45,146.1,146.27,13100.0,96.0303,96.1419,95.9121,96.0237,13100.0
2012-02-08 10:30:00,146.31,146.34,145.8,145.8,4300.0,96.05,96.0697,95.7152,95.7152,4300.0
2012-02-08 11:00:00,145.88,145.91,145.25,145.44,11800.0,95.7677,95.7874,95.3541,95.4789,11800.0
2012-02-08 11:30:00,145.36,145.53,145.22,145.53,5600.0,95.4263,95.5379,95.3344,95.5379,5600.0
2012-02-08 12:00:00,145.53,146.06,145.38,146.05,8100.0,95.5379,95.8859,95.4395,95.8793,8100.0
2012-02-08 12:30:00,146.18,146.25,145.91,145.95,10600.0,95.9647,96.0106,95.7874,95.8137,10600.0
2012-02-08 13:00:00,146.08,146.08,145.54,145.56,6600.0,95.899,95.899,95.5445,95.5576,6600.0
2012-02-08 13:30:00,145.56,145.57,145.2,145.2,7900.0,95.5576,95.5642,95.3213,95.3213,7900.0
2012-02-08 14:00:00,145.24,145.61,145.22,145.51,10500.0,95.3476,95.5905,95.3344,95.5248,10500.0
2012-02-08 14:30:00,145.48,145.99,145.48,145.89,13900.0,95.5051,95.8399,95.5051,95.7743,13900.0
2012-02-08 15:00:00,145.87,146.01,145.45,145.54,31200.0,95.7612,95.8531,95.4854,95.5445,31200.0
2012-02-08 15:30:00,145.55,145.55,145.21,145.27,91700.0,95.5511,95.5511,95.3279,95.3673,91700.0
2012-02-09 09:30:00,145.32,146.6,144.58,144.58,14100.0,95.4001,96.2404,94.9143,94.9143,14100.0
2012-02-09 10:00:00,144.5,144.5,143.75,143.78,11600.0,94.8618,94.8618,94.3694,94.3891,11600.0
2012-02-09 10:30:00,143.76,144.13,143.33,144.1,9900.0,94.376,94.6189,94.0937,94.5992,9900.0
2012-02-09 11:00:00,144.12,144.33,143.75,143.8,21700.0,94.6123,94.7502,94.3694,94.4022,21700.0
2012-02-09 11:30:00,143.69,143.93,143.33,143.33,14100.0,94.33,94.4876,94.0937,94.0937,14100.0
2012-02-09 12:00:00,143.42,144.11,143.42,144.06,6900.0,94.1528,94.6057,94.1528,94.5729,6900.0
2012-02-09 12:30:00,144.06,144.3,143.88,143.89,11500.0,94.5729,94.7305,94.4548,94.4613,11500.0
2012-02-09 13:00:00,143.97,144.31,143.94,144.04,18900.0,94.5138,94.737,94.4941,94.5598,18900.0
2012-02-09 13:30:00,144.11,144.13,143.74,143.96,7600.0,94.6057,94.6189,94.3628,94.5073,7600.0
2012-02-09 14:00:00,143.96,144.07,143.68,143.68,9900.0,94.5073,94.5795,94.3235,94.3235,9900.0
2012-02-09 14:30:00,143.68,143.74,143.52,143.63,10500.0,94.3235,94.3628,94.2184,94.2906,10500.0
2012-02-09 15:00:00,143.63,143.81,143.56,143.74,22100.0,94.2906,94.4088,94.2447,94.3628,22100.0
2012-02-09 15:30:00,143.76,143.89,143.64,143.7,58000.0,94.376,94.4613,94.2972,94.3366,58000.0
2012-02-10 09:30:00,142.96,144.45,142.68,143.58,27000.0,93.8508,94.8289,93.667,94.2578,27000.0
2012-02-10 10:00:00,143.44,143.6,142.89,142.9,15200.0,94.1659,94.2709,93.8048,93.8114,15200.0
2012-02-10 10:30:00,143.01,143.15,142.75,142.84,8300.0,93.8836,93.9755,93.7129,93.772,8300.0
2012-02-10 11:00:00,142.74,143.69,142.73,143.4,16800.0,93.7064,94.33,93.6998,94.1396,16800.0
2012-02-10 11:30:00,143.4,143.71,143.31,143.31,16800.0,94.1396,94.3432,94.0806,94.0806,16800.0
2012-02-10 12:00:00,143.45,143.58,143.39,143.4,5900.0,94.1725,94.2578,94.1331,94.1396,5900.0
2012-02-10 12:30:00,143.39,143.55,143.36,143.47,57200.0,94.1331,94.2381,94.1134,94.1856,57200.0
2012-02-10 13:00:00,143.47,143.54,143.39,143.44,5800.0,94.1856,94.2315,94.1331,94.1659,5800.0
2012-02-10 13:30:00,143.42,143.44,142.67,142.67,11800.0,94.1528,94.1659,93.6604,93.6604,11800.0
2012-02-10 14:00:00,142.63,143.0,142.63,142.9,4900.0,93.6341,93.877,93.6341,93.8114,4900.0
2012-02-10 14:30:00,142.79,142.93,142.67,142.9,12100.0,93.7392,93.8311,93.6604,93.8114,12100.0
2012-02-10 15:00:00,142.81,142.82,142.46,142.81,16900.0,93.7523,93.7589,93.5225,93.7523,16900.0
2012-02-10 15:30:00,142.81,142.86,142.27,142.46,52500.0,93.7523,93.7851,93.3978,93.5225,52500.0
2012-02-13 09:30:00,143.88,144.47,143.2,143.45,14400.0,94.4548,94.8421,94.0083,94.1725,14400.0
2012-02-13 10:00:00,143.33,143.47,142.68,142.68,17800.0,94.0937,94.1856,93.667,93.667,17800.0
2012-02-13 10:30:00,142.66,142.74,142.3,142.46,6600.0,93.6538,93.7064,93.4175,93.5225,6600.0
2012-02-13 11:00:00,142.61,142.82,142.33,142.45,14000.0,93.621,93.7589,93.4372,93.516,14000.0
2012-02-13 11:30:00,142.43,142.78,142.33,142.74,4900.0,93.5029,93.7326,93.4372,93.7064,4900.0
2012-02-13 12:00:00,142.74,142.87,142.7,142.7,8300.0,93.7064,93.7917,93.6801,93.6801,8300.0
2012-02-13 12:30:00,142.7,142.7,142.55,142.62,29200.0,93.6801,93.6801,93.5816,93.6276,29200.0
2012-02-13 13:00:00,142.62,142.7,142.46,142.46,16300.0,93.6276,93.6801,93.5225,93.5225,16300.0
2012-02-13 13:30:00,142.46,142.67,142.45,142.62,14800.0,93.5225,93.6604,93.516,93.6276,14800.0
2012-02-13 14:00:00,142.68,143.04,142.64,143.0,13400.0,93.667,93.9033,93.6407,93.877,13400.0
2012-02-13 14:30:00,143.01,143.05,142.8,142.9,11700.0,93.8836,93.9099,93.7458,93.8114,11700.0
2012-02-13 15:00:00,142.84,142.85,142.6,142.74,37000.0,93.772,93.7786,93.6145,93.7064,37000.0
2012-02-13 15:30:00,142.69,142.91,142.47,142.8,48700.0,93.6735,93.818,93.5291,93.7458,48700.0
2012-02-14 09:30:00,142.23,142.87,141.78,141.83,27300.0,93.3716,93.7917,93.0761,93.109,27300.0
2012-02-14 10:00:00,141.83,142.77,141.82,142.54,16100.0,93.109,93.7261,93.1024,93.5751,16100.0
2012-02-14 10:30:00,142.51,142.73,142.29,142.4,16000.0,93.5554,93.6998,93.4109,93.4832,16000.0
2012-02-14 11:00:00,142.38,142.73,142.3,142.39,18500.0,93.47,93.6998,93.4175,93.4766,18500.0
2012-02-14 11:30:00,142.39,142.42,142.2,142.24,11800.0,93.4766,93.4963,93.3519,93.3781,11800.0
2012-02-14 12:00:00,142.27,142.72,142.27,142.5,12600.0,93.3978,93.6932,93.3978,93.5488,12600.0
2012-02-14 12:30:00,142.54,142.65,141.95,141.95,16700.0,93.5751,93.6473,93.1877,93.1877,16700.0
2012-02-14 13:00:00,141.95,141.98,141.49,141.69,19800.0,93.1877,93.2074,92.8858,93.0171,19800.0
2012-02-14 13:30:00,141.69,142.02,141.48,141.63,19200.0,93.0171,93.2337,92.8792,92.9777,19200.0
2012-02-14 14:00:00,141.69,141.85,141.37,141.56,17500.0,93.0171,93.1221,92.807,92.9317,17500.0
2012-02-14 14:30:00,141.52,141.8,141.23,141.69,14500.0,92.9055,93.0893,92.7151,93.0171,14500.0
2012-02-14 15:00:00,141.69,141.85,141.3,141.33,21900.0,93.0171,93.1221,92.761,92.7807,21900.0
2012-02-14 15:30:00,141.26,142.32,141.25,142.12,66100.0,92.7348,93.4306,92.7282,93.2993,66100.0
2012-02-15 09:30:00,142.62,142.92,141.55,142.39,11500.0,93.6276,93.8245,92.9251,93.4766,11500.0
2012-02-15 10:00:00,142.28,142.54,141.6,141.83,13900.0,93.4044,93.5751,92.958,93.109,13900.0
2012-02-15 10:30:00,141.93,142.0,141.59,141.71,18300.0,93.1746,93.2206,92.9514,93.0302,18300.0
2012-02-15 11:00:00,141.8,142.13,141.71,142.06,14400.0,93.0893,93.3059,93.0302,93.26,14400.0
2012-02-15 11:30:00,142.06,142.5,142.04,142.47,13800.0,93.26,93.5488,93.2468,93.5291,13800.0
2012-02-15 12:00:00,142.36,142.37,142.11,142.28,3500.0,93.4569,93.4635,93.2928,93.4044,3500.0
2012-02-15 12:30:00,142.2,142.32,141.98,142.1,22100.0,93.3519,93.4306,93.2074,93.2862,22100.0
2012-02-15 13:00:00,142.07,142.16,141.75,141.83,21500.0,93.2665,93.3256,93.0564,93.109,21500.0
2012-02-15 13:30:00,141.8,141.83,141.36,141.6,8400.0,93.0893,93.109,92.8004,92.958,8400.0
2012-02-15 14:00:00,141.66,141.94,141.27,141.94,14700.0,92.9974,93.1812,92.7413,93.1812,14700.0
2012-02-15 14:30:00,141.89,142.1,141.69,141.69,14200.0,93.1484,93.2862,93.0171,93.0171,14200.0
2012-02-15 15:00:00,141.55,141.94,141.43,141.65,18000.0,92.9251,93.1812,92.8464,92.9908,18000.0
2012-02-15 15:30:00,141.63,142.27,141.55,141.63,68400.0,92.9777,93.3978,92.9251,92.9777,68400.0
2012-02-16 09:30:00,142.48,143.24,141.6,142.84,12300.0,93.5357,94.0346,92.958,93.772,12300.0
2012-02-16 10:00:00,142.89,143.26,142.72,143.0,16600.0,93.8048,94.0477,93.6932,93.877,16600.0
2012-02-16 10:30:00,143.0,143.0,142.42,142.42,11900.0,93.877,93.877,93.4963,93.4963,11900.0
2012-02-16 11:00:00,142.46,142.61,142.19,142.56,6600.0,93.5225,93.621,93.3453,93.5882,6600.0
2012-02-16 11:30:00,142.6,142.6,141.97,142.22,50500.0,93.6145,93.6145,93.2009,93.365,50500.0
2012-02-16 12:00:00,142.23,142.35,142.11,142.2,9400.0,93.3716,93.4503,93.2928,93.3519,9400.0
2012-02-16 12:30:00,142.23,142.41,142.09,142.13,9900.0,93.3716,93.4897,93.2796,93.3059,9900.0
2012-02-16 13:00:00,142.12,142.29,142.0,142.04,5500.0,93.2993,93.4109,93.2206,93.2468,5500.0
2012-02-16 13:30:00,142.12,142.35,142.02,142.32,7500.0,93.2993,93.4503,93.2337,93.4306,7500.0
2012-02-16 14:00:00,142.41,142.48,141.99,142.14,22900.0,93.4897,93.5357,93.214,93.3125,22900.0
2012-02-16 14:30:00,142.18,142.42,142.06,142.39,15100.0,93.3387,93.4963,93.26,93.4766,15100.0
2012-02-16 15:00:00,142.42,142.42,141.96,142.24,29700.0,93.4963,93.4963,93.1943,93.3781,29700.0
2012-02-16 15:30:00,142.24,142.42,141.85,142.22,67700.0,93.3781,93.4963,93.1221,93.365,67700.0
2012-02-17 09:30:00,142.57,143.41,142.18,142.18,22800.0,93.5948,94.1462,93.3387,93.3387,22800.0
2012-02-17 10:00:00,142.27,143.12,141.65,142.9,35500.0,93.3978,93.9558,92.9908,93.8114,35500.0
2012-02-17 10:30:00,142.87,142.95,142.39,142.51,19300.0,93.7917,93.8442,93.4766,93.5554,19300.0
2012-02-17 11:00:00,142.57,142.57,142.09,142.38,63000.0,93.5948,93.5948,93.2796,93.47,63000.0
2012-02-17 11:30:00,142.37,142.49,142.24,142.37,15600.0,93.4635,93.5422,93.3781,93.4635,15600.0
2012-02-17 12:00:00,142.4,142.48,142.33,142.48,11700.0,93.4832,93.5357,93.4372,93.5357,11700.0
2012-02-17 12:30:00,142.45,142.81,142.3,142.81,25700.0,93.516,93.7523,93.4175,93.7523,25700.0
2012-02-17 13:00:00,142.89,143.24,142.86,143.23,16900.0,93.8048,94.0346,93.7851,94.028,16900.0
2012-02-17 13:30:00,143.26,143.73,143.24,143.56,20200.0,94.0477,94.3563,94.0346,94.2447,20200.0
2012-02-17 14:00:00,143.6,143.68,143.45,143.45,16100.0,94.2709,94.3235,94.1725,94.1725,16100.0
2012-02-17 14:30:00,143.39,143.65,143.32,143.65,9600.0,94.1331,94.3038,94.0871,94.3038,9600.0
2012-02-17 15:00:00,143.62,143.92,143.5,143.9,20300.0,94.2841,94.481,94.2053,94.4679,20300.0
2012-02-17 15:30:00,143.92,144.04,143.21,143.77,87900.0,94.481,94.5598,94.0149,94.3825,87900.0
2012-02-21 09:30:00,142.73,142.82,141.22,141.22,38900.0,93.6998,93.7589,92.7085,92.7085,38900.0
2012-02-21 10:00:00,141.41,142.11,141.26,142.11,22100.0,92.8332,93.2928,92.7348,93.2928,22100.0
2012-02-21 10:30:00,142.11,142.2,141.38,141.38,17900.0,93.2928,93.3519,92.8135,92.8135,17900.0
2012-02-21 11:00:00,141.44,141.45,141.0,141.15,24100.0,92.8529,92.8595,92.5641,92.6626,24100.0
2012-02-21 11:30:00,141.22,141.22,140.33,140.36,20100.0,92.7085,92.7085,92.1242,92.1439,20100.0
2012-02-21 12:00:00,140.36,140.94,140.17,140.79,23300.0,92.1439,92.5247,92.0192,92.4262,23300.0
2012-02-21 12:30:00,140.83,140.85,140.41,140.8,15600.0,92.4525,92.4656,92.1768,92.4328,15600.0
2012-02-21 13:00:00,140.85,140.94,140.31,140.4,13600.0,92.4656,92.5247,92.1111,92.1702,13600.0
2012-02-21 13:30:00,140.34,140.55,140.1,140.25,8500.0,92.1308,92.2687,91.9732,92.0717,8500.0
2012-02-21 14:00:00,140.27,140.31,139.91,139.92,11600.0,92.0849,92.1111,91.8485,91.8551,11600.0
2012-02-21 14:30:00,139.89,140.0,139.27,139.28,20100.0,91.8354,91.9076,91.4284,91.4349,20100.0
2012-02-21 15:00:00,139.24,139.97,138.86,139.97,39400.0,91.4087,91.8879,91.1592,91.8879,39400.0
2012-02-21 15:30:00,139.96,139.98,139.38,139.81,49100.0,91.8813,91.8945,91.5006,91.7829,49100.0
2012-02-22 09:30:00,139.36,140.42,139.0,139.12,12000.0,91.4875,92.1833,91.2511,91.3299,12000.0
2012-02-22 10:00:00,139.02,139.28,138.85,138.92,18200.0,91.2642,91.4349,91.1526,91.1986,18200.0
2012-02-22 10:30:00,138.93,138.95,138.39,138.56,15100.0,91.2052,91.2183,90.8507,90.9623,15100.0
2012-02-22 11:00:00,138.62,138.74,138.26,138.45,10000.0,91.0017,91.0804,90.7653,90.8901,10000.0
2012-02-22 11:30:00,138.44,138.46,137.97,137.98,14400.0,90.8835,90.8966,90.5749,90.5815,14400.0
2012-02-22 12:00:00,138.0,138.16,137.91,138.03,3900.0,90.5946,90.6997,90.5356,90.6143,3900.0
2012-02-22 12:30:00,138.07,138.5,138.07,138.24,10900.0,90.6406,90.9229,90.6406,90.7522,10900.0
2012-02-22 13:00:00,138.34,138.55,138.3,138.36,10700.0,90.8178,90.9557,90.7916,90.831,10700.0
2012-02-22 13:30:00,138.31,138.59,138.25,138.35,8200.0,90.7981,90.982,90.7588,90.8244,8200.0
2012-02-22 14:00:00,138.35,138.43,138.02,138.29,13400.0,90.8244,90.8769,90.6078,90.785,13400.0
2012-02-22 14:30:00,138.34,138.55,138.19,138.19,11200.0,90.8178,90.9557,90.7194,90.7194,11200.0
2012-02-22 15:00:00,138.21,138.54,138.21,138.45,20000.0,90.7325,90.9491,90.7325,90.8901,20000.0
2012-02-22 15:30:00,138.39,138.55,138.05,138.11,41800.0,90.8507,90.9557,90.6275,90.6668,41800.0
2012-02-23 09:30:00,138.38,139.1,138.38,138.97,21200.0,90.8441,91.3168,90.8441,91.2314,21200.0
2012-02-23 10:00:00,138.92,139.18,138.31,138.36,31400.0,91.1986,91.3693,90.7981,90.831,31400.0
2012-02-23 10:30:00,138.37,138.66,138.14,138.49,17100.0,90.8375,91.0279,90.6865,90.9163,17100.0
2012-02-23 11:00:00,138.56,138.9,138.36,138.7,13300.0,90.9623,91.1855,90.831,91.0542,13300.0
2012-02-23 11:30:00,138.72,139.26,138.58,139.04,3800.0,91.0673,91.4218,90.9754,91.2774,3800.0
2012-02-23 12:00:00,139.04,139.79,138.91,139.71,7200.0,91.2774,91.7697,91.192,91.7172,7200.0
2012-02-23 12:30:00,139.79,140.0,138.98,139.27,8800.0,91.7697,91.9076,91.238,91.4284,8800.0
2012-02-23 13:00:00,139.23,139.63,139.07,139.6,5600.0,91.4021,91.6647,91.2971,91.645,5600.0
2012-02-23 13:30:00,139.59,139.64,139.22,139.46,2900.0,91.6384,91.6713,91.3955,91.5531,2900.0
2012-02-23 14:00:00,139.5,139.74,139.21,139.67,10800.0,91.5794,91.7369,91.389,91.691,10800.0
2012-02-23 14:30:00,139.71,139.77,139.34,139.48,16400.0,91.7172,91.7566,91.4743,91.5662,16400.0
2012-02-23 15:00:00,139.4,139.75,139.27,139.43,13800.0,91.5137,91.7435,91.4284,91.5334,13800.0
2012-02-23 15:30:00,139.52,139.84,139.13,139.83,33200.0,91.5925,91.8026,91.3365,91.796,33200.0
2012-02-24 09:30:00,140.18,140.61,139.93,140.58,13700.0,92.0258,92.3081,91.8616,92.2884,13700.0
2012-02-24 10:00:00,140.48,140.56,139.41,139.9,21800.0,92.2227,92.2752,91.5203,91.842,21800.0
2012-02-24 10:30:00,139.86,140.37,139.32,140.2,22000.0,91.8157,92.1505,91.4612,92.0389,22000.0
2012-02-24 11:00:00,140.21,140.73,140.21,140.67,14200.0,92.0455,92.3868,92.0455,92.3474,14200.0
2012-02-24 11:30:00,140.72,141.16,140.72,141.16,8100.0,92.3803,92.6691,92.3803,92.6691,8100.0
2012-02-24 12:00:00,141.18,141.56,141.1,141.41,8700.0,92.6822,92.9317,92.6297,92.8332,8700.0
2012-02-24 12:30:00,141.43,141.95,141.43,141.83,10600.0,92.8464,93.1877,92.8464,93.109,10600.0
2012-02-24 13:00:00,141.83,142.09,141.52,141.52,11100.0,93.109,93.2796,92.9055,92.9055,11100.0
2012-02-24 13:30:00,141.53,141.8,141.19,141.46,6200.0,92.912,93.0893,92.6888,92.8661,6200.0
2012-02-24 14:00:00,141.51,141.54,140.84,141.0,8300.0,92.8989,92.9186,92.459,92.5641,8300.0
2012-02-24 14:30:00,140.97,141.09,140.7,140.98,11900.0,92.5444,92.6232,92.3671,92.551,11900.0
2012-02-24 15:00:00,141.05,141.15,140.85,141.03,12000.0,92.5969,92.6626,92.4656,92.5838,12000.0
2012-02-24 15:30:00,141.03,141.32,140.92,141.25,24800.0,92.5838,92.7742,92.5116,92.7282,24800.0
2012-02-27 09:30:00,141.02,141.02,139.02,139.83,21700.0,92.5772,92.5772,91.2642,91.796,21700.0
2012-02-27 10:00:00,139.69,140.52,139.67,140.39,14800.0,91.7041,92.249,91.691,92.1636,14800.0
2012-02-27 10:30:00,140.41,140.77,140.25,140.39,8800.0,92.1768,92.4131,92.0717,92.1636,8800.0
2012-02-27 11:00:00,140.47,140.95,140.41,140.5,16400.0,92.2161,92.5313,92.1768,92.2358,16400.0
2012-02-27 11:30:00,140.52,141.1,140.52,140.99,13200.0,92.249,92.6297,92.249,92.5575,13200.0
2012-02-27 12:00:00,141.0,141.12,140.66,140.66,21800.0,92.5641,92.6429,92.3409,92.3409,21800.0
2012-02-27 12:30:00,140.66,141.3,140.66,141.02,6500.0,92.3409,92.761,92.3409,92.5772,6500.0
2012-02-27 13:00:00,140.97,141.08,140.63,140.63,3500.0,92.5444,92.6166,92.3212,92.3212,3500.0
2012-02-27 13:30:00,140.64,140.94,140.51,140.67,6900.0,92.3277,92.5247,92.2424,92.3474,6900.0
2012-02-27 14:00:00,140.78,140.89,140.51,140.67,8700.0,92.4197,92.4919,92.2424,92.3474,8700.0
2012-02-27 14:30:00,140.67,140.67,140.31,140.64,21000.0,92.3474,92.3474,92.1111,92.3277,21000.0
2012-02-27 15:00:00,140.66,140.82,140.49,140.79,18400.0,92.3409,92.4459,92.2293,92.4262,18400.0
2012-02-27 15:30:00,140.79,141.07,140.56,140.75,46300.0,92.4262,92.61,92.2752,92.4,46300.0
2012-02-28 09:30:00,140.97,141.44,139.89,140.26,10600.0,92.5444,92.8529,91.8354,92.0783,10600.0
2012-02-28 10:00:00,140.54,140.64,139.82,140.1,23400.0,92.2621,92.3277,91.7894,91.9732,23400.0
2012-02-28 10:30:00,140.15,140.36,140.1,140.26,4600.0,92.0061,92.1439,91.9732,92.0783,4600.0
2012-02-28 11:00:00,140.33,140.37,139.91,139.91,7900.0,92.1242,92.1505,91.8485,91.8485,7900.0
2012-02-28 11:30:00,139.91,139.92,139.56,139.67,12900.0,91.8485,91.8551,91.6187,91.691,12900.0
2012-02-28 12:00:00,139.6,139.6,139.22,139.22,4200.0,91.645,91.645,91.3955,91.3955,4200.0
2012-02-28 12:30:00,139.2,139.68,139.16,139.68,5500.0,91.3824,91.6975,91.3562,91.6975,5500.0
2012-02-28 13:00:00,139.67,139.67,139.08,139.13,5000.0,91.691,91.691,91.3036,91.3365,5000.0
2012-02-28 13:30:00,139.09,139.32,138.96,138.98,7600.0,91.3102,91.4612,91.2249,91.238,7600.0
2012-02-28 14:00:00,138.98,138.98,138.5,138.55,9800.0,91.238,91.238,90.9229,90.9557,9800.0
2012-02-28 14:30:00,138.54,138.96,138.51,138.81,9700.0,90.9491,91.2249,90.9294,91.1264,9700.0
2012-02-28 15:00:00,138.73,138.92,138.61,138.81,9700.0,91.0739,91.1986,90.9951,91.1264,9700.0
2012-02-28 15:30:00,138.8,138.83,138.17,138.71,37800.0,91.1198,91.1395,90.7062,91.0607,37800.0
2012-02-29 09:30:00,139.69,140.05,138.88,139.66,10800.0,91.7041,91.9404,91.1723,91.6844,10800.0
2012-02-29 10:00:00,139.68,139.92,139.04,139.72,36200.0,91.6975,91.8551,91.2774,91.7238,36200.0
2012-02-29 10:30:00,139.7,140.53,139.52,140.53,48000.0,91.7107,92.2555,91.5925,92.2555,48000.0
2012-02-29 11:00:00,140.55,140.55,139.52,139.53,33400.0,92.2687,92.2687,91.5925,91.5991,33400.0
2012-02-29 11:30:00,139.65,140.7,139.53,140.5,23500.0,91.6778,92.3671,91.5991,92.2358,23500.0
2012-02-29 12:00:00,140.37,140.39,140.02,140.19,11600.0,92.1505,92.1636,91.9207,92.0323,11600.0
2012-02-29 12:30:00,140.36,140.57,140.17,140.57,11500.0,92.1439,92.2818,92.0192,92.2818,11500.0
2012-02-29 13:00:00,140.58,140.63,139.91,140.27,85100.0,92.2884,92.3212,91.8485,92.0849,85100.0
2012-02-29 13:30:00,140.2,140.52,139.99,140.52,27100.0,92.0389,92.249,91.901,92.249,27100.0
2012-02-29 14:00:00,140.48,140.68,140.15,140.42,27100.0,92.2227,92.354,92.0061,92.1833,27100.0
2012-02-29 14:30:00,140.33,140.34,139.58,140.05,39400.0,92.1242,92.1308,91.6319,91.9404,39400.0
2012-02-29 15:00:00,140.02,140.22,139.89,140.1,35700.0,91.9207,92.052,91.8354,91.9732,35700.0
2012-02-29 15:30:00,140.1,140.55,139.85,140.06,72900.0,91.9732,92.2687,91.8091,91.947,72900.0
2012-03-01 09:30:00,140.25,141.41,140.25,140.97,24400.0,92.0717,92.8332,92.0717,92.5444,24400.0
2012-03-01 10:00:00,140.77,141.32,140.64,141.05,22700.0,92.4131,92.7742,92.3277,92.5969,22700.0
2012-03-01 10:30:00,141.05,141.07,140.62,140.96,28200.0,92.5969,92.61,92.3146,92.5378,28200.0
2012-03-01 11:00:00,141.01,141.13,140.28,140.48,8600.0,92.5706,92.6494,92.0914,92.2227,8600.0
2012-03-01 11:30:00,140.62,140.62,140.18,140.37,12500.0,92.3146,92.3146,92.0258,92.1505,12500.0
2012-03-01 12:00:00,140.39,140.65,140.27,140.37,7700.0,92.1636,92.3343,92.0849,92.1505,7700.0
2012-03-01 12:30:00,140.36,140.41,140.13,140.2,5900.0,92.1439,92.1768,91.9929,92.0389,5900.0
2012-03-01 13:00:00,140.19,140.32,140.08,140.23,7900.0,92.0323,92.1177,91.9601,92.0586,7900.0
2012-03-01 13:30:00,140.35,140.56,140.17,140.34,11000.0,92.1374,92.2752,92.0192,92.1308,11000.0
2012-03-01 14:00:00,140.34,140.41,140.2,140.21,6800.0,92.1308,92.1768,92.0389,92.0455,6800.0
2012-03-01 14:30:00,140.25,140.42,140.14,140.29,8100.0,92.0717,92.1833,91.9995,92.098,8100.0
2012-03-01 15:00:00,140.29,140.59,139.82,140.14,21300.0,92.098,92.2949,91.7894,91.9995,21300.0
2012-03-01 15:30:00,140.14,140.89,139.86,140.71,31100.0,91.9995,92.4919,91.8157,92.3737,31100.0
2012-03-02 09:30:00,140.56,141.2,139.97,140.23,12100.0,92.2752,92.6954,91.8879,92.0586,12100.0
2012-03-02 10:00:00,140.05,140.71,139.83,140.71,10100.0,91.9404,92.3737,91.796,92.3737,10100.0
2012-03-02 10:30:00,140.72,140.9,140.39,140.73,10900.0,92.3803,92.4984,92.1636,92.3868,10900.0
2012-03-02 11:00:00,140.73,140.78,140.51,140.56,5300.0,92.3868,92.4197,92.2424,92.2752,5300.0
2012-03-02 11:30:00,140.51,140.53,140.0,140.0,6500.0,92.2424,92.2555,91.9076,91.9076,6500.0
2012-03-02 12:00:00,139.98,140.14,139.42,139.74,11300.0,91.8945,91.9995,91.5268,91.7369,11300.0
2012-03-02 12:30:00,139.85,140.24,139.74,140.24,7700.0,91.8091,92.0652,91.7369,92.0652,7700.0
2012-03-02 13:00:00,140.27,140.27,139.89,140.23,9500.0,92.0849,92.0849,91.8354,92.0586,9500.0
2012-03-02 13:30:00,140.29,140.48,140.14,140.46,10800.0,92.098,92.2227,91.9995,92.2096,10800.0
2012-03-02 14:00:00,140.51,140.58,140.24,140.32,5900.0,92.2424,92.2884,92.0652,92.1177,5900.0
2012-03-02 14:30:00,140.32,140.59,140.15,140.4,6300.0,92.1177,92.2949,92.0061,92.1702,6300.0
2012-03-02 15:00:00,140.4,140.53,139.88,140.14,29400.0,92.1702,92.2555,91.8288,91.9995,29400.0
2012-03-02 15:30:00,140.13,140.36,139.98,140.22,29300.0,91.9929,92.1439,91.8945,92.052,29300.0
2012-03-05 09:30:00,140.5,141.0,140.18,140.84,12600.0,92.2358,92.5641,92.0258,92.459,12600.0
2012-03-05 10:00:00,141.01,141.34,140.54,140.92,15000.0,92.5706,92.7873,92.2621,92.5116,15000.0
2012-03-05 10:30:00,140.87,141.56,140.87,141.5,7900.0,92.4787,92.9317,92.4787,92.8923,7900.0
2012-03-05 11:00:00,141.59,142.12,141.45,141.8,9900.0,92.9514,93.2993,92.8595,93.0893,9900.0
2012-03-05 11:30:00,141.68,142.7,141.65,142.7,17300.0,93.0105,93.6801,92.9908,93.6801,17300.0
2012-03-05 12:00:00,142.79,143.49,142.79,143.46,12000.0,93.7392,94.1987,93.7392,94.179,12000.0
2012-03-05 12:30:00,143.46,143.78,142.95,143.06,13800.0,94.179,94.3891,93.8442,93.9164,13800.0
2012-03-05 13:00:00,143.05,143.44,142.51,142.77,11000.0,93.9099,94.1659,93.5554,93.7261,11000.0
2012-03-05 13:30:00,142.85,142.85,142.57,142.64,13400.0,93.7786,93.7786,93.5948,93.6407,13400.0
2012-03-05 14:00:00,142.68,142.99,142.54,142.64,18700.0,93.667,93.8705,93.5751,93.6407,18700.0
2012-03-05 14:30:00,142.57,143.17,142.48,143.02,29000.0,93.5948,93.9887,93.5357,93.8902,29000.0
2012-03-05 15:00:00,142.95,143.01,142.84,142.9,16400.0,93.8442,93.8836,93.772,93.8114,16400.0
2012-03-05 15:30:00,142.87,143.38,142.81,142.91,48400.0,93.7917,94.1265,93.7523,93.818,48400.0
2012-03-06 09:30:00,141.78,143.21,141.77,142.51,28800.0,93.0761,94.0149,93.0696,93.5554,28800.0
2012-03-06 10:00:00,142.5,142.59,141.84,142.21,15700.0,93.5488,93.6079,93.1155,93.3584,15700.0
2012-03-06 10:30:00,142.22,142.28,141.69,141.98,10700.0,93.365,93.4044,93.0171,93.2074,10700.0
2012-03-06 11:00:00,141.95,142.46,141.95,142.25,11000.0,93.1877,93.5225,93.1877,93.3847,11000.0
2012-03-06 11:30:00,142.25,142.61,142.05,142.21,19700.0,93.3847,93.621,93.2534,93.3584,19700.0
2012-03-06 12:00:00,142.21,142.88,142.21,142.79,24900.0,93.3584,93.7983,93.3584,93.7392,24900.0
2012-03-06 12:30:00,142.84,143.41,142.83,143.35,26400.0,93.772,94.1462,93.7654,94.1068,26400.0
2012-03-06 13:00:00,143.35,143.7,142.92,143.52,60200.0,94.1068,94.3366,93.8245,94.2184,60200.0
2012-03-06 13:30:00,143.65,143.65,143.18,143.23,21600.0,94.3038,94.3038,93.9952,94.028,21600.0
2012-03-06 14:00:00,143.13,143.24,142.75,142.82,35000.0,93.9624,94.0346,93.7129,93.7589,35000.0
2012-03-06 14:30:00,142.82,143.0,142.33,142.37,22400.0,93.7589,93.877,93.4372,93.4635,22400.0
2012-03-06 15:00:00,142.4,142.54,141.84,141.97,20600.0,93.4832,93.5751,93.1155,93.2009,20600.0
2012-03-06 15:30:00,141.92,142.0,141.56,141.79,81200.0,93.168,93.2206,92.9317,93.0827,81200.0
2012-03-07 09:30:00,142.1,142.33,140.85,141.2,35400.0,93.2862,93.4372,92.4656,92.6954,35400.0
2012-03-07 10:00:00,141.15,141.2,140.6,140.83,12100.0,92.6626,92.6954,92.3015,92.4525,12100.0
2012-03-07 10:30:00,140.91,141.77,140.91,141.77,53600.0,92.505,93.0696,92.505,93.0696,53600.0
2012-03-07 11:00:00,141.77,142.19,141.62,141.76,21000.0,93.0696,93.3453,92.9711,93.063,21000.0
2012-03-07 11:30:00,141.81,142.11,141.73,141.8,16900.0,93.0958,93.2928,93.0433,93.0893,16900.0
2012-03-07 12:00:00,141.95,142.56,141.95,142.56,14100.0,93.1877,93.5882,93.1877,93.5882,14100.0
2012-03-07 12:30:00,142.6,142.87,142.52,142.66,25300.0,93.6145,93.7917,93.5619,93.6538,25300.0
2012-03-07 13:00:00,142.69,142.74,142.46,142.65,11900.0,93.6735,93.7064,93.5225,93.6473,11900.0
2012-03-07 13:30:00,142.69,142.76,142.51,142.64,11900.0,93.6735,93.7195,93.5554,93.6407,11900.0
2012-03-07 14:00:00,142.56,142.86,142.56,142.69,19600.0,93.5882,93.7851,93.5882,93.6735,19600.0
2012-03-07 14:30:00,142.68,142.87,142.55,142.85,17100.0,93.667,93.7917,93.5816,93.7786,17100.0
2012-03-07 15:00:00,142.8,143.0,142.78,142.8,19100.0,93.7458,93.877,93.7326,93.7458,19100.0
2012-03-07 15:30:00,142.83,143.61,142.79,143.16,65300.0,93.7654,94.2775,93.7392,93.9821,65300.0
2012-03-08 09:30:00,143.02,144.13,143.02,143.47,26500.0,93.8902,94.6189,93.8902,94.1856,26500.0
2012-03-08 10:00:00,143.48,143.5,143.01,143.18,31900.0,94.1922,94.2053,93.8836,93.9952,31900.0
2012-03-08 10:30:00,143.3,143.91,143.02,143.82,63900.0,94.074,94.4744,93.8902,94.4154,63900.0
2012-03-08 11:00:00,143.91,144.16,143.51,143.76,14600.0,94.4744,94.6386,94.2119,94.376,14600.0
2012-03-08 11:30:00,143.75,144.05,143.6,144.02,18100.0,94.3694,94.5664,94.2709,94.5467,18100.0
2012-03-08 12:00:00,144.02,144.19,143.79,143.8,11700.0,94.5467,94.6583,94.3957,94.4022,11700.0
2012-03-08 12:30:00,143.8,143.84,143.21,143.21,30800.0,94.4022,94.4285,94.0149,94.0149,30800.0
2012-03-08 13:00:00,143.19,143.19,142.82,143.1,11400.0,94.0018,94.0018,93.7589,93.9427,11400.0
2012-03-08 13:30:00,143.05,143.3,143.05,143.25,16400.0,93.9099,94.074,93.9099,94.0412,16400.0
2012-03-08 14:00:00,143.25,143.49,143.2,143.32,28600.0,94.0412,94.1987,94.0083,94.0871,28600.0
2012-03-08 14:30:00,143.29,143.44,143.19,143.29,14600.0,94.0674,94.1659,94.0018,94.0674,14600.0
2012-03-08 15:00:00,143.29,143.4,143.17,143.25,22300.0,94.0674,94.1396,93.9887,94.0412,22300.0
2012-03-08 15:30:00,143.3,143.44,143.16,143.32,42500.0,94.074,94.1659,93.9821,94.0871,42500.0
2012-03-09 09:30:00,143.21,144.08,142.92,143.71,35600.0,94.0149,94.586,93.8245,94.3432,35600.0
2012-03-09 10:00:00,143.72,144.43,143.59,144.36,43500.0,94.3497,94.8158,94.2644,94.7699,43500.0
2012-03-09 10:30:00,144.35,144.97,144.32,144.83,29700.0,94.7633,95.1703,94.7436,95.0784,29700.0
2012-03-09 11:00:00,144.88,145.14,144.8,144.91,43300.0,95.1112,95.2819,95.0587,95.1309,43300.0
2012-03-09 11:30:00,144.82,145.16,144.74,145.1,14500.0,95.0718,95.2951,95.0193,95.2557,14500.0
2012-03-09 12:00:00,145.22,145.3,144.99,145.3,16700.0,95.3344,95.387,95.1834,95.387,16700.0
2012-03-09 12:30:00,145.31,145.66,145.31,145.66,21800.0,95.3935,95.6233,95.3935,95.6233,21800.0
2012-03-09 13:00:00,145.61,145.69,145.45,145.58,14800.0,95.5905,95.643,95.4854,95.5708,14800.0
2012-03-09 13:30:00,145.58,146.42,145.51,146.35,22000.0,95.5708,96.1222,95.5248,96.0763,22000.0
2012-03-09 14:00:00,146.3,146.69,146.18,146.54,28600.0,96.0434,96.2995,95.9647,96.201,28600.0
2012-03-09 14:30:00,146.56,146.82,146.2,146.42,43900.0,96.2141,96.3848,95.9778,96.1222,43900.0
2012-03-09 15:00:00,146.46,146.81,146.41,146.67,30900.0,96.1485,96.3782,96.1157,96.2863,30900.0
2012-03-09 15:30:00,146.67,146.92,146.16,146.38,91800.0,96.2863,96.4505,95.9515,96.096,91800.0
2012-03-12 09:30:00,146.22,147.28,146.22,146.55,24000.0,95.9909,96.6868,95.9909,96.2076,24000.0
2012-03-12 10:00:00,146.6,146.87,146.37,146.47,22600.0,96.2404,96.4176,96.0894,96.155,22600.0
2012-03-12 10:30:00,146.53,146.72,146.33,146.43,12500.0,96.1944,96.3192,96.0631,96.1288,12500.0
2012-03-12 11:00:00,146.51,146.71,146.2,146.49,23200.0,96.1813,96.3126,95.9778,96.1682,23200.0
2012-03-12 11:30:00,146.56,146.76,146.41,146.53,12000.0,96.2141,96.3454,96.1157,96.1944,12000.0
2012-03-12 12:00:00,146.57,146.69,146.25,146.48,10700.0,96.2207,96.2995,96.0106,96.1616,10700.0
2012-03-12 12:30:00,146.45,146.59,146.36,146.59,9600.0,96.1419,96.2338,96.0828,96.2338,9600.0
2012-03-12 13:00:00,146.56,146.58,146.33,146.5,8600.0,96.2141,96.2273,96.0631,96.1747,8600.0
2012-03-12 13:30:00,146.51,146.65,146.4,146.53,31700.0,96.1813,96.2732,96.1091,96.1944,31700.0
2012-03-12 14:00:00,146.53,146.71,146.45,146.55,13600.0,96.1944,96.3126,96.1419,96.2076,13600.0
2012-03-12 14:30:00,146.46,146.47,146.22,146.47,10800.0,96.1485,96.155,95.9909,96.155,10800.0
2012-03-12 15:00:00,146.51,146.54,145.84,145.84,23500.0,96.1813,96.201,95.7415,95.7415,23500.0
2012-03-12 15:30:00,145.84,146.03,145.46,146.03,57700.0,95.7415,95.8662,95.492,95.8662,57700.0
2012-03-13 09:30:00,146.85,148.03,146.85,147.73,31600.0,96.4045,97.1792,96.4045,96.9822,31600.0
2012-03-13 10:00:00,147.7,148.25,147.41,148.25,56100.0,96.9625,97.3236,96.7721,97.3236,56100.0
2012-03-13 10:30:00,148.09,148.55,148.04,148.15,19700.0,97.2185,97.5205,97.1857,97.2579,19700.0
2012-03-13 11:00:00,148.16,148.43,147.67,147.72,22800.0,97.2645,97.4418,96.9428,96.9756,22800.0
2012-03-13 11:30:00,147.62,148.03,147.62,147.81,11200.0,96.91,97.1792,96.91,97.0347,11200.0
2012-03-13 12:00:00,147.72,147.99,147.67,147.99,12500.0,96.9756,97.1529,96.9428,97.1529,12500.0
2012-03-13 12:30:00,147.86,147.95,147.57,147.75,5600.0,97.0676,97.1266,96.8772,96.9953,5600.0
2012-03-13 13:00:00,147.68,147.74,147.39,147.5,11800.0,96.9494,96.9888,96.759,96.8312,11800.0
2012-03-13 13:30:00,147.48,147.64,147.15,147.64,13600.0,96.8181,96.9231,96.6015,96.9231,13600.0
2012-03-13 14:00:00,147.59,147.75,147.33,147.61,17000.0,96.8903,96.9953,96.7196,96.9034,17000.0
2012-03-13 14:30:00,147.47,147.49,147.0,147.05,6700.0,96.8115,96.8247,96.503,96.5358,6700.0
2012-03-13 15:00:00,147.17,148.17,147.17,147.93,25200.0,96.6146,97.2711,96.6146,97.1135,25200.0
2012-03-13 15:30:00,147.85,148.81,147.85,148.66,54800.0,97.061,97.6912,97.061,97.5927,54800.0
2012-03-14 09:30:00,147.5,148.84,145.49,148.13,83600.0,96.8312,97.7109,95.5117,97.2448,83600.0
2012-03-14 10:00:00,148.14,148.37,147.6,147.71,47400.0,97.2514,97.4024,96.8969,96.9691,47400.0
2012-03-14 10:30:00,147.75,147.92,146.74,147.03,39400.0,96.9953,97.1069,96.3323,96.5227,39400.0
2012-03-14 11:00:00,146.96,147.0,145.63,146.14,42300.0,96.4767,96.503,95.6036,95.9384,42300.0
2012-03-14 11:30:00,146.12,147.23,146.04,147.1,28800.0,95.9253,96.654,95.8728,96.5686,28800.0
2012-03-14 12:00:00,147.11,147.36,146.86,147.14,16100.0,96.5752,96.7393,96.4111,96.5949,16100.0
2012-03-14 12:30:00,147.1,147.43,146.96,147.43,17200.0,96.5686,96.7853,96.4767,96.7853,17200.0
2012-03-14 13:00:00,147.41,147.66,147.24,147.39,26600.0,96.7721,96.9363,96.6605,96.759,26600.0
2012-03-14 13:30:00,147.36,147.48,146.75,146.91,22500.0,96.7393,96.8181,96.3389,96.4439,22500.0
2012-03-14 14:00:00,146.92,147.2,146.75,147.2,22200.0,96.4505,96.6343,96.3389,96.6343,22200.0
2012-03-14 14:30:00,147.16,147.41,147.07,147.31,22400.0,96.608,96.7721,96.5489,96.7065,22400.0
2012-03-14 15:00:00,147.33,147.35,146.96,147.14,30500.0,96.7196,96.7327,96.4767,96.5949,30500.0
2012-03-14 15:30:00,147.13,147.19,146.95,147.06,50000.0,96.5883,96.6277,96.4702,96.5424,50000.0
2012-03-15 09:30:00,147.3,147.6,146.14,146.24,31100.0,96.6999,96.8969,95.9384,96.0041,31100.0
2012-03-15 10:00:00,146.33,146.51,146.03,146.39,37800.0,96.0631,96.1813,95.8662,96.1025,37800.0
2012-03-15 10:30:00,146.38,146.56,146.16,146.48,11900.0,96.096,96.2141,95.9515,96.1616,11900.0
2012-03-15 11:00:00,146.48,146.55,145.95,146.28,12900.0,96.1616,96.2076,95.8137,96.0303,12900.0
2012-03-15 11:30:00,146.31,146.61,146.15,146.25,13900.0,96.05,96.247,95.945,96.0106,13900.0
2012-03-15 12:00:00,146.37,146.56,146.2,146.26,17900.0,96.0894,96.2141,95.9778,96.0172,17900.0
2012-03-15 12:30:00,146.25,146.76,146.21,146.44,11400.0,96.0106,96.3454,95.9844,96.1353,11400.0
2012-03-15 13:00:00,146.42,146.68,146.42,146.52,8400.0,96.1222,96.2929,96.1222,96.1879,8400.0
2012-03-15 13:30:00,146.53,146.78,146.5,146.62,8600.0,96.1944,96.3586,96.1747,96.2535,8600.0
2012-03-15 14:00:00,146.62,146.98,146.5,146.98,20100.0,96.2535,96.4898,96.1747,96.4898,20100.0
2012-03-15 14:30:00,146.97,146.99,146.53,146.68,29800.0,96.4833,96.4964,96.1944,96.2929,29800.0
2012-03-15 15:00:00,146.68,147.05,146.5,146.7,42500.0,96.2929,96.5358,96.1747,96.306,42500.0
2012-03-15 15:30:00,146.74,146.88,146.23,146.83,76800.0,96.3323,96.4242,95.9975,96.3914,76800.0
2012-03-16 09:30:00,146.97,147.49,146.65,146.96,77300.0,96.4833,96.8247,96.2732,96.4767,77300.0
2012-03-16 10:00:00,147.0,147.57,146.8,147.08,27700.0,96.503,96.8772,96.3717,96.5555,27700.0
2012-03-16 10:30:00,147.18,147.58,146.99,147.31,13800.0,96.6211,96.8837,96.4964,96.7065,13800.0
2012-03-16 11:00:00,147.32,147.33,146.64,146.97,9100.0,96.7131,96.7196,96.2666,96.4833,9100.0
2012-03-16 11:30:00,147.02,147.05,146.77,146.96,10600.0,96.5161,96.5358,96.352,96.4767,10600.0
2012-03-16 12:00:00,146.96,147.11,146.87,146.98,6100.0,96.4767,96.5752,96.4176,96.4898,6100.0
2012-03-16 12:30:00,147.02,147.03,146.54,146.59,8800.0,96.5161,96.5227,96.201,96.2338,8800.0
2012-03-16 13:00:00,146.6,146.87,146.44,146.87,13900.0,96.2404,96.4176,96.1353,96.4176,13900.0
2012-03-16 13:30:00,146.87,147.02,146.77,146.83,16400.0,96.4176,96.5161,96.352,96.3914,16400.0
2012-03-16 14:00:00,146.84,147.03,146.79,146.99,6100.0,96.3979,96.5227,96.3651,96.4964,6100.0
2012-03-16 14:30:00,146.92,146.96,146.72,146.76,15600.0,96.4505,96.4767,96.3192,96.3454,15600.0
2012-03-16 15:00:00,146.77,146.91,146.56,146.8,14800.0,96.352,96.4439,96.2141,96.3717,14800.0
2012-03-16 15:30:00,146.8,147.43,146.76,147.33,68900.0,96.3717,96.7853,96.3454,96.7196,68900.0
2012-03-19 09:30:00,147.34,148.1,146.59,147.5,28300.0,96.7262,97.2251,96.2338,96.8312,28300.0
2012-03-19 10:00:00,147.56,147.91,146.8,147.77,24900.0,96.8706,97.1004,96.3717,97.0085,24900.0
2012-03-19 10:30:00,147.57,148.15,147.37,147.38,52900.0,96.8772,97.2579,96.7459,96.7524,52900.0
2012-03-19 11:00:00,147.38,147.6,147.04,147.42,17800.0,96.7524,96.8969,96.5292,96.7787,17800.0
2012-03-19 11:30:00,147.32,147.58,147.1,147.52,22100.0,96.7131,96.8837,96.5686,96.8444,22100.0
2012-03-19 12:00:00,147.55,147.66,147.15,147.29,24900.0,96.864,96.9363,96.6015,96.6934,24900.0
2012-03-19 12:30:00,147.3,147.7,147.3,147.55,20100.0,96.6999,96.9625,96.6999,96.864,20100.0
2012-03-19 13:00:00,147.54,147.84,147.44,147.72,14200.0,96.8575,97.0544,96.7918,96.9756,14200.0
2012-03-19 13:30:00,147.7,147.93,147.58,147.71,7900.0,96.9625,97.1135,96.8837,96.9691,7900.0
2012-03-19 14:00:00,147.72,147.88,147.67,147.75,19400.0,96.9756,97.0807,96.9428,96.9953,19400.0
2012-03-19 14:30:00,147.75,147.77,147.31,147.38,15000.0,96.9953,97.0085,96.7065,96.7524,15000.0
2012-03-19 15:00:00,147.42,147.97,147.2,147.97,52600.0,96.7787,97.1398,96.6343,97.1398,52600.0
2012-03-19 15:30:00,148.01,148.33,147.66,147.98,68600.0,97.166,97.3761,96.9363,97.1463,68600.0
2012-03-20 09:30:00,146.93,148.28,146.82,147.99,44700.0,96.457,97.3433,96.3848,97.1529,44700.0
2012-03-20 10:00:00,147.85,148.28,147.78,148.05,37200.0,97.061,97.3433,97.015,97.1923,37200.0
2012-03-20 10:30:00,147.98,149.18,147.98,148.96,38100.0,97.1463,97.9341,97.1463,97.7897,38100.0
2012-03-20 11:00:00,149.09,149.64,148.88,148.88,36200.0,97.875,98.2361,97.7372,97.7372,36200.0
2012-03-20 11:30:00,149.0,149.0,148.02,148.04,15500.0,97.8159,97.8159,97.1726,97.1857,15500.0
2012-03-20 12:00:00,148.17,148.66,148.06,148.26,24000.0,97.2711,97.5927,97.1989,97.3301,24000.0
2012-03-20 12:30:00,148.3,148.48,148.2,148.48,19400.0,97.3564,97.4746,97.2908,97.4746,19400.0
2012-03-20 13:00:00,148.49,148.7,148.34,148.48,12100.0,97.4811,97.619,97.3827,97.4746,12100.0
2012-03-20 13:30:00,148.58,148.71,148.46,148.63,13400.0,97.5402,97.6256,97.4614,97.573,13400.0
2012-03-20 14:00:00,148.63,148.86,148.55,148.62,11300.0,97.573,97.724,97.5205,97.5665,11300.0
2012-03-20 14:30:00,148.54,148.7,148.14,148.29,16300.0,97.514,97.619,97.2514,97.3498,16300.0
2012-03-20 15:00:00,148.3,148.61,148.2,148.36,25800.0,97.3564,97.5599,97.2908,97.3958,25800.0
2012-03-20 15:30:00,148.36,148.53,148.12,148.35,39600.0,97.3958,97.5074,97.2382,97.3892,39600.0
2012-03-21 09:30:00,148.91,148.91,147.64,147.97,10900.0,97.7569,97.7569,96.9231,97.1398,10900.0
2012-03-21 10:00:00,147.88,148.2,147.79,148.05,10600.0,97.0807,97.2908,97.0216,97.1923,10600.0
2012-03-21 10:30:00,148.12,148.36,147.58,147.71,13900.0,97.2382,97.3958,96.8837,96.9691,13900.0
2012-03-21 11:00:00,147.55,147.79,147.28,147.5,13300.0,96.864,97.0216,96.6868,96.8312,13300.0
2012-03-21 11:30:00,147.49,147.63,147.31,147.37,13600.0,96.8247,96.9166,96.7065,96.7459,13600.0
2012-03-21 12:00:00,147.52,147.87,147.51,147.52,5200.0,96.8444,97.0741,96.8378,96.8444,5200.0
2012-03-21 12:30:00,147.51,147.57,147.31,147.34,7200.0,96.8378,96.8772,96.7065,96.7262,7200.0
2012-03-21 13:00:00,147.3,147.33,147.0,147.23,8000.0,96.6999,96.7196,96.503,96.654,8000.0
2012-03-21 13:30:00,147.16,147.36,146.99,147.26,11100.0,96.608,96.7393,96.4964,96.6737,11100.0
2012-03-21 14:00:00,147.34,147.47,147.15,147.35,10800.0,96.7262,96.8115,96.6015,96.7327,10800.0
2012-03-21 14:30:00,147.4,147.6,147.22,147.26,8800.0,96.7656,96.8969,96.6474,96.6737,8800.0
2012-03-21 15:00:00,147.26,147.6,147.26,147.3,10300.0,96.6737,96.8969,96.6737,96.6999,10300.0
2012-03-21 15:30:00,147.33,147.44,147.15,147.24,20700.0,96.7196,96.7918,96.6015,96.6605,20700.0
2012-03-22 09:30:00,146.56,146.56,145.43,146.1,47700.0,96.2141,96.2141,95.4723,95.9121,47700.0
2012-03-22 10:00:00,146.09,146.36,145.45,145.45,34400.0,95.9056,96.0828,95.4854,95.4854,34400.0
2012-03-22 10:30:00,145.43,145.55,144.74,144.74,16900.0,95.4723,95.5511,95.0193,95.0193,16900.0
2012-03-22 11:00:00,144.79,145.14,144.34,144.96,14900.0,95.0522,95.2819,94.7567,95.1638,14900.0
2012-03-22 11:30:00,145.05,145.64,144.98,145.64,13600.0,95.2228,95.6102,95.1769,95.6102,13600.0
2012-03-22 12:00:00,145.63,145.68,145.21,145.31,10400.0,95.6036,95.6364,95.3279,95.3935,10400.0
2012-03-22 12:30:00,145.21,145.93,145.21,145.93,15200.0,95.3279,95.8005,95.3279,95.8005,15200.0
2012-03-22 13:00:00,145.92,145.93,145.32,145.57,10000.0,95.794,95.8005,95.4001,95.5642,10000.0
2012-03-22 13:30:00,145.63,145.99,145.56,145.83,7600.0,95.6036,95.8399,95.5576,95.7349,7600.0
2012-03-22 14:00:00,145.83,146.11,145.73,146.11,8800.0,95.7349,95.9187,95.6692,95.9187,8800.0
2012-03-22 14:30:00,146.05,146.29,145.99,146.03,11400.0,95.8793,96.0369,95.8399,95.8662,11400.0
2012-03-22 15:00:00,146.02,146.08,145.71,145.92,15600.0,95.8596,95.899,95.6561,95.794,15600.0
2012-03-22 15:30:00,145.94,146.08,145.63,145.77,67200.0,95.8071,95.899,95.6036,95.6955,67200.0
2012-03-23 09:30:00,146.21,147.27,145.64,146.8,13800.0,95.9844,96.6802,95.6102,96.3717,13800.0
2012-03-23 10:00:00,146.65,146.74,146.11,146.39,17000.0,96.2732,96.3323,95.9187,96.1025,17000.0
2012-03-23 10:30:00,146.3,146.63,146.21,146.46,3700.0,96.0434,96.2601,95.9844,96.1485,3700.0
2012-03-23 11:00:00,146.53,146.79,146.45,146.63,31600.0,96.1944,96.3651,96.1419,96.2601,31600.0
2012-03-23 11:30:00,146.79,147.32,146.6,147.31,15400.0,96.3651,96.7131,96.2404,96.7065,15400.0
2012-03-23 12:00:00,147.23,147.44,147.07,147.31,5100.0,96.654,96.7918,96.5489,96.7065,5100.0
2012-03-23 12:30:00,147.22,147.56,147.08,147.49,8100.0,96.6474,96.8706,96.5555,96.8247,8100.0
2012-03-23 13:00:00,147.52,147.81,147.47,147.65,7000.0,96.8444,97.0347,96.8115,96.9297,7000.0
2012-03-23 13:30:00,147.79,147.87,147.55,147.55,2600.0,97.0216,97.0741,96.864,96.864,2600.0
2012-03-23 14:00:00,147.71,147.9,147.71,147.78,6300.0,96.9691,97.0938,96.9691,97.015,6300.0
2012-03-23 14:30:00,147.92,148.14,147.72,147.72,8200.0,97.1069,97.2514,96.9756,96.9756,8200.0
2012-03-23 15:00:00,147.68,147.73,147.1,147.25,12800.0,96.9494,96.9822,96.5686,96.6671,12800.0
2012-03-23 15:30:00,147.32,147.4,146.82,147.0,31500.0,96.7131,96.7656,96.3848,96.503,31500.0
2012-03-26 09:30:00,147.97,149.04,147.97,148.94,19500.0,97.1398,97.8422,97.1398,97.7766,19500.0
2012-03-26 10:00:00,148.78,149.21,148.58,149.05,22800.0,97.6715,97.9538,97.5402,97.8488,22800.0
2012-03-26 10:30:00,149.01,149.18,148.75,148.79,11400.0,97.8225,97.9341,97.6518,97.6781,11400.0
2012-03-26 11:00:00,148.81,149.09,148.61,148.96,28300.0,97.6912,97.875,97.5599,97.7897,28300.0
2012-03-26 11:30:00,148.97,149.14,148.84,148.99,11400.0,97.7963,97.9079,97.7109,97.8094,11400.0
2012-03-26 12:00:00,149.03,149.25,149.01,149.1,12400.0,97.8356,97.9801,97.8225,97.8816,12400.0
2012-03-26 12:30:00,149.08,149.19,148.93,148.99,11200.0,97.8685,97.9407,97.77,97.8094,11200.0
2012-03-26 13:00:00,148.94,148.97,148.44,148.66,20100.0,97.7766,97.7963,97.4483,97.5927,20100.0
2012-03-26 13:30:00,148.59,148.84,148.59,148.76,14600.0,97.5468,97.7109,97.5468,97.6584,14600.0
2012-03-26 14:00:00,148.76,148.9,148.62,148.85,19500.0,97.6584,97.7503,97.5665,97.7175,19500.0
2012-03-26 14:30:00,148.85,149.26,148.77,149.24,16800.0,97.7175,97.9866,97.665,97.9735,16800.0
2012-03-26 15:00:00,149.26,149.41,149.08,149.26,20400.0,97.9866,98.0851,97.8685,97.9866,20400.0
2012-03-26 15:30:00,149.23,149.72,149.13,149.64,48600.0,97.9669,98.2886,97.9013,98.2361,48600.0
2012-03-27 09:30:00,149.97,150.42,149.09,149.34,24100.0,98.4527,98.7482,97.875,98.0391,24100.0
2012-03-27 10:00:00,149.34,149.91,149.08,149.91,25000.0,98.0391,98.4133,97.8685,98.4133,25000.0
2012-03-27 10:30:00,149.91,149.98,149.58,149.88,7200.0,98.4133,98.4593,98.1967,98.3937,7200.0
2012-03-27 11:00:00,149.77,150.2,149.77,150.2,11800.0,98.3214,98.6037,98.3214,98.6037,11800.0
2012-03-27 11:30:00,150.15,150.17,149.83,150.06,10500.0,98.5709,98.584,98.3608,98.5118,10500.0
2012-03-27 12:00:00,150.15,150.2,150.01,150.05,16100.0,98.5709,98.6037,98.479,98.5053,16100.0
2012-03-27 12:30:00,150.05,150.2,149.97,150.18,10900.0,98.5053,98.6037,98.4527,98.5906,10900.0
2012-03-27 13:00:00,150.18,150.18,149.75,149.75,8100.0,98.5906,98.5906,98.3083,98.3083,8100.0
2012-03-27 13:30:00,149.84,149.92,149.72,149.83,6000.0,98.3674,98.4199,98.2886,98.3608,6000.0
2012-03-27 14:00:00,149.89,150.12,149.89,150.0,9100.0,98.4002,98.5512,98.4002,98.4724,9100.0
2012-03-27 14:30:00,149.96,150.08,149.78,150.07,10600.0,98.4462,98.5249,98.328,98.5184,10600.0
2012-03-27 15:00:00,150.07,150.11,149.83,149.9,14000.0,98.5184,98.5446,98.3608,98.4068,14000.0
2012-03-27 15:30:00,149.95,150.09,149.5,149.76,42500.0,98.4396,98.5315,98.1442,98.3149,42500.0
2012-03-28 09:30:00,149.15,149.15,147.7,147.99,43700.0,98.6393,98.6393,97.6804,97.8722,43700.0
2012-03-28 10:00:00,148.0,148.39,147.97,148.18,28900.0,97.8788,98.1367,97.8589,97.9978,28900.0
2012-03-28 10:30:00,148.2,148.41,147.77,148.4,12600.0,98.011,98.1499,97.7267,98.1433,12600.0
2012-03-28 11:00:00,148.3,148.4,147.93,147.97,14500.0,98.0772,98.1433,97.8325,97.8589,14500.0
2012-03-28 11:30:00,147.89,147.89,147.15,147.2,9000.0,97.806,97.806,97.3166,97.3497,9000.0
2012-03-28 12:00:00,147.35,147.7,147.31,147.34,22300.0,97.4489,97.6804,97.4224,97.4423,22300.0
2012-03-28 12:30:00,147.5,147.57,147.28,147.46,5900.0,97.5481,97.5944,97.4026,97.5216,5900.0
2012-03-28 13:00:00,147.35,147.48,147.25,147.39,11800.0,97.4489,97.5349,97.3828,97.4754,11800.0
2012-03-28 13:30:00,147.36,147.72,147.27,147.72,10800.0,97.4555,97.6936,97.396,97.6936,10800.0
2012-03-28 14:00:00,147.68,147.75,147.41,147.68,9900.0,97.6671,97.7134,97.4886,97.6671,9900.0
2012-03-28 14:30:00,147.65,148.35,147.65,148.23,16700.0,97.6473,98.1102,97.6473,98.0309,16700.0
2012-03-28 15:00:00,148.22,148.42,148.03,148.17,10800.0,98.0243,98.1565,97.8986,97.9912,10800.0
2012-03-28 15:30:00,148.15,148.62,148.06,148.46,44200.0,97.978,98.2888,97.9185,98.183,44200.0
2012-03-29 09:30:00,147.16,148.49,147.16,147.97,13200.0,97.3232,98.2028,97.3232,97.8589,13200.0
2012-03-29 10:00:00,147.95,148.11,147.59,147.68,19200.0,97.8457,97.9515,97.6076,97.6671,19200.0
2012-03-29 10:30:00,147.64,147.96,147.6,147.93,5100.0,97.6407,97.8523,97.6142,97.8325,5100.0
2012-03-29 11:00:00,147.87,148.18,147.84,148.01,35100.0,97.7928,97.9978,97.773,97.8854,35100.0
2012-03-29 11:30:00,147.97,148.37,147.95,148.36,3200.0,97.8589,98.1235,97.8457,98.1169,3200.0
2012-03-29 12:00:00,148.41,148.82,148.31,148.59,5900.0,98.1499,98.4211,98.0838,98.269,5900.0
2012-03-29 12:30:00,148.69,149.0,148.6,148.95,4500.0,98.3351,98.5401,98.2756,98.5071,4500.0
2012-03-29 13:00:00,148.84,149.21,148.77,149.21,11100.0,98.4343,98.679,98.388,98.679,11100.0
2012-03-29 13:30:00,149.23,149.3,148.96,149.2,9900.0,98.6922,98.7385,98.5137,98.6724,9900.0
2012-03-29 14:00:00,149.2,149.65,149.19,149.61,23400.0,98.6724,98.97,98.6658,98.9435,23400.0
2012-03-29 14:30:00,149.6,150.1,149.6,149.84,19400.0,98.9369,99.2676,98.9369,99.0956,19400.0
2012-03-29 15:00:00,149.83,150.34,149.74,150.0,25200.0,99.089,99.4263,99.0295,99.2015,25200.0
2012-03-29 15:30:00,150.02,150.31,149.76,149.81,76100.0,99.2147,99.4065,99.0427,99.0758,76100.0
2012-03-30 09:30:00,151.08,151.41,150.24,150.71,57600.0,99.9157,100.134,99.3602,99.671,57600.0
2012-03-30 10:00:00,150.68,151.29,150.38,150.69,62600.0,99.6512,100.0546,99.4528,99.6578,62600.0
2012-03-30 10:30:00,150.7,150.85,150.37,150.78,51000.0,99.6644,99.7636,99.4462,99.7173,51000.0
2012-03-30 11:00:00,150.8,151.39,150.66,151.35,34600.0,99.7305,100.1207,99.6379,100.0943,34600.0
2012-03-30 11:30:00,151.34,151.45,150.86,150.98,31700.0,100.0877,100.1604,99.7702,99.8496,31700.0
2012-03-30 12:00:00,150.91,151.0,150.8,150.95,17500.0,99.8033,99.8628,99.7305,99.8297,17500.0
2012-03-30 12:30:00,151.0,151.02,150.87,150.87,50800.0,99.8628,99.876,99.7768,99.7768,50800.0
2012-03-30 13:00:00,150.95,151.0,150.78,150.95,32600.0,99.8297,99.8628,99.7173,99.8297,32600.0
2012-03-30 13:30:00,150.95,151.02,150.67,150.96,64900.0,99.8297,99.876,99.6446,99.8364,64900.0
2012-03-30 14:00:00,150.99,151.25,150.86,151.17,60300.0,99.8562,100.0281,99.7702,99.9752,60300.0
2012-03-30 14:30:00,151.16,151.26,150.9,150.91,55700.0,99.9686,100.0348,99.7967,99.8033,55700.0
2012-03-30 15:00:00,150.9,151.24,150.64,151.22,66200.0,99.7967,100.0215,99.6247,100.0083,66200.0
2012-03-30 15:30:00,151.22,151.54,151.12,151.44,115600.0,100.0083,100.2199,99.9422,100.1538,115600.0
2012-04-02 09:30:00,151.35,152.0,150.61,151.4,41500.0,100.0943,100.5241,99.6049,100.1273,41500.0
2012-04-02 10:00:00,151.49,151.97,151.4,151.63,16100.0,100.1869,100.5043,100.1273,100.2795,16100.0
2012-04-02 10:30:00,151.64,151.77,151.26,151.35,19300.0,100.2861,100.372,100.0348,100.0943,19300.0
2012-04-02 11:00:00,151.42,151.88,151.3,151.73,14400.0,100.1406,100.4448,100.0612,100.3456,14400.0
2012-04-02 11:30:00,151.73,151.75,151.38,151.55,48200.0,100.3456,100.3588,100.1141,100.2265,48200.0
2012-04-02 12:00:00,151.52,151.7,151.39,151.5,25900.0,100.2067,100.3257,100.1207,100.1935,25900.0
2012-04-02 12:30:00,151.49,151.55,151.35,151.44,10800.0,100.1869,100.2265,100.0943,100.1538,10800.0
2012-04-02 13:00:00,151.43,151.51,151.03,151.03,28400.0,100.1472,100.2001,99.8826,99.8826,28400.0
2012-04-02 13:30:00,151.12,151.29,150.92,151.17,19700.0,99.9422,100.0546,99.8099,99.9752,19700.0
2012-04-02 14:00:00,151.17,151.27,150.75,150.81,54200.0,99.9752,100.0414,99.6975,99.7371,54200.0
2012-04-02 14:30:00,150.86,151.42,150.68,151.37,50100.0,99.7702,100.1406,99.6512,100.1075,50100.0
2012-04-02 15:00:00,151.37,151.58,151.21,151.27,23100.0,100.1075,100.2464,100.0017,100.0414,23100.0
2012-04-02 15:30:00,151.24,151.31,150.76,151.25,81900.0,100.0215,100.0678,99.7041,100.0281,81900.0
2012-04-03 09:30:00,151.22,151.95,151.19,151.61,25600.0,100.0083,100.4911,99.9885,100.2662,25600.0
2012-04-03 10:00:00,151.63,151.96,151.53,151.96,15700.0,100.2795,100.4977,100.2133,100.4977,15700.0
2012-04-03 10:30:00,151.96,152.21,151.8,151.82,15700.0,100.4977,100.663,100.3919,100.4051,15700.0
2012-04-03 11:00:00,151.86,152.0,151.61,151.72,16000.0,100.4316,100.5241,100.2662,100.339,16000.0
2012-04-03 11:30:00,151.6,151.96,151.51,151.91,11200.0,100.2596,100.4977,100.2001,100.4646,11200.0
2012-04-03 12:00:00,151.97,152.08,151.71,151.85,13100.0,100.5043,100.5771,100.3324,100.4249,13100.0
2012-04-03 12:30:00,151.88,151.94,151.67,151.94,7000.0,100.4448,100.4845,100.3059,100.4845,7000.0
2012-04-03 13:00:00,151.95,152.0,151.66,151.84,11400.0,100.4911,100.5241,100.2993,100.4183,11400.0
2012-04-03 13:30:00,151.89,152.02,151.71,151.85,10000.0,100.4514,100.5374,100.3324,100.4249,10000.0
2012-04-03 14:00:00,151.8,151.9,151.22,151.41,25700.0,100.3919,100.458,100.0083,100.134,25700.0
2012-04-03 14:30:00,151.32,151.62,151.13,151.3,28000.0,100.0744,100.2728,99.9488,100.0612,28000.0
2012-04-03 15:00:00,151.4,151.58,151.15,151.23,35500.0,100.1273,100.2464,99.962,100.0149,35500.0
2012-04-03 15:30:00,151.14,151.85,151.13,151.72,53400.0,99.9554,100.4249,99.9488,100.339,53400.0
2012-04-04 09:30:00,150.53,151.35,150.53,151.16,19400.0,99.552,100.0943,99.552,99.9686,19400.0
2012-04-04 10:00:00,151.13,151.3,150.81,150.96,25400.0,99.9488,100.0612,99.7371,99.8364,25400.0
2012-04-04 10:30:00,150.93,150.93,150.38,150.65,17800.0,99.8165,99.8165,99.4528,99.6313,17800.0
2012-04-04 11:00:00,150.58,151.3,150.58,151.19,13500.0,99.585,100.0612,99.585,99.9885,13500.0
2012-04-04 11:30:00,151.19,151.32,151.07,151.18,23200.0,99.9885,100.0744,99.9091,99.9818,23200.0
2012-04-04 12:00:00,151.2,151.4,151.1,151.1,11400.0,99.9951,100.1273,99.9289,99.9289,11400.0
2012-04-04 12:30:00,151.1,151.5,151.1,151.22,10600.0,99.9289,100.1935,99.9289,100.0083,10600.0
2012-04-04 13:00:00,151.22,151.44,151.2,151.28,8400.0,100.0083,100.1538,99.9951,100.048,8400.0
2012-04-04 13:30:00,151.35,151.52,151.23,151.47,12300.0,100.0943,100.2067,100.0149,100.1736,12300.0
2012-04-04 14:00:00,151.47,151.49,151.06,151.16,21300.0,100.1736,100.1869,99.9025,99.9686,21300.0
2012-04-04 14:30:00,151.11,151.38,151.08,151.26,12700.0,99.9356,100.1141,99.9157,100.0348,12700.0
2012-04-04 15:00:00,151.32,151.32,151.04,151.22,18600.0,100.0744,100.0744,99.8893,100.0083,18600.0
2012-04-04 15:30:00,151.18,151.26,150.66,150.73,44800.0,99.9818,100.0348,99.6379,99.6842,44800.0
2012-04-05 09:30:00,150.06,150.78,149.76,150.51,11300.0,99.2411,99.7173,99.0427,99.5387,11300.0
2012-04-05 10:00:00,150.32,151.11,150.32,150.99,8100.0,99.4131,99.9356,99.4131,99.8562,8100.0
2012-04-05 10:30:00,150.8,151.44,150.57,151.44,12900.0,99.7305,100.1538,99.5784,100.1538,12900.0
2012-04-05 11:00:00,151.35,151.35,150.62,150.66,14900.0,100.0943,100.0943,99.6115,99.6379,14900.0
2012-04-05 11:30:00,150.62,150.91,150.45,150.91,17100.0,99.6115,99.8033,99.4991,99.8033,17100.0
2012-04-05 12:00:00,150.98,151.18,150.9,151.0,6000.0,99.8496,99.9818,99.7967,99.8628,6000.0
2012-04-05 12:30:00,150.99,151.02,150.56,150.65,6100.0,99.8562,99.876,99.5718,99.6313,6100.0
2012-04-05 13:00:00,150.8,150.9,150.51,150.59,2800.0,99.7305,99.7967,99.5387,99.5917,2800.0
2012-04-05 13:30:00,150.56,150.75,150.15,150.38,5500.0,99.5718,99.6975,99.3007,99.4528,5500.0
2012-04-05 14:00:00,150.4,150.4,150.24,150.25,5800.0,99.466,99.466,99.3602,99.3668,5800.0
2012-04-05 14:30:00,150.22,150.35,150.11,150.34,4300.0,99.347,99.4329,99.2742,99.4263,4300.0
2012-04-05 15:00:00,150.28,150.61,150.24,150.55,14100.0,99.3866,99.6049,99.3602,99.5652,14100.0
2012-04-05 15:30:00,150.55,150.92,150.49,150.59,40900.0,99.5652,99.8099,99.5255,99.5917,40900.0
2012-04-09 09:30:00,149.11,149.2,148.53,148.82,15900.0,98.6129,98.6724,98.2293,98.4211,15900.0
2012-04-09 10:00:00,148.83,149.01,148.2,148.4,14300.0,98.4277,98.5467,98.011,98.1433,14300.0
2012-04-09 10:30:00,148.4,148.78,148.21,148.78,9000.0,98.1433,98.3946,98.0177,98.3946,9000.0
2012-04-09 11:00:00,148.83,148.93,148.59,148.71,11500.0,98.4277,98.4938,98.269,98.3483,11500.0
2012-04-09 11:30:00,148.78,149.06,148.78,148.97,3900.0,98.3946,98.5798,98.3946,98.5203,3900.0
2012-04-09 12:00:00,148.96,148.98,148.67,148.91,5600.0,98.5137,98.5269,98.3219,98.4806,5600.0
2012-04-09 12:30:00,148.93,149.08,148.87,149.06,6700.0,98.4938,98.593,98.4541,98.5798,6700.0
2012-04-09 13:00:00,149.06,149.52,149.06,149.52,6900.0,98.5798,98.884,98.5798,98.884,6900.0
2012-04-09 13:30:00,149.49,149.89,149.48,149.88,14200.0,98.8642,99.1287,98.8576,99.1221,14200.0
2012-04-09 14:00:00,149.81,150.15,149.67,150.11,7900.0,99.0758,99.3007,98.9832,99.2742,7900.0
2012-04-09 14:30:00,150.15,150.63,150.08,150.44,12100.0,99.3007,99.6181,99.2544,99.4925,12100.0
2012-04-09 15:00:00,150.36,150.47,150.06,150.07,6400.0,99.4395,99.5123,99.2411,99.2478,6400.0
2012-04-09 15:30:00,149.97,150.1,149.52,149.71,27800.0,99.1816,99.2676,98.884,99.0097,27800.0
2012-04-10 09:30:00,150.27,151.27,149.91,151.07,39600.0,99.38,100.0414,99.1419,99.9091,39600.0
2012-04-10 10:00:00,151.0,151.05,149.78,149.83,17700.0,99.8628,99.8959,99.056,99.089,17700.0
2012-04-10 10:30:00,149.83,149.86,149.07,149.22,8500.0,99.089,99.1089,98.5864,98.6856,8500.0
2012-04-10 11:00:00,149.34,149.36,148.92,148.92,5600.0,98.765,98.7782,98.4872,98.4872,5600.0
2012-04-10 11:30:00,148.82,148.85,148.27,148.27,19100.0,98.4211,98.4409,98.0573,98.0573,19100.0
2012-04-10 12:00:00,148.34,148.44,147.91,148.06,17000.0,98.1036,98.1698,97.8193,97.9185,17000.0
2012-04-10 12:30:00,148.0,148.16,147.75,147.83,12100.0,97.8788,97.9846,97.7134,97.7663,12100.0
2012-04-10 13:00:00,147.9,148.08,147.56,147.78,13300.0,97.8126,97.9317,97.5878,97.7333,13300.0
2012-04-10 13:30:00,147.84,147.99,147.42,147.42,16900.0,97.773,97.8722,97.4952,97.4952,16900.0
2012-04-10 14:00:00,147.49,147.64,147.36,147.36,16700.0,97.5415,97.6407,97.4555,97.4555,16700.0
2012-04-10 14:30:00,147.41,147.41,146.83,147.13,16800.0,97.4886,97.4886,97.105,97.3034,16800.0
2012-04-10 15:00:00,147.12,147.29,146.91,147.18,24400.0,97.2968,97.4092,97.1579,97.3365,24400.0
2012-04-10 15:30:00,147.25,147.69,147.13,147.19,57700.0,97.3828,97.6738,97.3034,97.3431,57700.0
2012-04-11 09:30:00,148.29,148.76,147.49,147.82,16300.0,98.0706,98.3814,97.5415,97.7597,16300.0
2012-04-11 10:00:00,147.81,148.45,147.8,148.3,5400.0,97.7531,98.1764,97.7465,98.0772,5400.0
2012-04-11 10:30:00,148.31,148.76,148.31,148.68,9000.0,98.0838,98.3814,98.0838,98.3285,9000.0
2012-04-11 11:00:00,148.81,148.88,148.36,148.49,10900.0,98.4145,98.4608,98.1169,98.2028,10900.0
2012-04-11 11:30:00,148.59,148.66,148.43,148.63,7100.0,98.269,98.3153,98.1632,98.2954,7100.0
2012-04-11 12:00:00,148.61,148.63,148.45,148.63,6200.0,98.2822,98.2954,98.1764,98.2954,6200.0
2012-04-11 12:30:00,148.59,148.6,148.25,148.56,7400.0,98.269,98.2756,98.0441,98.2491,7400.0
2012-04-11 13:00:00,148.66,148.94,148.49,148.53,9700.0,98.3153,98.5004,98.2028,98.2293,9700.0
2012-04-11 13:30:00,148.57,148.75,148.45,148.75,8000.0,98.2557,98.3748,98.1764,98.3748,8000.0
2012-04-11 14:00:00,148.7,148.77,148.57,148.71,7200.0,98.3417,98.388,98.2557,98.3483,7200.0
2012-04-11 14:30:00,148.7,148.7,148.58,148.61,5100.0,98.3417,98.3417,98.2624,98.2822,5100.0
2012-04-11 15:00:00,148.62,148.65,148.39,148.46,19100.0,98.2888,98.3086,98.1367,98.183,19100.0
2012-04-11 15:30:00,148.41,148.98,148.41,148.96,41800.0,98.1499,98.5269,98.1499,98.5137,41800.0
2012-04-12 09:30:00,148.67,149.62,148.29,149.18,15800.0,98.3219,98.9502,98.0706,98.6592,15800.0
2012-04-12 10:00:00,149.15,149.19,148.54,148.93,15100.0,98.6393,98.6658,98.2359,98.4938,15100.0
2012-04-12 10:30:00,148.99,149.47,148.91,149.11,8200.0,98.5335,98.8509,98.4806,98.6129,8200.0
2012-04-12 11:00:00,149.17,149.84,149.1,149.81,7800.0,98.6525,99.0956,98.6063,99.0758,7800.0
2012-04-12 11:30:00,149.85,150.16,149.84,150.05,9100.0,99.1023,99.3073,99.0956,99.2345,9100.0
2012-04-12 12:00:00,150.07,150.15,149.91,150.02,9600.0,99.2478,99.3007,99.1419,99.2147,9600.0
2012-04-12 12:30:00,150.07,150.16,149.94,150.06,21100.0,99.2478,99.3073,99.1618,99.2411,21100.0
2012-04-12 13:00:00,150.07,150.07,149.89,149.97,21500.0,99.2478,99.2478,99.1287,99.1816,21500.0
2012-04-12 13:30:00,150.0,150.09,149.93,150.09,5600.0,99.2015,99.261,99.1552,99.261,5600.0
2012-04-12 14:00:00,150.09,150.51,150.05,150.46,10900.0,99.261,99.5387,99.2345,99.5057,10900.0
2012-04-12 14:30:00,150.5,150.9,150.45,150.83,16800.0,99.5321,99.7967,99.4991,99.7504,16800.0
2012-04-12 15:00:00,150.82,150.9,150.52,150.53,16300.0,99.7438,99.7967,99.5454,99.552,16300.0
2012-04-12 15:30:00,150.53,150.76,150.37,150.72,83700.0,99.552,99.7041,99.4462,99.6776,83700.0
2012-04-13 09:30:00,150.81,150.81,150.1,150.1,18100.0,99.7371,99.7371,99.2676,99.2676,18100.0
2012-04-13 10:00:00,150.1,150.65,149.98,150.44,10700.0,99.2676,99.6313,99.1882,99.4925,10700.0
2012-04-13 10:30:00,150.33,150.67,150.24,150.58,10500.0,99.4197,99.6446,99.3602,99.585,10500.0
2012-04-13 11:00:00,150.64,151.56,150.63,151.5,16700.0,99.6247,100.2332,99.6181,100.1935,16700.0
2012-04-13 11:30:00,151.47,151.7,151.31,151.44,8600.0,100.1736,100.3257,100.0678,100.1538,8600.0
2012-04-13 12:00:00,151.45,151.48,151.19,151.23,7400.0,100.1604,100.1802,99.9885,100.0149,7400.0
2012-04-13 12:30:00,151.24,151.44,151.24,151.36,4900.0,100.0215,100.1538,100.0215,100.1009,4900.0
2012-04-13 13:00:00,151.36,151.55,151.29,151.53,18000.0,100.1009,100.2265,100.0546,100.2133,18000.0
2012-04-13 13:30:00,151.47,151.94,151.47,151.78,6700.0,100.1736,100.4845,100.1736,100.3787,6700.0
2012-04-13 14:00:00,151.72,151.89,151.59,151.81,8500.0,100.339,100.4514,100.253,100.3985,8500.0
2012-04-13 14:30:00,151.76,151.76,151.38,151.38,11500.0,100.3654,100.3654,100.1141,100.1141,11500.0
2012-04-13 15:00:00,151.37,151.6,151.29,151.39,19600.0,100.1075,100.2596,100.0546,100.1207,19600.0
2012-04-13 15:30:00,151.36,151.45,150.72,150.97,31400.0,100.1009,100.1604,99.6776,99.843,31400.0
2012-04-16 09:30:00,151.85,152.75,151.84,152.52,10600.0,100.4249,101.0202,100.4183,100.868,10600.0
2012-04-16 10:00:00,152.51,152.59,151.31,151.53,28500.0,100.8614,100.9143,100.0678,100.2133,28500.0
2012-04-16 10:30:00,151.55,151.92,151.49,151.91,7400.0,100.2265,100.4712,100.1869,100.4646,7400.0
2012-04-16 11:00:00,151.73,151.92,151.71,151.8,10300.0,100.3456,100.4712,100.3324,100.3919,10300.0
2012-04-16 11:30:00,151.86,152.25,151.79,152.16,26100.0,100.4316,100.6895,100.3853,100.63,26100.0
2012-04-16 12:00:00,152.16,152.43,152.16,152.42,14500.0,100.63,100.8085,100.63,100.8019,14500.0
2012-04-16 12:30:00,152.35,152.89,152.35,152.85,11300.0,100.7556,101.1127,100.7556,101.0863,11300.0
2012-04-16 13:00:00,152.95,153.42,152.94,153.32,20500.0,101.1524,101.4633,101.1458,101.3971,20500.0
2012-04-16 13:30:00,153.23,154.62,153.11,154.57,36300.0,101.3376,102.2569,101.2582,102.2238,36300.0
2012-04-16 14:00:00,154.56,154.56,152.99,153.33,33900.0,102.2172,102.2172,101.1789,101.4037,33900.0
2012-04-16 14:30:00,153.37,153.98,153.35,153.82,19000.0,101.4302,101.8336,101.417,101.7278,19000.0
2012-04-16 15:00:00,153.72,154.06,153.34,153.64,51200.0,101.6617,101.8865,101.4103,101.6087,51200.0
2012-04-16 15:30:00,153.6,154.07,153.34,153.75,85300.0,101.5823,101.8931,101.4103,101.6815,85300.0
2012-04-17 09:30:00,154.25,154.49,153.05,153.23,23000.0,102.0122,102.1709,101.2186,101.3376,23000.0
2012-04-17 10:00:00,153.1,153.41,152.81,153.24,13500.0,101.2516,101.4566,101.0598,101.3442,13500.0
2012-04-17 10:30:00,153.22,153.5,153.09,153.3,12400.0,101.331,101.5162,101.245,101.3839,12400.0
2012-04-17 11:00:00,153.29,153.72,153.29,153.39,14600.0,101.3773,101.6617,101.3773,101.4434,14600.0
2012-04-17 11:30:00,153.49,153.66,153.3,153.65,9100.0,101.5095,101.622,101.3839,101.6154,9100.0
2012-04-17 12:00:00,153.65,153.92,153.54,153.92,5300.0,101.6154,101.7939,101.5426,101.7939,5300.0
2012-04-17 12:30:00,153.92,154.03,153.72,153.77,13600.0,101.7939,101.8667,101.6617,101.6947,13600.0
2012-04-17 13:00:00,153.8,154.1,153.8,154.1,10200.0,101.7146,101.913,101.7146,101.913,10200.0
2012-04-17 13:30:00,154.11,154.12,153.84,154.12,14400.0,101.9196,101.9262,101.741,101.9262,14400.0
2012-04-17 14:00:00,154.2,154.53,154.19,154.4,10300.0,101.9791,102.1973,101.9725,102.1114,10300.0
2012-04-17 14:30:00,154.46,154.5,153.86,154.02,22600.0,102.1511,102.1775,101.7542,101.8601,22600.0
2012-04-17 15:00:00,154.0,154.36,153.97,154.3,47700.0,101.8468,102.0849,101.827,102.0452,47700.0
2012-04-17 15:30:00,154.28,154.51,153.97,154.06,40000.0,102.032,102.1841,101.827,101.8865,40000.0
2012-04-18 09:30:00,153.56,154.11,153.15,154.0,14500.0,101.5558,101.9196,101.2847,101.8468,14500.0
2012-04-18 10:00:00,153.99,154.32,153.65,153.71,19500.0,101.8402,102.0585,101.6154,101.655,19500.0
2012-04-18 10:30:00,153.71,154.15,153.64,153.97,7300.0,101.655,101.946,101.6087,101.827,7300.0
2012-04-18 11:00:00,154.0,154.11,153.48,153.57,14400.0,101.8468,101.9196,101.5029,101.5625,14400.0
2012-04-18 11:30:00,153.6,153.71,153.34,153.63,7300.0,101.5823,101.655,101.4103,101.6021,7300.0
2012-04-18 12:00:00,153.55,153.7,153.4,153.51,6200.0,101.5492,101.6484,101.45,101.5228,6200.0
2012-04-18 12:30:00,153.47,154.0,153.47,153.97,5000.0,101.4963,101.8468,101.4963,101.827,5000.0
2012-04-18 13:00:00,153.93,154.13,153.86,153.96,4700.0,101.8005,101.9328,101.7542,101.8204,4700.0
2012-04-18 13:30:00,153.94,153.98,153.67,153.77,5000.0,101.8072,101.8336,101.6286,101.6947,5000.0
2012-04-18 14:00:00,153.77,154.39,153.77,154.26,12100.0,101.6947,102.1048,101.6947,102.0188,12100.0
2012-04-18 14:30:00,154.16,154.33,154.13,154.19,12300.0,101.9526,102.0651,101.9328,101.9725,12300.0
2012-04-18 15:00:00,154.15,154.37,154.1,154.13,15500.0,101.946,102.0915,101.913,101.9328,15500.0
2012-04-18 15:30:00,154.12,154.28,153.77,153.84,34800.0,101.9262,102.032,101.6947,101.741,34800.0
2012-04-19 09:30:00,153.55,154.35,153.16,154.28,22200.0,101.5492,102.0783,101.2913,102.032,22200.0
2012-04-19 10:00:00,154.13,154.13,153.35,153.48,11100.0,101.9328,101.9328,101.417,101.5029,11100.0
2012-04-19 10:30:00,153.6,154.5,153.56,154.34,25700.0,101.5823,102.1775,101.5558,102.0717,25700.0
2012-04-19 11:00:00,154.31,154.48,154.17,154.34,9600.0,102.0518,102.1643,101.9593,102.0717,9600.0
2012-04-19 11:30:00,154.33,154.59,154.09,154.59,11900.0,102.0651,102.237,101.9064,102.237,11900.0
2012-04-19 12:00:00,154.35,154.35,153.76,153.97,7700.0,102.0783,102.0783,101.6881,101.827,7700.0
2012-04-19 12:30:00,153.81,154.4,153.81,154.25,8000.0,101.7212,102.1114,101.7212,102.0122,8000.0
2012-04-19 13:00:00,154.33,154.45,154.12,154.34,10400.0,102.0651,102.1444,101.9262,102.0717,10400.0
2012-04-19 13:30:00,154.19,154.42,154.01,154.1,51100.0,101.9725,102.1246,101.8534,101.913,51100.0
2012-04-19 14:00:00,154.1,154.31,153.98,154.06,21400.0,101.913,102.0518,101.8336,101.8865,21400.0
2012-04-19 14:30:00,154.01,154.01,153.59,153.92,19600.0,101.8534,101.8534,101.5757,101.7939,19600.0
2012-04-19 15:00:00,153.92,154.2,153.67,153.84,25100.0,101.7939,101.9791,101.6286,101.741,25100.0
2012-04-19 15:30:00,153.76,154.45,153.73,154.19,58800.0,101.6881,102.1444,101.6683,101.9725,58800.0
2012-04-20 09:30:00,154.49,155.92,154.49,155.73,19400.0,102.1709,103.1166,102.1709,102.991,19400.0
2012-04-20 10:00:00,155.75,156.25,155.75,156.19,23000.0,103.0042,103.3349,103.0042,103.2952,23000.0
2012-04-20 10:30:00,156.18,156.8,156.18,156.62,26700.0,103.2886,103.6986,103.2886,103.5796,26700.0
2012-04-20 11:00:00,156.49,156.61,156.25,156.33,18200.0,103.4936,103.5729,103.3349,103.3878,18200.0
2012-04-20 11:30:00,156.43,156.57,156.19,156.19,24200.0,103.4539,103.5465,103.2952,103.2952,24200.0
2012-04-20 12:00:00,156.19,156.56,156.19,156.35,7600.0,103.2952,103.5399,103.2952,103.401,7600.0
2012-04-20 12:30:00,156.4,156.49,156.19,156.45,6800.0,103.4341,103.4936,103.2952,103.4671,6800.0
2012-04-20 13:00:00,156.5,156.85,156.5,156.64,33900.0,103.5002,103.7317,103.5002,103.5928,33900.0
2012-04-20 13:30:00,156.61,157.14,156.56,156.89,17100.0,103.5729,103.9235,103.5399,103.7581,17100.0
2012-04-20 14:00:00,156.96,157.22,156.57,157.15,28900.0,103.8044,103.9764,103.5465,103.9301,28900.0
2012-04-20 14:30:00,157.18,157.41,156.86,157.1,31100.0,103.9499,104.102,103.7383,103.897,31100.0
2012-04-20 15:00:00,157.09,157.11,156.72,156.72,20400.0,103.8904,103.9036,103.6457,103.6457,20400.0
2012-04-20 15:30:00,156.72,157.25,156.7,156.98,68700.0,103.6457,103.9962,103.6325,103.8176,68700.0
2012-04-23 09:30:00,155.48,156.36,154.56,155.54,18900.0,102.8256,103.4076,102.2172,102.8653,18900.0
2012-04-23 10:00:00,155.52,155.53,155.0,155.3,11000.0,102.8521,102.8587,102.5082,102.7066,11000.0
2012-04-23 10:30:00,155.21,155.51,155.07,155.34,9200.0,102.6471,102.8455,102.5545,102.733,9200.0
2012-04-23 11:00:00,155.37,155.62,155.09,155.26,11800.0,102.7529,102.9182,102.5677,102.6801,11800.0
2012-04-23 11:30:00,155.2,155.25,154.5,154.55,9800.0,102.6404,102.6735,102.1775,102.2106,9800.0
2012-04-23 12:00:00,154.55,154.99,154.42,154.99,5800.0,102.2106,102.5016,102.1246,102.5016,5800.0
2012-04-23 12:30:00,154.99,155.09,154.75,154.79,6200.0,102.5016,102.5677,102.3428,102.3693,6200.0
2012-04-23 13:00:00,154.77,154.98,154.69,154.76,6300.0,102.3561,102.4949,102.3032,102.3495,6300.0
2012-04-23 13:30:00,154.73,154.79,154.5,154.68,6200.0,102.3296,102.3693,102.1775,102.2965,6200.0
2012-04-23 14:00:00,154.85,155.71,154.8,155.59,13300.0,102.409,102.9777,102.3759,102.8984,13300.0
2012-04-23 14:30:00,155.63,155.8,155.39,155.58,14700.0,102.9248,103.0373,102.7661,102.8918,14700.0
2012-04-23 15:00:00,155.6,156.18,155.47,156.16,20100.0,102.905,103.2886,102.819,103.2753,20100.0
2012-04-23 15:30:00,156.14,156.47,155.97,156.23,42200.0,103.2621,103.4804,103.1497,103.3216,42200.0
2012-04-24 09:30:00,156.73,156.87,155.95,156.43,16100.0,103.6523,103.7449,103.1365,103.4539,16100.0
2012-04-24 10:00:00,156.43,156.87,155.85,156.58,29500.0,103.4539,103.7449,103.0703,103.5531,29500.0
2012-04-24 10:30:00,156.65,157.9,156.63,157.59,18000.0,103.5994,104.4261,103.5862,104.2211,18000.0
2012-04-24 11:00:00,157.57,158.31,157.28,157.75,15000.0,104.2078,104.6972,104.016,104.3269,15000.0
2012-04-24 11:30:00,157.73,157.73,156.91,157.33,14300.0,104.3136,104.3136,103.7713,104.0491,14300.0
2012-04-24 12:00:00,157.25,157.85,157.25,157.85,14500.0,103.9962,104.393,103.9962,104.393,14500.0
2012-04-24 12:30:00,157.85,157.88,157.58,157.72,6300.0,104.393,104.4128,104.2144,104.307,6300.0
2012-04-24 13:00:00,157.57,158.0,157.57,157.94,14100.0,104.2078,104.4922,104.2078,104.4525,14100.0
2012-04-24 13:30:00,157.84,158.15,157.66,157.66,9700.0,104.3864,104.5914,104.2673,104.2673,9700.0
2012-04-24 14:00:00,157.63,157.79,157.41,157.55,12100.0,104.2475,104.3533,104.102,104.1946,12100.0
2012-04-24 14:30:00,157.48,157.86,157.41,157.76,11600.0,104.1483,104.3996,104.102,104.3335,11600.0
2012-04-24 15:00:00,157.77,157.97,157.62,157.76,22000.0,104.3401,104.4724,104.2409,104.3335,22000.0
2012-04-24 15:30:00,157.81,158.22,157.74,158.06,45700.0,104.3666,104.6377,104.3203,104.5319,45700.0
2012-04-25 09:30:00,159.17,159.96,159.07,159.07,11700.0,105.266,105.7884,105.1998,105.1998,11700.0
2012-04-25 10:00:00,158.76,158.9,158.42,158.79,14300.0,104.9948,105.0874,104.77,105.0147,14300.0
2012-04-25 10:30:00,158.85,158.85,158.53,158.78,8200.0,105.0543,105.0543,104.8427,105.0081,8200.0
2012-04-25 11:00:00,158.69,158.69,158.18,158.62,16700.0,104.9485,104.9485,104.6112,104.9022,16700.0
2012-04-25 11:30:00,158.63,158.65,158.22,158.24,6000.0,104.9089,104.9221,104.6377,104.6509,6000.0
2012-04-25 12:00:00,158.29,158.5,158.29,158.45,7200.0,104.684,104.8229,104.684,104.7898,7200.0
2012-04-25 12:30:00,158.46,158.48,158.25,158.4,8500.0,104.7964,104.8097,104.6575,104.7567,8500.0
2012-04-25 13:00:00,158.4,158.4,158.23,158.32,14600.0,104.7567,104.7567,104.6443,104.7038,14600.0
2012-04-25 13:30:00,158.27,158.39,158.17,158.25,12300.0,104.6708,104.7501,104.6046,104.6575,12300.0
2012-04-25 14:00:00,158.21,158.21,157.92,158.08,25900.0,104.6311,104.6311,104.4393,104.5451,25900.0
2012-04-25 14:30:00,158.08,158.36,157.8,158.17,22900.0,104.5451,104.7303,104.3599,104.6046,22900.0
2012-04-25 15:00:00,158.17,158.47,158.13,158.3,20200.0,104.6046,104.803,104.5782,104.6906,20200.0
2012-04-25 15:30:00,158.22,158.34,158.04,158.08,66800.0,104.6377,104.7171,104.5187,104.5451,66800.0
2012-04-26 09:30:00,158.1,158.1,156.9,157.12,18600.0,104.5583,104.5583,103.7647,103.9102,18600.0
2012-04-26 10:00:00,157.21,157.58,156.91,157.4,21800.0,103.9697,104.2144,103.7713,104.0954,21800.0
2012-04-26 10:30:00,157.37,157.5,157.08,157.2,21600.0,104.0756,104.1615,103.8838,103.9631,21600.0
2012-04-26 11:00:00,157.22,157.39,156.86,157.07,26900.0,103.9764,104.0888,103.7383,103.8772,26900.0
2012-04-26 11:30:00,157.15,157.15,156.86,156.96,10800.0,103.9301,103.9301,103.7383,103.8044,10800.0
2012-04-26 12:00:00,156.88,157.28,156.88,157.28,8900.0,103.7515,104.016,103.7515,104.016,8900.0
2012-04-26 12:30:00,157.28,157.37,157.25,157.34,6500.0,104.016,104.0756,103.9962,104.0557,6500.0
2012-04-26 13:00:00,157.32,157.84,157.32,157.84,5000.0,104.0425,104.3864,104.0425,104.3864,5000.0
2012-04-26 13:30:00,157.84,158.32,157.84,158.26,7100.0,104.3864,104.7038,104.3864,104.6642,7100.0
2012-04-26 14:00:00,158.31,158.5,158.15,158.47,10200.0,104.6972,104.8229,104.5914,104.803,10200.0
2012-04-26 14:30:00,158.46,158.84,158.41,158.72,8800.0,104.7964,105.0477,104.7634,104.9684,8800.0
2012-04-26 15:00:00,158.73,159.18,158.72,159.16,14300.0,104.975,105.2726,104.9684,105.2594,14300.0
2012-04-26 15:30:00,159.13,159.15,158.3,158.55,42100.0,105.2395,105.2527,104.6906,104.8559,42100.0
2012-04-27 09:30:00,159.56,159.56,157.74,158.18,7900.0,105.5239,105.5239,104.3203,104.6112,7900.0
2012-04-27 10:00:00,158.01,158.33,157.62,158.2,7900.0,104.4988,104.7104,104.2409,104.6245,7900.0
2012-04-27 10:30:00,158.31,158.93,158.23,158.88,4700.0,104.6972,105.1073,104.6443,105.0742,4700.0
2012-04-27 11:00:00,158.9,159.03,158.47,158.71,5300.0,105.0874,105.1734,104.803,104.9618,5300.0
2012-04-27 11:30:00,158.58,159.32,158.58,159.24,8400.0,104.8758,105.3652,104.8758,105.3123,8400.0
2012-04-27 12:00:00,159.18,159.19,158.96,159.07,6100.0,105.2726,105.2792,105.1271,105.1998,6100.0
2012-04-27 12:30:00,159.13,159.2,158.94,159.09,10900.0,105.2395,105.2858,105.1139,105.2131,10900.0
2012-04-27 13:00:00,159.1,159.19,158.83,158.96,6600.0,105.2197,105.2792,105.0411,105.1271,6600.0
2012-04-27 13:30:00,158.92,159.06,158.78,159.03,21000.0,105.1006,105.1932,105.0081,105.1734,21000.0
2012-04-27 14:00:00,159.02,159.16,158.8,158.87,28900.0,105.1668,105.2594,105.0213,105.0676,28900.0
2012-04-27 14:30:00,158.88,159.13,158.8,159.1,33300.0,105.0742,105.2395,105.0213,105.2197,33300.0
2012-04-27 15:00:00,159.11,159.11,158.9,159.0,52400.0,105.2263,105.2263,105.0874,105.1535,52400.0
2012-04-27 15:30:00,159.02,159.1,158.67,158.78,54200.0,105.1668,105.2197,104.9353,105.0081,54200.0
2012-04-30 09:30:00,158.34,158.53,157.39,157.47,14300.0,104.7171,104.8427,104.0888,104.1417,14300.0
2012-04-30 10:00:00,157.49,158.14,157.28,157.94,12700.0,104.1549,104.5848,104.016,104.4525,12700.0
2012-04-30 10:30:00,157.87,157.97,157.62,157.95,12700.0,104.4062,104.4724,104.2409,104.4591,12700.0
2012-04-30 11:00:00,157.9,157.95,157.53,157.85,9900.0,104.4261,104.4591,104.1814,104.393,9900.0
2012-04-30 11:30:00,157.85,157.9,157.61,157.83,5700.0,104.393,104.4261,104.2343,104.3798,5700.0
2012-04-30 12:00:00,157.78,157.8,157.45,157.69,3100.0,104.3467,104.3599,104.1285,104.2872,3100.0
2012-04-30 12:30:00,157.76,157.84,157.4,157.4,4300.0,104.3335,104.3864,104.0954,104.0954,4300.0
2012-04-30 13:00:00,157.49,157.5,156.97,157.18,9700.0,104.1549,104.1615,103.811,103.9499,9700.0
2012-04-30 13:30:00,157.23,157.32,157.0,157.3,9100.0,103.983,104.0425,103.8309,104.0293,9100.0
2012-04-30 14:00:00,157.31,157.62,157.21,157.37,16800.0,104.0359,104.2409,103.9697,104.0756,16800.0
2012-04-30 14:30:00,157.35,157.89,157.26,157.81,16600.0,104.0623,104.4195,104.0028,104.3666,16600.0
2012-04-30 15:00:00,157.84,157.9,157.67,157.86,13300.0,104.3864,104.4261,104.274,104.3996,13300.0
2012-04-30 15:30:00,157.81,158.37,157.7,157.93,60800.0,104.3666,104.7369,104.2938,104.4459,60800.0
2012-05-01 09:30:00,157.99,158.41,157.43,157.76,11700.0,104.4856,104.7634,104.1152,104.3335,11700.0
2012-05-01 10:00:00,157.82,159.99,157.79,159.99,76100.0,104.3732,105.8083,104.3533,105.8083,76100.0
2012-05-01 10:30:00,159.92,160.05,159.5,159.68,37900.0,105.762,105.848,105.4842,105.6033,37900.0
2012-05-01 11:00:00,159.77,159.89,159.28,159.46,81800.0,105.6628,105.7421,105.3387,105.4578,81800.0
2012-05-01 11:30:00,159.49,159.61,159.32,159.5,68800.0,105.4776,105.557,105.3652,105.4842,68800.0
2012-05-01 12:00:00,159.51,160.14,159.44,160.13,22400.0,105.4908,105.9075,105.4445,105.9009,22400.0
2012-05-01 12:30:00,160.14,160.26,159.68,159.8,8700.0,105.9075,105.9868,105.6033,105.6826,8700.0
2012-05-01 13:00:00,159.75,159.9,159.68,159.87,8300.0,105.6496,105.7488,105.6033,105.7289,8300.0
2012-05-01 13:30:00,159.87,160.01,159.68,159.68,12100.0,105.7289,105.8215,105.6033,105.6033,12100.0
2012-05-01 14:00:00,159.78,159.91,159.54,159.79,13300.0,105.6694,105.7554,105.5107,105.676,13300.0
2012-05-01 14:30:00,159.9,160.08,159.61,159.71,16500.0,105.7488,105.8678,105.557,105.6231,16500.0
2012-05-01 15:00:00,159.73,159.78,159.0,159.01,39600.0,105.6363,105.6694,105.1535,105.1602,39600.0
2012-05-01 15:30:00,159.05,159.31,158.57,158.8,71700.0,105.1866,105.3586,104.8692,105.0213,71700.0
2012-05-02 09:30:00,157.57,157.97,156.84,157.11,29000.0,104.2078,104.4724,103.725,103.9036,29000.0
2012-05-02 10:00:00,157.21,158.07,156.8,157.86,24400.0,103.9697,104.5385,103.6986,104.3996,24400.0
2012-05-02 10:30:00,157.86,158.33,157.73,158.05,11300.0,104.3996,104.7104,104.3136,104.5253,11300.0
2012-05-02 11:00:00,158.17,158.22,157.88,158.06,9400.0,104.6046,104.6377,104.4128,104.5319,9400.0
2012-05-02 11:30:00,158.05,158.62,157.99,158.2,17100.0,104.5253,104.9022,104.4856,104.6245,17100.0
2012-05-02 12:00:00,158.15,158.74,158.07,158.49,10200.0,104.5914,104.9816,104.5385,104.8163,10200.0
2012-05-02 12:30:00,158.46,158.64,158.29,158.32,7000.0,104.7964,104.9155,104.684,104.7038,7000.0
2012-05-02 13:00:00,158.32,158.37,158.06,158.1,9600.0,104.7038,104.7369,104.5319,104.5583,9600.0
2012-05-02 13:30:00,158.1,158.5,158.07,158.5,13300.0,104.5583,104.8229,104.5385,104.8229,13300.0
2012-05-02 14:00:00,158.58,158.73,158.19,158.23,36000.0,104.8758,104.975,104.6179,104.6443,36000.0
2012-05-02 14:30:00,158.22,158.23,157.79,157.87,33900.0,104.6377,104.6443,104.3533,104.4062,33900.0
2012-05-02 15:00:00,157.86,158.0,157.5,157.98,39900.0,104.3996,104.4922,104.1615,104.479,39900.0
2012-05-02 15:30:00,157.93,158.02,157.75,157.87,47800.0,104.4459,104.5054,104.3269,104.4062,47800.0
2012-05-03 09:30:00,158.1,159.19,157.74,158.91,32500.0,104.5583,105.2792,104.3203,105.094,32500.0
2012-05-03 10:00:00,158.77,158.77,158.01,158.5,6900.0,105.0014,105.0014,104.4988,104.8229,6900.0
2012-05-03 10:30:00,158.5,158.88,158.5,158.66,10500.0,104.8229,105.0742,104.8229,104.9287,10500.0
2012-05-03 11:00:00,158.67,158.8,158.51,158.51,6400.0,104.9353,105.0213,104.8295,104.8295,6400.0
2012-05-03 11:30:00,158.54,158.59,157.73,158.08,17700.0,104.8493,104.8824,104.3136,104.5451,17700.0
2012-05-03 12:00:00,158.08,158.24,157.92,158.06,7400.0,104.5451,104.6509,104.4393,104.5319,7400.0
2012-05-03 12:30:00,158.06,158.11,157.77,157.82,6000.0,104.5319,104.565,104.3401,104.3732,6000.0
2012-05-03 13:00:00,157.75,157.76,157.24,157.48,23900.0,104.3269,104.3335,103.9896,104.1483,23900.0
2012-05-03 13:30:00,157.48,157.48,156.79,156.96,10600.0,104.1483,104.1483,103.692,103.8044,10600.0
2012-05-03 14:00:00,156.95,157.64,156.95,157.43,26000.0,103.7978,104.2541,103.7978,104.1152,26000.0
2012-05-03 14:30:00,157.52,157.76,157.1,157.12,19400.0,104.1748,104.3335,103.897,103.9102,19400.0
2012-05-03 15:00:00,157.18,157.37,156.44,156.44,40600.0,103.9499,104.0756,103.4605,103.4605,40600.0
2012-05-03 15:30:00,156.45,156.87,155.93,156.37,77500.0,103.4671,103.7449,103.1232,103.4142,77500.0
2012-05-04 09:30:00,155.24,156.17,155.2,155.89,26200.0,102.6669,103.2819,102.6404,103.0968,26200.0
2012-05-04 10:00:00,155.92,156.47,155.78,156.04,21200.0,103.1166,103.4804,103.024,103.196,21200.0
2012-05-04 10:30:00,156.02,156.31,155.9,156.15,10500.0,103.1827,103.3745,103.1034,103.2687,10500.0
2012-05-04 11:00:00,156.1,156.1,155.15,155.33,39700.0,103.2357,103.2357,102.6074,102.7264,39700.0
2012-05-04 11:30:00,155.17,155.18,154.76,155.01,9900.0,102.6206,102.6272,102.3495,102.5148,9900.0
2012-05-04 12:00:00,155.01,155.4,155.01,155.39,10600.0,102.5148,102.7727,102.5148,102.7661,10600.0
2012-05-04 12:30:00,155.45,155.55,155.04,155.19,13900.0,102.8058,102.8719,102.5346,102.6338,13900.0
2012-05-04 13:00:00,155.3,155.85,155.3,155.66,11600.0,102.7066,103.0703,102.7066,102.9447,11600.0
2012-05-04 13:30:00,155.68,155.71,155.43,155.61,8100.0,102.9579,102.9777,102.7926,102.9116,8100.0
2012-05-04 14:00:00,155.51,155.63,155.18,155.49,12500.0,102.8455,102.9248,102.6272,102.8322,12500.0
2012-05-04 14:30:00,155.42,155.63,155.28,155.56,15200.0,102.7859,102.9248,102.6934,102.8785,15200.0
2012-05-04 15:00:00,155.55,155.83,155.45,155.83,11100.0,102.8719,103.0571,102.8058,103.0571,11100.0
2012-05-04 15:30:00,155.85,156.42,155.69,156.06,42500.0,103.0703,103.4473,102.9645,103.2092,42500.0
2012-05-07 09:30:00,155.49,157.16,155.49,157.15,12800.0,102.8322,103.9367,102.8322,103.9301,12800.0
2012-05-07 10:00:00,157.18,157.42,156.91,157.05,28000.0,103.9499,104.1086,103.7713,103.8639,28000.0
2012-05-07 10:30:00,157.02,157.32,156.92,157.0,20200.0,103.8441,104.0425,103.778,103.8309,20200.0
2012-05-07 11:00:00,157.06,157.36,157.06,157.36,10800.0,103.8705,104.0689,103.8705,104.0689,10800.0
2012-05-07 11:30:00,157.35,157.42,157.11,157.17,11200.0,104.0623,104.1086,103.9036,103.9433,11200.0
2012-05-07 12:00:00,157.11,157.14,156.9,157.11,8000.0,103.9036,103.9235,103.7647,103.9036,8000.0
2012-05-07 12:30:00,157.11,157.27,157.0,157.15,8600.0,103.9036,104.0094,103.8309,103.9301,8600.0
2012-05-07 13:00:00,157.15,157.4,157.02,157.21,20900.0,103.9301,104.0954,103.8441,103.9697,20900.0
2012-05-07 13:30:00,157.34,157.95,157.31,157.95,31000.0,104.0557,104.4591,104.0359,104.4591,31000.0
2012-05-07 14:00:00,157.95,158.17,157.64,157.73,15000.0,104.4591,104.6046,104.2541,104.3136,15000.0
2012-05-07 14:30:00,157.72,158.52,157.68,158.44,15800.0,104.307,104.8361,104.2806,104.7832,15800.0
2012-05-07 15:00:00,158.44,158.65,158.24,158.63,22600.0,104.7832,104.9221,104.6509,104.9089,22600.0
2012-05-07 15:30:00,158.6,158.62,157.79,158.13,35100.0,104.889,104.9022,104.3533,104.5782,35100.0
2012-05-08 09:30:00,157.61,158.47,157.23,158.16,23600.0,104.2343,104.803,103.983,104.598,23600.0
2012-05-08 10:00:00,158.2,158.29,157.57,157.72,22200.0,104.6245,104.684,104.2078,104.307,22200.0
2012-05-08 10:30:00,157.63,157.76,157.43,157.6,17700.0,104.2475,104.3335,104.1152,104.2277,17700.0
2012-05-08 11:00:00,157.47,157.69,156.95,157.53,10300.0,104.1417,104.2872,103.7978,104.1814,10300.0
2012-05-08 11:30:00,157.52,157.83,157.34,157.76,17500.0,104.1748,104.3798,104.0557,104.3335,17500.0
2012-05-08 12:00:00,157.75,158.04,157.75,158.0,5000.0,104.3269,104.5187,104.3269,104.4922,5000.0
2012-05-08 12:30:00,158.02,158.11,157.8,157.96,19700.0,104.5054,104.565,104.3599,104.4658,19700.0
2012-05-08 13:00:00,157.96,158.14,157.76,158.0,16100.0,104.4658,104.5848,104.3335,104.4922,16100.0
2012-05-08 13:30:00,158.12,158.18,157.7,157.82,21000.0,104.5716,104.6112,104.2938,104.3732,21000.0
2012-05-08 14:00:00,157.82,157.99,157.61,157.81,10400.0,104.3732,104.4856,104.2343,104.3666,10400.0
2012-05-08 14:30:00,157.92,158.17,157.75,158.08,20900.0,104.4393,104.6046,104.3269,104.5451,20900.0
2012-05-08 15:00:00,158.06,158.61,157.87,158.38,31400.0,104.5319,104.8956,104.4062,104.7435,31400.0
2012-05-08 15:30:00,158.42,158.51,157.98,158.19,49200.0,104.77,104.8295,104.479,104.6179,49200.0
2012-05-09 09:30:00,157.19,157.96,156.74,156.9,11500.0,103.9565,104.4658,103.6589,103.7647,11500.0
2012-05-09 10:00:00,156.95,157.75,156.83,157.0,17000.0,103.7978,104.3269,103.7184,103.8309,17000.0
2012-05-09 10:30:00,157.05,157.49,156.88,157.05,14700.0,103.8639,104.1549,103.7515,103.8639,14700.0
2012-05-09 11:00:00,157.04,158.26,156.99,157.96,27300.0,103.8573,104.6642,103.8242,104.4658,27300.0
2012-05-09 11:30:00,158.04,158.42,157.88,158.2,12800.0,104.5187,104.77,104.4128,104.6245,12800.0
2012-05-09 12:00:00,158.17,158.17,157.63,157.76,14100.0,104.6046,104.6046,104.2475,104.3335,14100.0
2012-05-09 12:30:00,157.71,158.0,157.58,158.0,14000.0,104.3004,104.4922,104.2144,104.4922,14000.0
2012-05-09 13:00:00,158.07,158.44,157.8,158.35,21100.0,104.5385,104.7832,104.3599,104.7237,21100.0
2012-05-09 13:30:00,158.35,158.69,158.28,158.3,27800.0,104.7237,104.9485,104.6774,104.6906,27800.0
2012-05-09 14:00:00,158.33,158.61,158.25,158.41,16400.0,104.7104,104.8956,104.6575,104.7634,16400.0
2012-05-09 14:30:00,158.39,158.58,158.22,158.4,16100.0,104.7501,104.8758,104.6377,104.7567,16100.0
2012-05-09 15:00:00,158.39,158.53,158.18,158.3,19200.0,104.7501,104.8427,104.6112,104.6906,19200.0
2012-05-09 15:30:00,158.26,158.52,157.85,158.01,27000.0,104.6642,104.8361,104.393,104.4988,27000.0
2012-05-10 09:30:00,158.86,159.2,157.99,157.99,10300.0,105.061,105.2858,104.4856,104.4856,10300.0
2012-05-10 10:00:00,157.94,157.94,157.07,157.2,19400.0,104.4525,104.4525,103.8772,103.9631,19400.0
2012-05-10 10:30:00,157.04,157.46,156.6,156.68,28500.0,103.8573,104.1351,103.5663,103.6192,28500.0
2012-05-10 11:00:00,156.8,157.31,156.72,157.07,62200.0,103.6986,104.0359,103.6457,103.8772,62200.0
2012-05-10 11:30:00,157.13,158.14,157.0,158.01,58000.0,103.9168,104.5848,103.8309,104.4988,58000.0
2012-05-10 12:00:00,158.0,158.52,157.79,158.21,26100.0,104.4922,104.8361,104.3533,104.6311,26100.0
2012-05-10 12:30:00,158.09,158.09,157.86,157.95,17500.0,104.5517,104.5517,104.3996,104.4591,17500.0
2012-05-10 13:00:00,158.0,158.2,157.89,158.11,18200.0,104.4922,104.6245,104.4195,104.565,18200.0
2012-05-10 13:30:00,158.06,158.36,157.99,158.14,7400.0,104.5319,104.7303,104.4856,104.5848,7400.0
2012-05-10 14:00:00,158.27,158.66,158.13,158.53,26500.0,104.6708,104.9287,104.5782,104.8427,26500.0
2012-05-10 14:30:00,158.53,158.71,158.3,158.3,13800.0,104.8427,104.9618,104.6906,104.6906,13800.0
2012-05-10 15:00:00,158.32,158.39,158.1,158.13,27800.0,104.7038,104.7501,104.5583,104.5782,27800.0
2012-05-10 15:30:00,158.14,158.14,157.16,157.6,35600.0,104.5848,104.5848,103.9367,104.2277,35600.0
2012-05-11 09:30:00,157.1,157.68,156.23,156.96,26300.0,103.897,104.2806,103.3216,103.8044,26300.0
2012-05-11 10:00:00,157.16,158.1,157.0,157.91,14000.0,103.9367,104.5583,103.8309,104.4327,14000.0
2012-05-11 10:30:00,157.9,158.13,157.7,157.76,11000.0,104.4261,104.5782,104.2938,104.3335,11000.0
2012-05-11 11:00:00,157.76,158.06,157.23,157.23,10500.0,104.3335,104.5319,103.983,103.983,10500.0
2012-05-11 11:30:00,157.29,157.6,156.85,157.5,7500.0,104.0227,104.2277,103.7317,104.1615,7500.0
2012-05-11 12:00:00,157.56,157.6,157.41,157.41,3600.0,104.2012,104.2277,104.102,104.102,3600.0
2012-05-11 12:30:00,157.37,157.86,157.36,157.77,5700.0,104.0756,104.3996,104.0689,104.3401,5700.0
2012-05-11 13:00:00,157.73,157.79,157.52,157.68,3300.0,104.3136,104.3533,104.1748,104.2806,3300.0
2012-05-11 13:30:00,157.69,157.98,157.52,157.68,8500.0,104.2872,104.479,104.1748,104.2806,8500.0
2012-05-11 14:00:00,157.56,157.93,157.36,157.67,8900.0,104.2012,104.4459,104.0689,104.274,8900.0
2012-05-11 14:30:00,157.62,157.84,157.47,157.76,4800.0,104.2409,104.3864,104.1417,104.3335,4800.0
2012-05-11 15:00:00,157.82,157.94,157.42,157.81,10400.0,104.3732,104.4525,104.1086,104.3666,10400.0
2012-05-11 15:30:00,157.85,158.12,157.38,157.88,31000.0,104.393,104.5716,104.0822,104.4128,31000.0
2012-05-14 09:30:00,156.84,157.38,156.07,157.0,15200.0,103.725,104.0822,103.2158,103.8309,15200.0
2012-05-14 10:00:00,157.16,157.2,156.48,156.48,8100.0,103.9367,103.9631,103.487,103.487,8100.0
2012-05-14 10:30:00,156.48,156.95,156.42,156.86,6900.0,103.487,103.7978,103.4473,103.7383,6900.0
2012-05-14 11:00:00,156.84,157.46,156.72,157.41,7600.0,103.725,104.1351,103.6457,104.102,7600.0
2012-05-14 11:30:00,157.44,157.82,157.43,157.82,9200.0,104.1219,104.3732,104.1152,104.3732,9200.0
2012-05-14 12:00:00,157.7,157.7,157.51,157.62,5000.0,104.2938,104.2938,104.1681,104.2409,5000.0
2012-05-14 12:30:00,157.6,157.69,157.4,157.51,7400.0,104.2277,104.2872,104.0954,104.1681,7400.0
2012-05-14 13:00:00,157.47,158.19,157.47,157.55,20400.0,104.1417,104.6179,104.1417,104.1946,20400.0
2012-05-14 13:30:00,157.51,157.95,157.49,157.58,15400.0,104.1681,104.4591,104.1549,104.2144,15400.0
2012-05-14 14:00:00,157.62,157.73,157.39,157.41,7200.0,104.2409,104.3136,104.0888,104.102,7200.0
2012-05-14 14:30:00,157.42,157.42,156.52,156.57,10600.0,104.1086,104.1086,103.5134,103.5465,10600.0
2012-05-14 15:00:00,156.7,157.29,156.7,156.86,14400.0,103.6325,104.0227,103.6325,103.7383,14400.0
2012-05-14 15:30:00,156.81,156.87,156.0,156.17,39500.0,103.7052,103.7449,103.1695,103.2819,39500.0
2012-05-15 09:30:00,156.5,156.94,155.76,155.98,23900.0,103.5002,103.7912,103.0108,103.1563,23900.0
2012-05-15 10:00:00,156.1,156.2,155.27,156.07,27000.0,103.2357,103.3018,102.6867,103.2158,27000.0
2012-05-15 10:30:00,156.05,156.1,155.65,155.83,9500.0,103.2026,103.2357,102.938,103.0571,9500.0
2012-05-15 11:00:00,155.93,155.95,155.47,155.86,9000.0,103.1232,103.1365,102.819,103.0769,9000.0
2012-05-15 11:30:00,155.86,156.58,155.85,156.3,12700.0,103.0769,103.5531,103.0703,103.3679,12700.0
2012-05-15 12:00:00,156.18,156.46,156.17,156.25,10700.0,103.2886,103.4737,103.2819,103.3349,10700.0
2012-05-15 12:30:00,156.4,156.5,155.93,155.93,10300.0,103.4341,103.5002,103.1232,103.1232,10300.0
2012-05-15 13:00:00,155.93,156.12,155.85,156.06,9600.0,103.1232,103.2489,103.0703,103.2092,9600.0
2012-05-15 13:30:00,156.09,156.09,155.55,155.67,12400.0,103.229,103.229,102.8719,102.9513,12400.0
2012-05-15 14:00:00,155.56,156.34,155.56,156.02,8000.0,102.8785,103.3944,102.8785,103.1827,8000.0
2012-05-15 14:30:00,156.02,156.11,155.64,155.77,12700.0,103.1827,103.2423,102.9314,103.0174,12700.0
2012-05-15 15:00:00,155.65,155.65,154.76,154.96,16800.0,102.938,102.938,102.3495,102.4817,16800.0
2012-05-15 15:30:00,154.94,155.46,154.82,155.31,28700.0,102.4685,102.8124,102.3891,102.7132,28700.0
2012-05-16 09:30:00,161.53,161.53,155.31,155.31,17100.0,106.8267,106.8267,102.7132,102.7132,17100.0
2012-05-16 10:00:00,155.49,155.49,154.83,155.0,20100.0,102.8322,102.8322,102.3957,102.5082,20100.0
2012-05-16 10:30:00,155.02,155.23,154.5,154.71,13500.0,102.5214,102.6603,102.1775,102.3164,13500.0
2012-05-16 11:00:00,154.78,154.83,154.06,154.55,7300.0,102.3627,102.3957,101.8865,102.2106,7300.0
2012-05-16 11:30:00,154.55,154.86,154.37,154.53,7200.0,102.2106,102.4156,102.0915,102.1973,7200.0
2012-05-16 12:00:00,154.5,154.57,154.01,154.13,4900.0,102.1775,102.2238,101.8534,101.9328,4900.0
2012-05-16 12:30:00,154.22,154.25,153.5,153.63,5500.0,101.9923,102.0122,101.5162,101.6021,5500.0
2012-05-16 13:00:00,153.67,153.87,153.41,153.78,4500.0,101.6286,101.7609,101.4566,101.7013,4500.0
2012-05-16 13:30:00,153.61,153.96,153.38,153.96,3700.0,101.5889,101.8204,101.4368,101.8204,3700.0
2012-05-16 14:00:00,154.12,154.35,153.96,154.06,16800.0,101.9262,102.0783,101.8204,101.8865,16800.0
2012-05-16 14:30:00,154.08,154.19,153.29,154.04,14900.0,101.8997,101.9725,101.3773,101.8733,14900.0
2012-05-16 15:00:00,154.09,154.41,154.01,154.01,17800.0,101.9064,102.118,101.8534,101.8534,17800.0
2012-05-16 15:30:00,154.09,154.62,153.55,153.86,51900.0,101.9064,102.2569,101.5492,101.7542,51900.0
2012-05-17 09:30:00,154.08,154.38,152.26,152.86,25500.0,101.8997,102.0981,100.6961,101.0929,25500.0
2012-05-17 10:00:00,152.92,153.36,152.24,152.84,13200.0,101.1326,101.4236,100.6829,101.0797,13200.0
2012-05-17 10:30:00,152.75,153.16,152.59,152.89,16800.0,101.0202,101.2913,100.9143,101.1127,16800.0
2012-05-17 11:00:00,152.87,153.03,152.32,152.32,15200.0,101.0995,101.2053,100.7358,100.7358,15200.0
2012-05-17 11:30:00,152.3,152.3,151.36,151.51,12900.0,100.7225,100.7225,100.1009,100.2001,12900.0
2012-05-17 12:00:00,151.5,151.87,150.84,151.75,22100.0,100.1935,100.4382,99.757,100.3588,22100.0
2012-05-17 12:30:00,151.89,151.89,150.83,151.11,29300.0,100.4514,100.4514,99.7504,99.9356,29300.0
2012-05-17 13:00:00,150.99,152.06,150.99,151.92,14600.0,99.8562,100.5638,99.8562,100.4712,14600.0
2012-05-17 13:30:00,151.92,151.99,151.3,151.32,8400.0,100.4712,100.5175,100.0612,100.0744,8400.0
2012-05-17 14:00:00,151.3,151.78,151.23,151.64,16500.0,100.0612,100.3787,100.0149,100.2861,16500.0
2012-05-17 14:30:00,151.63,151.63,150.69,150.99,12200.0,100.2795,100.2795,99.6578,99.8562,12200.0
2012-05-17 15:00:00,150.94,151.34,150.94,151.12,16800.0,99.8231,100.0877,99.8231,99.9422,16800.0
2012-05-17 15:30:00,151.06,151.4,150.02,150.05,56200.0,99.9025,100.1273,99.2147,99.2345,56200.0
2012-05-18 09:30:00,150.68,152.1,150.05,151.78,18800.0,99.6512,100.5903,99.2345,100.3787,18800.0
2012-05-18 10:00:00,151.78,151.97,150.45,151.34,23500.0,100.3787,100.5043,99.4991,100.0877,23500.0
2012-05-18 10:30:00,151.27,151.88,151.06,151.27,19600.0,100.0414,100.4448,99.9025,100.0414,19600.0
2012-05-18 11:00:00,151.42,151.71,151.25,151.26,21900.0,100.1406,100.3324,100.0281,100.0348,21900.0
2012-05-18 11:30:00,151.02,151.02,149.5,149.78,11100.0,99.876,99.876,98.8708,99.056,11100.0
2012-05-18 12:00:00,149.89,150.97,149.89,150.87,9300.0,99.1287,99.843,99.1287,99.7768,9300.0
2012-05-18 12:30:00,150.92,151.38,150.92,151.02,6900.0,99.8099,100.1141,99.8099,99.876,6900.0
2012-05-18 13:00:00,151.02,151.13,150.48,150.74,11100.0,99.876,99.9488,99.5189,99.6909,11100.0
2012-05-18 13:30:00,150.71,150.92,150.61,150.7,9100.0,99.671,99.8099,99.6049,99.6644,9100.0
2012-05-18 14:00:00,150.5,150.5,150.08,150.24,11900.0,99.5321,99.5321,99.2544,99.3602,11900.0
2012-05-18 14:30:00,150.25,150.28,149.79,150.04,8800.0,99.3668,99.3866,99.0626,99.2279,8800.0
2012-05-18 15:00:00,150.04,150.24,149.53,149.6,15800.0,99.2279,99.3602,98.8906,98.9369,15800.0
2012-05-18 15:30:00,149.63,149.81,149.13,149.62,60000.0,98.9568,99.0758,98.6261,98.9502,60000.0
2012-05-21 09:30:00,150.35,151.16,149.18,149.88,26700.0,99.4329,99.9686,98.6592,99.1221,26700.0
2012-05-21 10:00:00,150.01,151.28,149.97,151.18,46000.0,99.2081,100.048,99.1816,99.9818,46000.0
2012-05-21 10:30:00,151.18,151.58,150.73,151.58,36100.0,99.9818,100.2464,99.6842,100.2464,36100.0
2012-05-21 11:00:00,151.52,151.57,150.43,150.74,30400.0,100.2067,100.2398,99.4858,99.6909,30400.0
2012-05-21 11:30:00,150.72,150.74,149.92,150.02,10800.0,99.6776,99.6909,99.1486,99.2147,10800.0
2012-05-21 12:00:00,150.08,150.88,150.02,150.86,9000.0,99.2544,99.7834,99.2147,99.7702,9000.0
2012-05-21 12:30:00,150.85,151.29,150.85,151.19,10300.0,99.7636,100.0546,99.7636,99.9885,10300.0
2012-05-21 13:00:00,151.2,151.3,150.94,151.12,16000.0,99.9951,100.0612,99.8231,99.9422,16000.0
2012-05-21 13:30:00,151.1,151.45,151.0,151.03,21700.0,99.9289,100.1604,99.8628,99.8826,21700.0
2012-05-21 14:00:00,151.04,151.29,150.81,151.07,14900.0,99.8893,100.0546,99.7371,99.9091,14900.0
2012-05-21 14:30:00,151.01,151.36,150.93,151.36,18300.0,99.8694,100.1009,99.8165,100.1009,18300.0
2012-05-21 15:00:00,151.33,151.42,151.15,151.15,40500.0,100.081,100.1406,99.962,99.962,40500.0
2012-05-21 15:30:00,151.17,151.32,150.85,151.17,40300.0,99.9752,100.0744,99.7636,99.9752,40300.0
2012-05-22 09:30:00,151.5,152.25,151.14,151.51,27100.0,100.1935,100.6895,99.9554,100.2001,27100.0
2012-05-22 10:00:00,151.55,152.37,151.4,151.86,24400.0,100.2265,100.7688,100.1273,100.4316,24400.0
2012-05-22 10:30:00,151.89,152.01,151.27,151.62,18900.0,100.4514,100.5308,100.0414,100.2728,18900.0
2012-05-22 11:00:00,151.56,151.57,150.89,150.99,26400.0,100.2332,100.2398,99.7901,99.8562,26400.0
2012-05-22 11:30:00,151.08,151.69,151.04,151.44,17700.0,99.9157,100.3191,99.8893,100.1538,17700.0
2012-05-22 12:00:00,151.53,151.79,151.11,151.72,12300.0,100.2133,100.3853,99.9356,100.339,12300.0
2012-05-22 12:30:00,151.72,152.21,151.7,152.0,12700.0,100.339,100.663,100.3257,100.5241,12700.0
2012-05-22 13:00:00,152.01,152.23,151.85,152.03,10300.0,100.5308,100.6763,100.4249,100.544,10300.0
2012-05-22 13:30:00,152.02,152.1,151.59,151.89,13400.0,100.5374,100.5903,100.253,100.4514,13400.0
2012-05-22 14:00:00,151.95,152.07,151.79,152.0,20100.0,100.4911,100.5704,100.3853,100.5241,20100.0
2012-05-22 14:30:00,152.05,152.06,151.83,151.98,12500.0,100.5572,100.5638,100.4117,100.5109,12500.0
2012-05-22 15:00:00,151.92,152.0,151.57,151.6,20000.0,100.4712,100.5241,100.2398,100.2596,20000.0
2012-05-22 15:30:00,151.61,151.74,151.03,151.74,56800.0,100.2662,100.3522,99.8826,100.3522,56800.0
2012-05-23 09:30:00,151.0,151.26,149.91,150.81,35100.0,99.8628,100.0348,99.1419,99.7371,35100.0
2012-05-23 10:00:00,150.92,151.24,150.47,150.8,17900.0,99.8099,100.0215,99.5123,99.7305,17900.0
2012-05-23 10:30:00,150.7,150.79,149.98,150.52,16500.0,99.6644,99.7239,99.1882,99.5454,16500.0
2012-05-23 11:00:00,150.47,151.26,150.21,150.87,11600.0,99.5123,100.0348,99.3403,99.7768,11600.0
2012-05-23 11:30:00,150.94,151.25,150.72,150.83,10500.0,99.8231,100.0281,99.6776,99.7504,10500.0
2012-05-23 12:00:00,150.68,150.95,150.45,150.45,7400.0,99.6512,99.8297,99.4991,99.4991,7400.0
2012-05-23 12:30:00,150.48,150.89,150.48,150.54,3300.0,99.5189,99.7901,99.5189,99.5586,3300.0
2012-05-23 13:00:00,150.58,151.05,150.44,150.97,6900.0,99.585,99.8959,99.4925,99.843,6900.0
2012-05-23 13:30:00,151.04,151.22,150.81,151.05,16900.0,99.8893,100.0083,99.7371,99.8959,16900.0
2012-05-23 14:00:00,151.05,151.1,150.47,150.56,11800.0,99.8959,99.9289,99.5123,99.5718,11800.0
2012-05-23 14:30:00,150.48,151.1,150.48,151.1,14200.0,99.5189,99.9289,99.5189,99.9289,14200.0
2012-05-23 15:00:00,151.1,151.73,150.9,151.69,15800.0,99.9289,100.3456,99.7967,100.3191,15800.0
2012-05-23 15:30:00,151.7,152.11,151.62,151.89,38000.0,100.3257,100.5969,100.2728,100.4514,38000.0
2012-05-24 09:30:00,152.15,152.97,151.63,151.83,18100.0,100.6233,101.1656,100.2795,100.4117,18100.0
2012-05-24 10:00:00,151.76,152.32,151.56,152.03,21400.0,100.3654,100.7358,100.2332,100.544,21400.0
2012-05-24 10:30:00,152.01,152.91,151.99,152.4,25300.0,100.5308,101.126,100.5175,100.7887,25300.0
2012-05-24 11:00:00,152.45,152.45,151.95,152.01,6600.0,100.8218,100.8218,100.4911,100.5308,6600.0
2012-05-24 11:30:00,151.95,151.95,151.45,151.66,7300.0,100.4911,100.4911,100.1604,100.2993,7300.0
2012-05-24 12:00:00,151.71,151.71,150.8,150.83,8000.0,100.3324,100.3324,99.7305,99.7504,8000.0
2012-05-24 12:30:00,150.75,151.37,150.74,151.3,5800.0,99.6975,100.1075,99.6909,100.0612,5800.0
2012-05-24 13:00:00,151.1,151.52,151.01,151.13,7900.0,99.9289,100.2067,99.8694,99.9488,7900.0
2012-05-24 13:30:00,151.02,151.31,150.74,151.06,13400.0,99.876,100.0678,99.6909,99.9025,13400.0
2012-05-24 14:00:00,151.04,151.55,150.95,151.54,14100.0,99.8893,100.2265,99.8297,100.2199,14100.0
2012-05-24 14:30:00,151.36,151.73,151.27,151.68,14000.0,100.1009,100.3456,100.0414,100.3125,14000.0
2012-05-24 15:00:00,151.68,152.13,151.53,151.92,22200.0,100.3125,100.6101,100.2133,100.4712,22200.0
2012-05-24 15:30:00,152.0,152.19,151.82,152.04,55000.0,100.5241,100.6498,100.4051,100.5506,55000.0
2012-05-25 09:30:00,152.3,152.82,152.05,152.4,9200.0,100.7225,101.0664,100.5572,100.7887,9200.0
2012-05-25 10:00:00,152.31,152.32,151.21,151.35,11400.0,100.7292,100.7358,100.0017,100.0943,11400.0
2012-05-25 10:30:00,151.37,151.72,150.96,151.08,11700.0,100.1075,100.339,99.8364,99.9157,11700.0
2012-05-25 11:00:00,151.1,151.22,150.68,150.97,16500.0,99.9289,100.0083,99.6512,99.843,16500.0
2012-05-25 11:30:00,150.93,151.67,150.83,151.56,19600.0,99.8165,100.3059,99.7504,100.2332,19600.0
2012-05-25 12:00:00,151.56,151.72,151.19,151.19,13700.0,100.2332,100.339,99.9885,99.9885,13700.0
2012-05-25 12:30:00,151.15,151.34,151.04,151.3,19800.0,99.962,100.0877,99.8893,100.0612,19800.0
2012-05-25 13:00:00,151.29,151.57,151.07,151.49,6300.0,100.0546,100.2398,99.9091,100.1869,6300.0
2012-05-25 13:30:00,151.49,151.74,151.48,151.59,5700.0,100.1869,100.3522,100.1802,100.253,5700.0
2012-05-25 14:00:00,151.57,151.71,151.25,151.5,9200.0,100.2398,100.3324,100.0281,100.1935,9200.0
2012-05-25 14:30:00,151.58,151.63,151.13,151.42,10200.0,100.2464,100.2795,99.9488,100.1406,10200.0
2012-05-25 15:00:00,151.31,151.49,151.06,151.37,16500.0,100.0678,100.1869,99.9025,100.1075,16500.0
2012-05-25 15:30:00,151.35,151.65,151.22,151.31,16000.0,100.0943,100.2927,100.0083,100.0678,16000.0
2012-05-29 09:30:00,151.62,152.55,151.62,152.3,37800.0,100.2728,100.8879,100.2728,100.7225,37800.0
2012-05-29 10:00:00,152.31,153.2,151.86,152.93,22400.0,100.7292,101.3178,100.4316,101.1392,22400.0
2012-05-29 10:30:00,153.22,153.22,152.38,152.41,10300.0,101.331,101.331,100.7755,100.7953,10300.0
2012-05-29 11:00:00,152.39,152.74,152.17,152.65,7500.0,100.7821,101.0135,100.6366,100.954,7500.0
2012-05-29 11:30:00,152.62,152.78,152.21,152.39,18100.0,100.9342,101.04,100.663,100.7821,18100.0
2012-05-29 12:00:00,152.35,152.67,152.21,152.61,11700.0,100.7556,100.9672,100.663,100.9276,11700.0
2012-05-29 12:30:00,152.66,152.84,152.4,152.57,16700.0,100.9606,101.0797,100.7887,100.9011,16700.0
2012-05-29 13:00:00,152.56,152.65,152.27,152.5,14200.0,100.8945,100.954,100.7027,100.8548,14200.0
2012-05-29 13:30:00,152.55,152.8,152.48,152.65,11800.0,100.8879,101.0532,100.8416,100.954,11800.0
2012-05-29 14:00:00,152.59,152.75,152.48,152.58,15700.0,100.9143,101.0202,100.8416,100.9077,15700.0
2012-05-29 14:30:00,152.58,152.73,152.44,152.51,41700.0,100.9077,101.0069,100.8151,100.8614,41700.0
2012-05-29 15:00:00,152.56,152.8,152.42,152.52,39500.0,100.8945,101.0532,100.8019,100.868,39500.0
2012-05-29 15:30:00,152.52,152.89,152.29,152.75,44900.0,100.868,101.1127,100.7159,101.0202,44900.0
2012-05-30 09:30:00,151.47,151.56,150.05,150.62,34000.0,100.1736,100.2332,99.2345,99.6115,34000.0
2012-05-30 10:00:00,150.38,150.81,150.14,150.58,14400.0,99.4528,99.7371,99.294,99.585,14400.0
2012-05-30 10:30:00,150.58,150.61,150.07,150.11,14400.0,99.585,99.6049,99.2478,99.2742,14400.0
2012-05-30 11:00:00,150.06,150.85,150.06,150.46,7900.0,99.2411,99.7636,99.2411,99.5057,7900.0
2012-05-30 11:30:00,150.46,150.52,149.63,149.82,29200.0,99.5057,99.5454,98.9568,99.0824,29200.0
2012-05-30 12:00:00,149.97,150.04,149.25,149.29,7400.0,99.1816,99.2279,98.7055,98.7319,7400.0
2012-05-30 12:30:00,149.24,149.58,149.24,149.52,10800.0,98.6988,98.9237,98.6988,98.884,10800.0
2012-05-30 13:00:00,149.55,149.59,149.29,149.47,19900.0,98.9039,98.9303,98.7319,98.8509,19900.0
2012-05-30 13:30:00,149.47,149.82,149.47,149.54,27000.0,98.8509,99.0824,98.8509,98.8972,27000.0
2012-05-30 14:00:00,149.49,149.97,149.49,149.58,16000.0,98.8642,99.1816,98.8642,98.9237,16000.0
2012-05-30 14:30:00,149.57,149.78,149.25,149.42,8500.0,98.9171,99.056,98.7055,98.8179,8500.0
2012-05-30 15:00:00,149.37,149.52,148.97,149.37,15400.0,98.7848,98.884,98.5203,98.7848,15400.0
2012-05-30 15:30:00,149.33,149.36,148.75,149.05,48900.0,98.7584,98.7782,98.3748,98.5732,48900.0
2012-05-31 09:30:00,149.87,149.87,148.07,148.07,11000.0,99.1155,99.1155,97.9251,97.9251,11000.0
2012-05-31 10:00:00,148.11,149.02,148.03,149.02,19500.0,97.9515,98.5533,97.8986,98.5533,19500.0
2012-05-31 10:30:00,148.99,149.76,148.98,149.22,12600.0,98.5335,99.0427,98.5269,98.6856,12600.0
2012-05-31 11:00:00,149.19,149.39,149.05,149.36,6600.0,98.6658,98.798,98.5732,98.7782,6600.0
2012-05-31 11:30:00,149.37,149.96,149.37,149.6,14100.0,98.7848,99.175,98.7848,98.9369,14100.0
2012-05-31 12:00:00,149.58,150.09,149.49,150.02,36500.0,98.9237,99.261,98.8642,99.2147,36500.0
2012-05-31 12:30:00,150.0,150.45,149.94,150.37,13300.0,99.2015,99.4991,99.1618,99.4462,13300.0
2012-05-31 13:00:00,150.37,150.72,150.35,150.47,20200.0,99.4462,99.6776,99.4329,99.5123,20200.0
2012-05-31 13:30:00,150.53,150.57,149.98,150.19,13000.0,99.552,99.5784,99.1882,99.3271,13000.0
2012-05-31 14:00:00,150.21,150.94,150.17,150.7,18000.0,99.3403,99.8231,99.3139,99.6644,18000.0
2012-05-31 14:30:00,150.69,150.85,150.2,150.78,14300.0,99.6578,99.7636,99.3337,99.7173,14300.0
2012-05-31 15:00:00,150.59,151.33,150.34,151.28,27600.0,99.5917,100.081,99.4263,100.048,27600.0
2012-05-31 15:30:00,151.29,151.68,150.21,150.32,61800.0,100.0546,100.3125,99.3403,99.4131,61800.0
2012-06-01 09:30:00,147.95,149.47,147.95,148.75,42700.0,97.8457,98.8509,97.8457,98.3748,42700.0
2012-06-01 10:00:00,148.99,149.53,148.6,148.78,35100.0,98.5335,98.8906,98.2756,98.3946,35100.0
2012-06-01 10:30:00,148.69,149.78,148.69,149.58,36000.0,98.3351,99.056,98.3351,98.9237,36000.0
2012-06-01 11:00:00,149.38,149.44,148.94,149.13,32400.0,98.7914,98.8311,98.5004,98.6261,32400.0
2012-06-01 11:30:00,149.01,149.97,148.93,149.22,48000.0,98.5467,99.1816,98.4938,98.6856,48000.0
2012-06-01 12:00:00,149.26,149.82,149.18,149.39,9000.0,98.7121,99.0824,98.6592,98.798,9000.0
2012-06-01 12:30:00,149.45,149.45,148.87,148.87,9400.0,98.8377,98.8377,98.4541,98.4541,9400.0
2012-06-01 13:00:00,148.88,149.22,148.81,149.03,11400.0,98.4608,98.6856,98.4145,98.56,11400.0
2012-06-01 13:30:00,148.95,149.15,148.58,148.98,16500.0,98.5071,98.6393,98.2624,98.5269,16500.0
2012-06-01 14:00:00,149.06,149.37,148.62,149.17,14300.0,98.5798,98.7848,98.2888,98.6525,14300.0
2012-06-01 14:30:00,149.15,149.61,149.06,149.17,15800.0,98.6393,98.9435,98.5798,98.6525,15800.0
2012-06-01 15:00:00,149.16,149.22,148.19,148.31,35600.0,98.6459,98.6856,98.0044,98.0838,35600.0
2012-06-01 15:30:00,148.31,148.48,147.75,147.96,66800.0,98.0838,98.1962,97.7134,97.8523,66800.0
2012-06-04 09:30:00,148.33,148.43,147.35,147.71,20000.0,98.097,98.1632,97.4489,97.687,20000.0
2012-06-04 10:00:00,147.82,148.44,147.49,147.89,14100.0,97.7597,98.1698,97.5415,97.806,14100.0
2012-06-04 10:30:00,147.9,148.74,147.61,148.58,10700.0,97.8126,98.3682,97.6209,98.2624,10700.0
2012-06-04 11:00:00,148.55,148.6,147.44,147.49,10200.0,98.2425,98.2756,97.5084,97.5415,10200.0
2012-06-04 11:30:00,147.5,147.62,147.34,147.39,20700.0,97.5481,97.6275,97.4423,97.4754,20700.0
2012-06-04 12:00:00,147.43,147.65,146.72,146.76,14900.0,97.5018,97.6473,97.0323,97.0587,14900.0
2012-06-04 12:30:00,146.69,146.91,146.56,146.64,23100.0,97.0124,97.1579,96.9264,96.9793,23100.0
2012-06-04 13:00:00,146.6,146.89,146.33,146.38,23900.0,96.9529,97.1447,96.7743,96.8074,23900.0
2012-06-04 13:30:00,146.37,146.95,146.21,146.48,14100.0,96.8008,97.1844,96.695,96.8735,14100.0
2012-06-04 14:00:00,146.45,147.27,146.31,147.16,9500.0,96.8537,97.396,96.7611,97.3232,9500.0
2012-06-04 14:30:00,147.2,147.52,146.76,146.78,22500.0,97.3497,97.5613,97.0587,97.0719,22500.0
2012-06-04 15:00:00,146.73,146.85,146.21,146.59,17700.0,97.0389,97.1182,96.695,96.9463,17700.0
2012-06-04 15:30:00,146.52,147.06,146.1,146.91,46400.0,96.9,97.2571,96.6222,97.1579,46400.0
2012-06-05 09:30:00,146.49,147.7,146.05,147.7,11500.0,96.8801,97.6804,96.5892,97.6804,11500.0
2012-06-05 10:00:00,147.77,148.24,147.58,148.1,25400.0,97.7267,98.0375,97.601,97.9449,25400.0
2012-06-05 10:30:00,148.15,148.65,148.1,148.59,21400.0,97.978,98.3086,97.9449,98.269,21400.0
2012-06-05 11:00:00,148.7,149.59,148.58,149.38,19000.0,98.3417,98.9303,98.2624,98.7914,19000.0
2012-06-05 11:30:00,149.43,149.58,148.74,148.8,28700.0,98.8245,98.9237,98.3682,98.4078,28700.0
2012-06-05 12:00:00,148.94,149.82,148.94,149.61,17600.0,98.5004,99.0824,98.5004,98.9435,17600.0
2012-06-05 12:30:00,149.6,150.53,149.6,150.46,16700.0,98.9369,99.552,98.9369,99.5057,16700.0
2012-06-05 13:00:00,150.46,150.74,150.23,150.62,15100.0,99.5057,99.6909,99.3536,99.6115,15100.0
2012-06-05 13:30:00,150.72,151.1,150.5,151.0,10500.0,99.6776,99.9289,99.5321,99.8628,10500.0
2012-06-05 14:00:00,151.0,151.06,150.61,150.71,21200.0,99.8628,99.9025,99.6049,99.671,21200.0
2012-06-05 14:30:00,150.73,150.85,150.59,150.67,10800.0,99.6842,99.7636,99.5917,99.6446,10800.0
2012-06-05 15:00:00,150.74,150.86,150.36,150.69,20300.0,99.6909,99.7702,99.4395,99.6578,20300.0
2012-06-05 15:30:00,150.65,150.91,150.27,150.6,49900.0,99.6313,99.8033,99.38,99.5983,49900.0
2012-06-06 09:30:00,152.21,152.21,150.6,151.43,14000.0,100.663,100.663,99.5983,100.1472,14000.0
2012-06-06 10:00:00,151.51,151.91,151.17,151.3,7000.0,100.2001,100.4646,99.9752,100.0612,7000.0
2012-06-06 10:30:00,151.0,151.48,150.91,151.24,7000.0,99.8628,100.1802,99.8033,100.0215,7000.0
2012-06-06 11:00:00,151.24,152.0,151.09,151.82,20700.0,100.0215,100.5241,99.9223,100.4051,20700.0
2012-06-06 11:30:00,151.92,152.22,151.5,152.22,32400.0,100.4712,100.6696,100.1935,100.6696,32400.0
2012-06-06 12:00:00,152.16,152.93,152.1,152.64,20000.0,100.63,101.1392,100.5903,100.9474,20000.0
2012-06-06 12:30:00,152.64,152.8,152.1,152.1,8300.0,100.9474,101.0532,100.5903,100.5903,8300.0
2012-06-06 13:00:00,152.07,152.73,152.07,152.69,10900.0,100.5704,101.0069,100.5704,100.9805,10900.0
2012-06-06 13:30:00,152.81,152.81,152.28,152.44,17100.0,101.0598,101.0598,100.7093,100.8151,17100.0
2012-06-06 14:00:00,152.55,153.22,152.07,153.15,20300.0,100.8879,101.331,100.5704,101.2847,20300.0
2012-06-06 14:30:00,153.15,153.63,153.07,153.56,22600.0,101.2847,101.6021,101.2318,101.5558,22600.0
2012-06-06 15:00:00,153.54,153.59,152.87,153.19,28600.0,101.5426,101.5757,101.0995,101.3111,28600.0
2012-06-06 15:30:00,153.24,153.54,152.74,153.54,55900.0,101.3442,101.5426,101.0135,101.5426,55900.0
2012-06-07 09:30:00,155.4,155.4,153.11,153.13,24100.0,102.7727,102.7727,101.2582,101.2715,24100.0
2012-06-07 10:00:00,153.12,153.46,151.96,153.46,15500.0,101.2649,101.4897,100.4977,101.4897,15500.0
2012-06-07 10:30:00,153.63,153.75,152.95,153.04,12400.0,101.6021,101.6815,101.1524,101.2119,12400.0
2012-06-07 11:00:00,152.84,153.3,152.51,152.71,10000.0,101.0797,101.3839,100.8614,100.9937,10000.0
2012-06-07 11:30:00,152.52,152.77,152.09,152.2,15300.0,100.868,101.0334,100.5837,100.6564,15300.0
2012-06-07 12:00:00,152.11,152.5,152.11,152.35,8200.0,100.5969,100.8548,100.5969,100.7556,8200.0
2012-06-07 12:30:00,152.4,152.71,152.38,152.58,8300.0,100.7887,100.9937,100.7755,100.9077,8300.0
2012-06-07 13:00:00,152.47,152.97,152.47,152.71,9500.0,100.835,101.1656,100.835,100.9937,9500.0
2012-06-07 13:30:00,152.51,152.64,152.17,152.28,12900.0,100.8614,100.9474,100.6366,100.7093,12900.0
2012-06-07 14:00:00,152.29,152.44,151.89,152.17,12200.0,100.7159,100.8151,100.4514,100.6366,12200.0
2012-06-07 14:30:00,152.2,152.35,151.9,152.22,6900.0,100.6564,100.7556,100.458,100.6696,6900.0
2012-06-07 15:00:00,152.22,152.24,151.32,151.87,18700.0,100.6696,100.6829,100.0744,100.4382,18700.0
2012-06-07 15:30:00,151.86,151.86,151.29,151.48,29700.0,100.4316,100.4316,100.0546,100.1802,29700.0
2012-06-08 09:30:00,151.59,152.52,151.36,152.51,8700.0,100.253,100.868,100.1009,100.8614,8700.0
2012-06-08 10:00:00,152.89,153.0,152.6,152.76,5700.0,101.1127,101.1855,100.921,101.0268,5700.0
2012-06-08 10:30:00,152.72,153.03,152.52,152.7,6800.0,101.0003,101.2053,100.868,100.9871,6800.0
2012-06-08 11:00:00,152.7,152.7,151.7,151.72,8400.0,100.9871,100.9871,100.3257,100.339,8400.0
2012-06-08 11:30:00,151.77,152.37,151.6,152.1,11900.0,100.372,100.7688,100.2596,100.5903,11900.0
2012-06-08 12:00:00,152.11,152.54,151.93,152.47,4400.0,100.5969,100.8813,100.4779,100.835,4400.0
2012-06-08 12:30:00,152.5,152.7,152.26,152.47,10100.0,100.8548,100.9871,100.6961,100.835,10100.0
2012-06-08 13:00:00,152.53,152.61,152.39,152.39,6300.0,100.8747,100.9276,100.7821,100.7821,6300.0
2012-06-08 13:30:00,152.62,152.87,152.41,152.76,3900.0,100.9342,101.0995,100.7953,101.0268,3900.0
2012-06-08 14:00:00,152.77,152.84,152.58,152.71,5300.0,101.0334,101.0797,100.9077,100.9937,5300.0
2012-06-08 14:30:00,152.71,153.02,152.67,152.89,4400.0,100.9937,101.1987,100.9672,101.1127,4400.0
2012-06-08 15:00:00,152.78,152.91,152.61,152.64,6500.0,101.04,101.126,100.9276,100.9474,6500.0
2012-06-08 15:30:00,152.64,153.1,152.5,153.08,22700.0,100.9474,101.2516,100.8548,101.2384,22700.0
2012-06-11 09:30:00,154.58,154.81,153.12,153.52,14600.0,102.2304,102.3825,101.2649,101.5294,14600.0
2012-06-11 10:00:00,153.29,153.69,152.86,152.96,13600.0,101.3773,101.6418,101.0929,101.159,13600.0
2012-06-11 10:30:00,152.85,153.34,152.37,152.49,8300.0,101.0863,101.4103,100.7688,100.8482,8300.0
2012-06-11 11:00:00,152.47,152.47,151.71,151.95,4300.0,100.835,100.835,100.3324,100.4911,4300.0
2012-06-11 11:30:00,152.09,152.56,151.6,151.7,8300.0,100.5837,100.8945,100.2596,100.3257,8300.0
2012-06-11 12:00:00,152.03,152.17,151.67,151.71,3400.0,100.544,100.6366,100.3059,100.3324,3400.0
2012-06-11 12:30:00,151.71,151.93,151.49,151.91,5700.0,100.3324,100.4779,100.1869,100.4646,5700.0
2012-06-11 13:00:00,151.79,152.0,151.54,151.67,3500.0,100.3853,100.5241,100.2199,100.3059,3500.0
2012-06-11 13:30:00,151.64,151.64,150.69,150.9,15700.0,100.2861,100.2861,99.6578,99.7967,15700.0
2012-06-11 14:00:00,150.7,150.87,150.42,150.52,9700.0,99.6644,99.7768,99.4792,99.5454,9700.0
2012-06-11 14:30:00,150.39,151.14,150.39,151.13,7500.0,99.4594,99.9554,99.4594,99.9488,7500.0
2012-06-11 15:00:00,151.06,151.06,149.97,150.22,12400.0,99.9025,99.9025,99.1816,99.347,12400.0
2012-06-11 15:30:00,150.24,150.7,149.11,149.36,48300.0,99.3602,99.6644,98.6129,98.7782,48300.0
2012-06-12 09:30:00,150.15,150.32,149.07,149.22,25200.0,99.3007,99.4131,98.5864,98.6856,25200.0
2012-06-12 10:00:00,149.38,149.9,148.91,149.42,6000.0,98.7914,99.1353,98.4806,98.8179,6000.0
2012-06-12 10:30:00,148.93,149.52,148.49,148.67,5600.0,98.4938,98.884,98.2028,98.3219,5600.0
2012-06-12 11:00:00,148.75,150.17,148.62,149.97,10200.0,98.3748,99.3139,98.2888,99.1816,10200.0
2012-06-12 11:30:00,150.05,150.05,148.95,148.96,4200.0,99.2345,99.2345,98.5071,98.5137,4200.0
2012-06-12 12:00:00,149.05,149.28,148.8,149.15,4300.0,98.5732,98.7253,98.4078,98.6393,4300.0
2012-06-12 12:30:00,149.13,149.41,148.76,148.92,3900.0,98.6261,98.8113,98.3814,98.4872,3900.0
2012-06-12 13:00:00,148.78,149.4,148.76,149.24,3400.0,98.3946,98.8047,98.3814,98.6988,3400.0
2012-06-12 13:30:00,149.25,149.71,149.11,149.11,7200.0,98.7055,99.0097,98.6129,98.6129,7200.0
2012-06-12 14:00:00,149.24,149.31,149.04,149.14,6900.0,98.6988,98.7451,98.5666,98.6327,6900.0
2012-06-12 14:30:00,149.14,149.67,149.14,149.33,13900.0,98.6327,98.9832,98.6327,98.7584,13900.0
2012-06-12 15:00:00,149.4,149.57,149.18,149.54,19300.0,98.8047,98.9171,98.6592,98.8972,19300.0
2012-06-12 15:30:00,149.57,149.95,149.25,149.95,37700.0,98.9171,99.1684,98.7055,99.1684,37700.0
2012-06-13 09:30:00,149.67,149.67,148.6,149.1,5900.0,98.9832,98.9832,98.2756,98.6063,5900.0
2012-06-13 10:00:00,148.7,150.12,148.44,150.03,11600.0,98.3417,99.2808,98.1698,99.2213,11600.0
2012-06-13 10:30:00,150.21,150.88,150.09,150.73,6000.0,99.3403,99.7834,99.261,99.6842,6000.0
2012-06-13 11:00:00,150.53,150.61,149.87,150.3,11500.0,99.552,99.6049,99.1155,99.3999,11500.0
2012-06-13 11:30:00,150.38,150.54,150.18,150.33,8700.0,99.4528,99.5586,99.3205,99.4197,8700.0
2012-06-13 12:00:00,150.23,150.28,150.0,150.24,6200.0,99.3536,99.3866,99.2015,99.3602,6200.0
2012-06-13 12:30:00,150.24,150.93,150.24,150.66,7300.0,99.3602,99.8165,99.3602,99.6379,7300.0
2012-06-13 13:00:00,150.69,151.06,150.29,150.79,7900.0,99.6578,99.9025,99.3933,99.7239,7900.0
2012-06-13 13:30:00,150.88,151.04,150.0,150.06,10100.0,99.7834,99.8893,99.2015,99.2411,10100.0
2012-06-13 14:00:00,150.16,150.28,150.0,150.28,10900.0,99.3073,99.3866,99.2015,99.3866,10900.0
2012-06-13 14:30:00,150.38,150.38,149.99,150.05,11900.0,99.4528,99.4528,99.1948,99.2345,11900.0
2012-06-13 15:00:00,150.05,150.19,149.27,149.42,39100.0,99.2345,99.3271,98.7187,98.8179,39100.0
2012-06-13 15:30:00,149.48,149.69,148.97,149.58,53300.0,98.8576,98.9964,98.5203,98.9237,53300.0
2012-06-14 09:30:00,149.87,151.22,149.71,151.2,10900.0,99.1155,100.0083,99.0097,99.9951,10900.0
2012-06-14 10:00:00,151.28,151.59,150.52,150.9,10400.0,100.048,100.253,99.5454,99.7967,10400.0
2012-06-14 10:30:00,150.95,151.38,150.63,151.26,12800.0,99.8297,100.1141,99.6181,100.0348,12800.0
2012-06-14 11:00:00,151.13,151.2,150.79,150.83,10000.0,99.9488,99.9951,99.7239,99.7504,10000.0
2012-06-14 11:30:00,150.87,150.97,150.62,150.75,14700.0,99.7768,99.843,99.6115,99.6975,14700.0
2012-06-14 12:00:00,150.74,151.24,150.74,151.15,23900.0,99.6909,100.0215,99.6909,99.962,23900.0
2012-06-14 12:30:00,151.22,151.67,151.07,151.53,23700.0,100.0083,100.3059,99.9091,100.2133,23700.0
2012-06-14 13:00:00,151.46,151.51,151.2,151.29,16700.0,100.167,100.2001,99.9951,100.0546,16700.0
2012-06-14 13:30:00,151.3,151.7,151.28,151.55,19300.0,100.0612,100.3257,100.048,100.2265,19300.0
2012-06-14 14:00:00,151.47,151.82,151.09,151.33,23700.0,100.1736,100.4051,99.9223,100.081,23700.0
2012-06-14 14:30:00,151.3,151.35,150.7,150.81,21600.0,100.0612,100.0943,99.6644,99.7371,21600.0
2012-06-14 15:00:00,150.7,152.19,150.63,150.86,33500.0,99.6644,100.6498,99.6181,99.7702,33500.0
2012-06-14 15:30:00,150.91,151.97,150.89,151.77,51600.0,99.8033,100.5043,99.7901,100.372,51600.0
2012-06-15 09:30:00,152.29,152.36,151.34,152.05,53300.0,100.7159,100.7622,100.0877,100.5572,53300.0
2012-06-15 10:00:00,152.22,152.41,151.23,151.49,8400.0,100.6696,100.7953,100.0149,100.1869,8400.0
2012-06-15 10:30:00,151.41,151.95,151.01,151.64,16600.0,100.134,100.4911,99.8694,100.2861,16600.0
2012-06-15 11:00:00,151.67,152.32,151.67,152.01,5700.0,100.3059,100.7358,100.3059,100.5308,5700.0
2012-06-15 11:30:00,152.01,152.08,151.42,151.62,3300.0,100.5308,100.5771,100.1406,100.2728,3300.0
2012-06-15 12:00:00,151.55,151.89,151.54,151.85,5200.0,100.2265,100.4514,100.2199,100.4249,5200.0
2012-06-15 12:30:00,151.85,151.85,151.46,151.53,19900.0,100.4249,100.4249,100.167,100.2133,19900.0
2012-06-15 13:00:00,151.55,151.69,151.38,151.69,16300.0,100.2265,100.3191,100.1141,100.3191,16300.0
2012-06-15 13:30:00,151.65,151.74,151.22,151.73,10300.0,100.2927,100.3522,100.0083,100.3456,10300.0
2012-06-15 14:00:00,151.72,152.09,151.52,152.09,52600.0,100.339,100.5837,100.2067,100.5837,52600.0
2012-06-15 14:30:00,152.04,152.81,151.98,152.16,16200.0,100.5506,101.0598,100.5109,100.63,16200.0
2012-06-15 15:00:00,152.21,152.38,152.01,152.09,13600.0,100.663,100.7755,100.5308,100.5837,13600.0
2012-06-15 15:30:00,152.09,152.72,152.0,152.44,59700.0,100.5837,101.0003,100.5241,100.8151,59700.0
2012-06-18 09:30:00,152.14,152.55,151.1,152.54,22400.0,100.6167,100.8879,99.9289,100.8813,22400.0
2012-06-18 10:00:00,152.45,153.5,152.34,153.46,11000.0,100.8218,101.5162,100.749,101.4897,11000.0
2012-06-18 10:30:00,153.51,153.89,153.12,153.24,32200.0,101.5228,101.7741,101.2649,101.3442,32200.0
2012-06-18 11:00:00,153.31,153.32,152.42,152.45,19700.0,101.3905,101.3971,100.8019,100.8218,19700.0
2012-06-18 11:30:00,152.62,152.74,151.99,152.34,21500.0,100.9342,101.0135,100.5175,100.749,21500.0
2012-06-18 12:00:00,152.34,152.4,151.89,152.29,18200.0,100.749,100.7887,100.4514,100.7159,18200.0
2012-06-18 12:30:00,152.17,152.4,151.84,151.84,5500.0,100.6366,100.7887,100.4183,100.4183,5500.0
2012-06-18 13:00:00,151.93,152.43,151.82,152.1,10900.0,100.4779,100.8085,100.4051,100.5903,10900.0
2012-06-18 13:30:00,152.11,152.83,152.04,152.83,17100.0,100.5969,101.0731,100.5506,101.0731,17100.0
2012-06-18 14:00:00,152.69,152.72,152.08,152.33,20600.0,100.9805,101.0003,100.5771,100.7424,20600.0
2012-06-18 14:30:00,152.3,152.63,152.1,152.27,6100.0,100.7225,100.9408,100.5903,100.7027,6100.0
2012-06-18 15:00:00,152.31,152.57,151.9,152.51,8600.0,100.7292,100.9011,100.458,100.8614,8600.0
2012-06-18 15:30:00,152.4,152.62,152.2,152.4,53800.0,100.7887,100.9342,100.6564,100.7887,53800.0
2012-06-19 09:30:00,152.39,153.09,151.63,151.97,22400.0,100.7821,101.245,100.2795,100.5043,22400.0
2012-06-19 10:00:00,152.13,152.64,151.47,152.36,26100.0,100.6101,100.9474,100.1736,100.7622,26100.0
2012-06-19 10:30:00,152.31,152.58,152.07,152.57,29800.0,100.7292,100.9077,100.5704,100.9011,29800.0
2012-06-19 11:00:00,152.43,153.21,152.43,152.99,22800.0,100.8085,101.3244,100.8085,101.1789,22800.0
2012-06-19 11:30:00,152.99,153.26,152.8,153.23,8500.0,101.1789,101.3574,101.0532,101.3376,8500.0
2012-06-19 12:00:00,153.22,153.55,153.18,153.55,5300.0,101.331,101.5492,101.3045,101.5492,5300.0
2012-06-19 12:30:00,153.46,153.56,152.84,153.01,12600.0,101.4897,101.5558,101.0797,101.1921,12600.0
2012-06-19 13:00:00,152.98,153.01,152.77,152.9,16200.0,101.1723,101.1921,101.0334,101.1194,16200.0
2012-06-19 13:30:00,152.9,152.97,152.6,152.75,24200.0,101.1194,101.1656,100.921,101.0202,24200.0
2012-06-19 14:00:00,152.75,152.76,152.28,152.34,26600.0,101.0202,101.0268,100.7093,100.749,26600.0
2012-06-19 14:30:00,152.25,152.48,151.97,152.47,7400.0,100.6895,100.8416,100.5043,100.835,7400.0
2012-06-19 15:00:00,152.47,152.75,152.41,152.49,12500.0,100.835,101.0202,100.7953,100.8482,12500.0
2012-06-19 15:30:00,152.52,152.67,152.3,152.33,69100.0,100.868,100.9672,100.7225,100.7424,69100.0
2012-06-20 09:30:00,152.63,153.05,152.23,152.56,5600.0,100.9408,101.2186,100.6763,100.8945,5600.0
2012-06-20 10:00:00,152.37,152.55,151.97,152.52,5200.0,100.7688,100.8879,100.5043,100.868,5200.0
2012-06-20 10:30:00,152.34,152.77,152.33,152.5,5300.0,100.749,101.0334,100.7424,100.8548,5300.0
2012-06-20 11:00:00,152.5,152.57,152.06,152.29,6800.0,100.8548,100.9011,100.5638,100.7159,6800.0
2012-06-20 11:30:00,152.15,152.31,151.74,151.74,10400.0,100.6233,100.7292,100.3522,100.3522,10400.0
2012-06-20 12:00:00,151.69,151.75,151.37,151.5,22200.0,100.3191,100.3588,100.1075,100.1935,22200.0
2012-06-20 12:30:00,151.54,151.8,150.83,151.71,26800.0,100.2199,100.3919,99.7504,100.3324,26800.0
2012-06-20 13:00:00,151.76,152.24,151.7,151.92,6800.0,100.3654,100.6829,100.3257,100.4712,6800.0
2012-06-20 13:30:00,151.97,152.19,151.73,151.91,2900.0,100.5043,100.6498,100.3456,100.4646,2900.0
2012-06-20 14:00:00,151.78,151.99,151.13,151.58,6900.0,100.3787,100.5175,99.9488,100.2464,6900.0
2012-06-20 14:30:00,151.61,151.89,151.05,151.25,20100.0,100.2662,100.4514,99.8959,100.0281,20100.0
2012-06-20 15:00:00,151.31,151.52,151.18,151.39,17800.0,100.0678,100.2067,99.9818,100.1207,17800.0
2012-06-20 15:30:00,151.62,152.18,151.27,151.83,64500.0,100.2728,100.6432,100.0414,100.4117,64500.0
2012-06-21 09:30:00,152.6,152.6,150.76,150.85,11100.0,100.921,100.921,99.7041,99.7636,11100.0
2012-06-21 10:00:00,150.68,150.81,150.29,150.36,10700.0,99.6512,99.7371,99.3933,99.4395,10700.0
2012-06-21 10:30:00,150.36,150.93,150.34,150.62,7300.0,99.4395,99.8165,99.4263,99.6115,7300.0
2012-06-21 11:00:00,150.59,150.8,150.04,150.11,21900.0,99.5917,99.7305,99.2279,99.2742,21900.0
2012-06-21 11:30:00,150.21,150.61,150.1,150.42,7000.0,99.3403,99.6049,99.2676,99.4792,7000.0
2012-06-21 12:00:00,150.58,150.65,149.97,150.08,15900.0,99.585,99.6313,99.1816,99.2544,15900.0
2012-06-21 12:30:00,150.09,150.52,150.09,150.39,5200.0,99.261,99.5454,99.261,99.4594,5200.0
2012-06-21 13:00:00,150.44,150.5,150.17,150.25,8200.0,99.4925,99.5321,99.3139,99.3668,8200.0
2012-06-21 13:30:00,150.06,150.18,149.81,150.0,7900.0,99.2411,99.3205,99.0758,99.2015,7900.0
2012-06-21 14:00:00,150.0,150.11,149.76,149.89,7700.0,99.2015,99.2742,99.0427,99.1287,7700.0
2012-06-21 14:30:00,149.85,150.05,149.76,150.03,50500.0,99.1023,99.2345,99.0427,99.2213,50500.0
2012-06-21 15:00:00,150.0,150.27,149.62,150.17,42300.0,99.2015,99.38,98.9502,99.3139,42300.0
2012-06-21 15:30:00,150.13,150.26,149.44,149.75,67300.0,99.2874,99.3734,98.8311,99.0361,67300.0
2012-06-22 09:30:00,150.73,150.73,148.29,148.75,16100.0,99.6842,99.6842,98.0706,98.3748,16100.0
2012-06-22 10:00:00,148.84,149.18,148.49,148.57,14800.0,98.4343,98.6592,98.2028,98.2557,14800.0
2012-06-22 10:30:00,148.55,148.82,148.14,148.66,25200.0,98.2425,98.4211,97.9714,98.3153,25200.0
2012-06-22 11:00:00,148.79,148.91,148.31,148.31,17700.0,98.4012,98.4806,98.0838,98.0838,17700.0
2012-06-22 11:30:00,148.37,148.58,148.22,148.36,13300.0,98.1235,98.2624,98.0243,98.1169,13300.0
2012-06-22 12:00:00,148.4,148.57,148.22,148.28,14400.0,98.1433,98.2557,98.0243,98.064,14400.0
2012-06-22 12:30:00,148.19,148.68,148.19,148.59,34100.0,98.0044,98.3285,98.0044,98.269,34100.0
2012-06-22 13:00:00,148.55,148.65,148.25,148.38,13800.0,98.2425,98.3086,98.0441,98.1301,13800.0
2012-06-22 13:30:00,148.43,148.72,148.24,148.45,14100.0,98.1632,98.3549,98.0375,98.1764,14100.0
2012-06-22 14:00:00,148.47,148.82,148.47,148.8,20000.0,98.1896,98.4211,98.1896,98.4078,20000.0
2012-06-22 14:30:00,148.75,148.97,148.51,148.92,25100.0,98.3748,98.5203,98.2161,98.4872,25100.0
2012-06-22 15:00:00,148.93,149.08,148.72,149.0,24300.0,98.4938,98.593,98.3549,98.5401,24300.0
2012-06-22 15:30:00,149.04,149.29,148.91,149.21,110900.0,98.5666,98.7319,98.4806,98.679,110900.0
2012-06-25 09:30:00,147.77,148.78,147.2,148.55,17600.0,97.7267,98.3946,97.3497,98.2425,17600.0
2012-06-25 10:00:00,148.51,148.94,148.32,148.73,15900.0,98.2161,98.5004,98.0904,98.3616,15900.0
2012-06-25 10:30:00,148.79,148.89,148.48,148.62,20700.0,98.4012,98.4674,98.1962,98.2888,20700.0
2012-06-25 11:00:00,148.63,148.99,148.52,148.93,23100.0,98.2954,98.5335,98.2227,98.4938,23100.0
2012-06-25 11:30:00,148.79,148.92,148.48,148.76,24400.0,98.4012,98.4872,98.1962,98.3814,24400.0
2012-06-25 12:00:00,148.67,149.0,148.6,148.6,5100.0,98.3219,98.5401,98.2756,98.2756,5100.0
2012-06-25 12:30:00,148.66,148.87,148.49,148.49,18500.0,98.3153,98.4541,98.2028,98.2028,18500.0
2012-06-25 13:00:00,148.48,148.84,148.34,148.78,14800.0,98.1962,98.4343,98.1036,98.3946,14800.0
2012-06-25 13:30:00,148.71,149.22,148.7,149.07,25100.0,98.3483,98.6856,98.3417,98.5864,25100.0
2012-06-25 14:00:00,149.0,149.5,149.0,149.33,29100.0,98.5401,98.8708,98.5401,98.7584,29100.0
2012-06-25 14:30:00,149.27,149.36,149.06,149.24,11000.0,98.7187,98.7782,98.5798,98.6988,11000.0
2012-06-25 15:00:00,149.24,150.12,149.16,149.97,28500.0,98.6988,99.2808,98.6459,99.1816,28500.0
2012-06-25 15:30:00,150.0,150.31,149.94,150.21,64800.0,99.2015,99.4065,99.1618,99.3403,64800.0
2012-06-26 09:30:00,150.1,151.12,150.1,150.33,26500.0,99.2676,99.9422,99.2676,99.4197,26500.0
2012-06-26 10:00:00,150.14,150.97,149.96,149.99,23900.0,99.294,99.843,99.175,99.1948,23900.0
2012-06-26 10:30:00,150.0,150.52,149.87,150.28,21000.0,99.2015,99.5454,99.1155,99.3866,21000.0
2012-06-26 11:00:00,150.25,150.51,150.0,150.28,23400.0,99.3668,99.5387,99.2015,99.3866,23400.0
2012-06-26 11:30:00,150.34,150.79,150.29,150.79,24700.0,99.4263,99.7239,99.3933,99.7239,24700.0
2012-06-26 12:00:00,150.76,151.02,150.63,150.9,33100.0,99.7041,99.876,99.6181,99.7967,33100.0
2012-06-26 12:30:00,151.02,151.26,150.79,150.81,15700.0,99.876,100.0348,99.7239,99.7371,15700.0
2012-06-26 13:00:00,150.81,151.15,150.74,151.15,9800.0,99.7371,99.962,99.6909,99.962,9800.0
2012-06-26 13:30:00,151.08,151.16,150.53,150.59,8600.0,99.9157,99.9686,99.552,99.5917,8600.0
2012-06-26 14:00:00,150.72,151.17,150.59,151.14,16000.0,99.6776,99.9752,99.5917,99.9554,16000.0
2012-06-26 14:30:00,151.0,151.13,150.69,150.9,10100.0,99.8628,99.9488,99.6578,99.7967,10100.0
2012-06-26 15:00:00,150.93,151.3,150.85,151.1,25900.0,99.8165,100.0612,99.7636,99.9289,25900.0
2012-06-26 15:30:00,151.06,151.25,150.89,151.17,127700.0,99.9025,100.0281,99.7901,99.9752,127700.0
2012-06-27 09:30:00,150.02,150.53,149.3,150.17,15500.0,99.9468,100.2865,99.4671,100.0467,15500.0
2012-06-27 10:00:00,150.25,150.64,149.78,150.63,19500.0,100.1,100.3598,99.7869,100.3531,19500.0
2012-06-27 10:30:00,150.62,150.76,150.2,150.35,10700.0,100.3465,100.4398,100.0667,100.1666,10700.0
2012-06-27 11:00:00,150.29,150.29,149.84,150.02,5600.0,100.1266,100.1266,99.8268,99.9468,5600.0
2012-06-27 11:30:00,150.09,150.16,149.95,150.02,7300.0,99.9934,100.04,99.9001,99.9468,7300.0
2012-06-27 12:00:00,150.08,150.25,149.99,150.19,11100.0,99.9867,100.1,99.9268,100.06,11100.0
2012-06-27 12:30:00,150.1,150.3,149.69,149.69,11600.0,100.0,100.1333,99.7269,99.7269,11600.0
2012-06-27 13:00:00,149.75,149.99,149.56,149.58,7400.0,99.7669,99.9268,99.6403,99.6536,7400.0
2012-06-27 13:30:00,149.56,149.56,149.11,149.21,19000.0,99.6403,99.6403,99.3405,99.4071,19000.0
2012-06-27 14:00:00,149.28,149.28,148.91,149.22,20400.0,99.4537,99.4537,99.2072,99.4138,20400.0
2012-06-27 14:30:00,149.19,149.34,149.14,149.17,10600.0,99.3938,99.4937,99.3605,99.3805,10600.0
2012-06-27 15:00:00,149.24,149.46,149.17,149.44,21500.0,99.4271,99.5737,99.3805,99.5603,21500.0
2012-06-27 15:30:00,149.47,149.59,148.9,149.28,48800.0,99.5803,99.6603,99.2006,99.4537,48800.0
2012-06-28 09:30:00,147.57,149.37,147.57,148.34,25100.0,98.3145,99.5137,98.3145,98.8275,25100.0
2012-06-28 10:00:00,148.2,148.47,147.37,147.62,18300.0,98.7342,98.9141,98.1813,98.3478,18300.0
2012-06-28 10:30:00,147.67,148.02,147.13,147.95,16300.0,98.3811,98.6143,98.0214,98.5677,16300.0
2012-06-28 11:00:00,147.93,148.29,147.52,148.29,9900.0,98.5543,98.7942,98.2812,98.7942,9900.0
2012-06-28 11:30:00,148.57,148.61,147.87,148.01,9400.0,98.9807,99.0074,98.5144,98.6076,9400.0
2012-06-28 12:00:00,148.03,148.42,147.97,148.42,6500.0,98.621,98.8808,98.581,98.8808,6500.0
2012-06-28 12:30:00,148.28,148.91,148.22,148.87,9300.0,98.7875,99.2072,98.7476,99.1806,9300.0
2012-06-28 13:00:00,148.84,149.26,148.72,149.23,16200.0,99.1606,99.4404,99.0807,99.4204,16200.0
2012-06-28 13:30:00,149.17,149.25,148.69,149.25,4100.0,99.3805,99.4338,99.0607,99.4338,4100.0
2012-06-28 14:00:00,149.16,149.25,148.95,149.0,7500.0,99.3738,99.4338,99.2339,99.2672,7500.0
2012-06-28 14:30:00,148.93,149.57,148.93,149.57,8900.0,99.2206,99.647,99.2206,99.647,8900.0
2012-06-28 15:00:00,149.53,150.0,149.49,150.0,18800.0,99.6203,99.9334,99.5937,99.9334,18800.0
2012-06-28 15:30:00,150.0,150.71,149.84,150.71,89900.0,99.9334,100.4064,99.8268,100.4064,89900.0
2012-06-29 09:30:00,153.85,154.08,152.78,153.22,28700.0,102.4984,102.6516,101.7855,102.0787,28700.0
2012-06-29 10:00:00,153.3,154.21,153.1,153.85,13800.0,102.132,102.7382,101.9987,102.4984,13800.0
2012-06-29 10:30:00,153.85,153.85,153.12,153.38,20800.0,102.4984,102.4984,102.012,102.1853,20800.0
2012-06-29 11:00:00,153.43,153.77,153.21,153.68,6400.0,102.2186,102.4451,102.072,102.3851,6400.0
2012-06-29 11:30:00,153.7,153.76,153.41,153.56,5700.0,102.3985,102.4384,102.2052,102.3052,5700.0
2012-06-29 12:00:00,153.52,153.78,153.36,153.78,4400.0,102.2785,102.4518,102.1719,102.4518,4400.0
2012-06-29 12:30:00,153.74,153.82,153.58,153.78,11000.0,102.4251,102.4784,102.3185,102.4518,11000.0
2012-06-29 13:00:00,153.8,153.87,153.66,153.71,6900.0,102.4651,102.5117,102.3718,102.4051,6900.0
2012-06-29 13:30:00,153.72,153.8,153.43,153.63,5500.0,102.4118,102.4651,102.2186,102.3518,5500.0
2012-06-29 14:00:00,153.53,153.73,153.38,153.73,4700.0,102.2852,102.4184,102.1853,102.4184,4700.0
2012-06-29 14:30:00,153.78,153.93,153.71,153.8,6200.0,102.4518,102.5517,102.4051,102.4651,6200.0
2012-06-29 15:00:00,153.77,153.98,153.55,153.91,14600.0,102.4451,102.585,102.2985,102.5384,14600.0
2012-06-29 15:30:00,153.93,154.13,153.54,153.99,85200.0,102.5517,102.6849,102.2919,102.5917,85200.0
2012-07-02 09:30:00,154.42,155.3,153.73,154.93,17800.0,102.8781,103.4644,102.4184,103.2179,17800.0
2012-07-02 10:00:00,154.79,155.08,154.37,154.37,29400.0,103.1246,103.3178,102.8448,102.8448,29400.0
2012-07-02 10:30:00,154.37,154.85,153.9,154.76,14500.0,102.8448,103.1646,102.5317,103.1046,14500.0
2012-07-02 11:00:00,154.76,154.87,154.33,154.33,8300.0,103.1046,103.1779,102.8182,102.8182,8300.0
2012-07-02 11:30:00,154.34,154.78,154.34,154.59,16300.0,102.8248,103.118,102.8248,102.9914,16300.0
2012-07-02 12:00:00,154.65,154.95,154.58,154.79,11500.0,103.0314,103.2312,102.9847,103.1246,11500.0
2012-07-02 12:30:00,154.75,155.26,154.75,155.25,10700.0,103.098,103.4378,103.098,103.4311,10700.0
2012-07-02 13:00:00,155.11,155.17,154.86,154.96,6100.0,103.3378,103.3778,103.1713,103.2379,6100.0
2012-07-02 13:30:00,155.04,155.19,154.97,155.19,7600.0,103.2912,103.3911,103.2446,103.3911,7600.0
2012-07-02 14:00:00,155.23,155.4,155.17,155.2,44600.0,103.4178,103.531,103.3778,103.3978,44600.0
2012-07-02 14:30:00,155.22,155.36,155.0,155.07,29300.0,103.4111,103.5044,103.2645,103.3112,29300.0
2012-07-02 15:00:00,155.03,155.13,154.86,155.04,25600.0,103.2845,103.3512,103.1713,103.2912,25600.0
2012-07-02 15:30:00,155.04,155.65,154.97,155.64,66700.0,103.2912,103.6976,103.2446,103.6909,66700.0
2012-07-03 09:30:00,155.87,156.77,155.43,156.63,17000.0,103.8442,104.4438,103.551,104.3505,17000.0
2012-07-03 10:00:00,156.7,156.92,156.22,156.56,8000.0,104.3971,104.5437,104.0773,104.3038,8000.0
2012-07-03 10:30:00,156.61,157.02,156.54,156.62,39300.0,104.3372,104.6103,104.2905,104.3438,39300.0
2012-07-03 11:00:00,156.79,156.83,156.54,156.72,15100.0,104.4571,104.4837,104.2905,104.4104,15100.0
2012-07-03 11:30:00,156.68,156.87,156.64,156.65,64700.0,104.3838,104.5104,104.3571,104.3638,64700.0
2012-07-03 12:00:00,156.65,156.65,155.54,155.56,27300.0,104.3638,104.3638,103.6243,103.6376,27300.0
2012-07-03 12:30:00,155.54,155.94,155.14,155.94,72900.0,103.6243,103.8908,103.3578,103.8908,72900.0
2012-07-05 09:30:00,155.54,156.19,155.12,155.51,17700.0,103.6243,104.0573,103.3445,103.6043,17700.0
2012-07-05 10:00:00,155.51,155.92,155.26,155.7,21800.0,103.6043,103.8775,103.4378,103.7309,21800.0
2012-07-05 10:30:00,155.7,155.86,155.47,155.6,13600.0,103.7309,103.8375,103.5777,103.6643,13600.0
2012-07-05 11:00:00,155.61,155.93,155.4,155.92,20000.0,103.6709,103.8841,103.531,103.8775,20000.0
2012-07-05 11:30:00,155.81,155.9,155.48,155.56,14400.0,103.8042,103.8641,103.5843,103.6376,14400.0
2012-07-05 12:00:00,155.56,155.96,155.56,155.77,13000.0,103.6376,103.9041,103.6376,103.7775,13000.0
2012-07-05 12:30:00,155.73,155.79,155.32,155.32,17100.0,103.7509,103.7909,103.4777,103.4777,17100.0
2012-07-05 13:00:00,155.34,155.63,155.16,155.46,12100.0,103.4911,103.6843,103.3711,103.571,12100.0
2012-07-05 13:30:00,155.41,155.95,155.28,155.79,18000.0,103.5377,103.8975,103.4511,103.7909,18000.0
2012-07-05 14:00:00,155.8,156.22,155.6,156.16,7500.0,103.7975,104.0773,103.6643,104.0374,7500.0
2012-07-05 14:30:00,156.08,156.18,155.85,155.91,7600.0,103.9841,104.0507,103.8308,103.8708,7600.0
2012-07-05 15:00:00,155.95,155.95,155.69,155.88,9800.0,103.8975,103.8975,103.7242,103.8508,9800.0
2012-07-05 15:30:00,155.87,155.97,155.68,155.72,43900.0,103.8442,103.9108,103.7176,103.7442,43900.0
2012-07-06 09:30:00,154.43,155.85,154.43,155.85,16900.0,102.8848,103.8308,102.8848,103.8308,16900.0
2012-07-06 10:00:00,155.95,156.1,155.43,155.43,11900.0,103.8975,103.9974,103.551,103.551,11900.0
2012-07-06 10:30:00,155.46,155.55,155.2,155.24,13800.0,103.571,103.631,103.3978,103.4244,13800.0
2012-07-06 11:00:00,155.26,155.64,155.09,155.56,10700.0,103.4378,103.6909,103.3245,103.6376,10700.0
2012-07-06 11:30:00,155.56,155.99,155.55,155.79,16800.0,103.6376,103.9241,103.631,103.7909,16800.0
2012-07-06 12:00:00,155.8,155.95,155.61,155.95,10300.0,103.7975,103.8975,103.6709,103.8975,10300.0
2012-07-06 12:30:00,156.04,156.12,155.77,156.07,12200.0,103.9574,104.0107,103.7775,103.9774,12200.0
2012-07-06 13:00:00,156.13,156.13,155.85,156.0,19000.0,104.0174,104.0174,103.8308,103.9308,19000.0
2012-07-06 13:30:00,155.95,156.17,155.9,156.16,27100.0,103.8975,104.044,103.8641,104.0374,27100.0
2012-07-06 14:00:00,156.05,156.24,156.05,156.16,11800.0,103.9641,104.0907,103.9641,104.0374,11800.0
2012-07-06 14:30:00,156.16,156.4,156.13,156.22,22700.0,104.0374,104.1973,104.0174,104.0773,22700.0
2012-07-06 15:00:00,156.25,156.67,156.15,156.57,17600.0,104.0973,104.3771,104.0307,104.3105,17600.0
2012-07-06 15:30:00,156.62,156.91,156.51,156.82,49700.0,104.3438,104.537,104.2705,104.4771,49700.0
2012-07-09 09:30:00,156.5,156.75,156.09,156.68,5100.0,104.2639,104.4304,103.9907,104.3838,5100.0
2012-07-09 10:00:00,156.32,156.38,155.55,155.84,6900.0,104.144,104.1839,103.631,103.8242,6900.0
2012-07-09 10:30:00,156.0,156.56,155.97,156.56,3900.0,103.9308,104.3038,103.9108,104.3038,3900.0
2012-07-09 11:00:00,156.35,156.8,156.33,156.76,11000.0,104.1639,104.4637,104.1506,104.4371,11000.0
2012-07-09 11:30:00,156.8,157.1,156.67,156.67,9400.0,104.4637,104.6636,104.3771,104.3771,9400.0
2012-07-09 12:00:00,156.66,156.86,156.55,156.62,7900.0,104.3705,104.5037,104.2972,104.3438,7900.0
2012-07-09 12:30:00,156.71,157.08,156.71,157.08,7100.0,104.4038,104.6503,104.4038,104.6503,7100.0
2012-07-09 13:00:00,156.89,157.27,156.89,157.23,18400.0,104.5237,104.7769,104.5237,104.7502,18400.0
2012-07-09 13:30:00,157.26,157.38,157.04,157.24,28900.0,104.7702,104.8502,104.6236,104.7569,28900.0
2012-07-09 14:00:00,157.05,157.31,157.01,157.22,20600.0,104.6303,104.8035,104.6036,104.7436,20600.0
2012-07-09 14:30:00,157.21,157.28,157.14,157.19,10200.0,104.7369,104.7835,104.6903,104.7236,10200.0
2012-07-09 15:00:00,157.24,157.34,157.15,157.3,25600.0,104.7569,104.8235,104.6969,104.7969,25600.0
2012-07-09 15:30:00,157.31,157.5,157.23,157.5,58500.0,104.8035,104.9301,104.7502,104.9301,58500.0
2012-07-10 09:30:00,157.49,158.2,156.58,156.81,11900.0,104.9234,105.3965,104.3172,104.4704,11900.0
2012-07-10 10:00:00,156.82,157.03,156.05,156.5,7100.0,104.4771,104.617,103.9641,104.2639,7100.0
2012-07-10 10:30:00,156.4,156.65,156.25,156.6,4300.0,104.1973,104.3638,104.0973,104.3305,4300.0
2012-07-10 11:00:00,156.55,156.65,156.37,156.57,6100.0,104.2972,104.3638,104.1773,104.3105,6100.0
2012-07-10 11:30:00,156.54,156.96,156.48,156.81,7200.0,104.2905,104.5703,104.2506,104.4704,7200.0
2012-07-10 12:00:00,156.88,157.08,156.81,157.05,17700.0,104.517,104.6503,104.4704,104.6303,17700.0
2012-07-10 12:30:00,157.08,157.08,156.83,156.98,3600.0,104.6503,104.6503,104.4837,104.5837,3600.0
2012-07-10 13:00:00,156.9,157.06,156.58,156.77,12500.0,104.5304,104.637,104.3172,104.4438,12500.0
2012-07-10 13:30:00,156.66,156.75,156.28,156.65,18900.0,104.3705,104.4304,104.1173,104.3638,18900.0
2012-07-10 14:00:00,156.62,156.68,156.07,156.27,5600.0,104.3438,104.3838,103.9774,104.1106,5600.0
2012-07-10 14:30:00,156.16,156.22,155.6,155.68,31600.0,104.0374,104.0773,103.6643,103.7176,31600.0
2012-07-10 15:00:00,155.95,156.09,155.73,155.75,22400.0,103.8975,103.9907,103.7509,103.7642,22400.0
2012-07-10 15:30:00,155.81,156.42,155.38,156.03,29700.0,103.8042,104.2106,103.5177,103.9508,29700.0
2012-07-11 09:30:00,155.83,155.83,154.62,154.8,14600.0,103.8175,103.8175,103.0114,103.1313,14600.0
2012-07-11 10:00:00,154.89,155.46,154.69,155.04,12100.0,103.1913,103.571,103.058,103.2912,12100.0
2012-07-11 10:30:00,155.16,155.33,154.94,154.98,4500.0,103.3711,103.4844,103.2246,103.2512,4500.0
2012-07-11 11:00:00,155.07,155.52,154.71,154.9,8600.0,103.3112,103.611,103.0713,103.1979,8600.0
2012-07-11 11:30:00,154.93,155.2,154.93,154.96,8000.0,103.2179,103.3978,103.2179,103.2379,8000.0
2012-07-11 12:00:00,155.02,155.22,155.01,155.01,4600.0,103.2779,103.4111,103.2712,103.2712,4600.0
2012-07-11 12:30:00,155.18,155.38,155.11,155.27,5300.0,103.3845,103.5177,103.3378,103.4444,5300.0
2012-07-11 13:00:00,155.27,155.33,155.11,155.33,3200.0,103.4444,103.4844,103.3378,103.4844,3200.0
2012-07-11 13:30:00,155.26,155.39,155.07,155.19,7600.0,103.4378,103.5244,103.3112,103.3911,7600.0
2012-07-11 14:00:00,155.37,155.47,154.65,154.73,16400.0,103.511,103.5777,103.0314,103.0847,16400.0
2012-07-11 14:30:00,154.96,155.2,154.8,155.16,11300.0,103.2379,103.3978,103.1313,103.3711,11300.0
2012-07-11 15:00:00,155.16,155.42,154.89,154.89,11100.0,103.3711,103.5444,103.1913,103.1913,11100.0
2012-07-11 15:30:00,154.94,155.82,154.89,155.55,59600.0,103.2246,103.8108,103.1913,103.631,59600.0
2012-07-12 09:30:00,155.02,155.25,154.03,154.71,9400.0,103.2779,103.4311,102.6183,103.0713,9400.0
2012-07-12 10:00:00,154.6,155.67,154.43,155.67,5100.0,102.9981,103.7109,102.8848,103.7109,5100.0
2012-07-12 10:30:00,155.8,156.12,155.64,156.0,9700.0,103.7975,104.0107,103.6909,103.9308,9700.0
2012-07-12 11:00:00,156.05,156.42,155.96,156.25,14500.0,103.9641,104.2106,103.9041,104.0973,14500.0
2012-07-12 11:30:00,156.25,156.77,156.11,156.4,33200.0,104.0973,104.4438,104.004,104.1973,33200.0
2012-07-12 12:00:00,156.49,157.07,156.44,157.05,12500.0,104.2572,104.6436,104.2239,104.6303,12500.0
2012-07-12 12:30:00,157.05,157.34,157.05,157.21,8500.0,104.6303,104.8235,104.6303,104.7369,8500.0
2012-07-12 13:00:00,157.17,157.81,157.12,157.64,15000.0,104.7102,105.1366,104.6769,105.0234,15000.0
2012-07-12 13:30:00,157.65,158.07,157.62,157.84,9500.0,105.03,105.3098,105.01,105.1566,9500.0
2012-07-12 14:00:00,157.84,158.11,157.56,157.7,18700.0,105.1566,105.3365,104.9701,105.0633,18700.0
2012-07-12 14:30:00,157.62,157.86,157.45,157.75,13900.0,105.01,105.1699,104.8968,105.0967,13900.0
2012-07-12 15:00:00,157.75,158.16,157.6,157.95,20200.0,105.0967,105.3698,104.9967,105.2299,20200.0
2012-07-12 15:30:00,157.95,158.11,157.27,157.38,36400.0,105.2299,105.3365,104.7769,104.8502,36400.0
2012-07-13 09:30:00,157.83,159.73,157.58,159.73,12600.0,105.15,106.4158,104.9834,106.4158,12600.0
2012-07-13 10:00:00,159.73,160.23,159.51,160.2,7700.0,106.4158,106.7489,106.2692,106.7289,7700.0
2012-07-13 10:30:00,160.25,160.25,159.55,159.98,4300.0,106.7622,106.7622,106.2959,106.5823,4300.0
2012-07-13 11:00:00,159.8,159.9,159.61,159.62,4600.0,106.4624,106.529,106.3358,106.3425,4600.0
2012-07-13 11:30:00,159.74,159.79,159.44,159.44,3000.0,106.4224,106.4557,106.2226,106.2226,3000.0
2012-07-13 12:00:00,159.51,159.55,159.26,159.26,6000.0,106.2692,106.2959,106.1027,106.1027,6000.0
2012-07-13 12:30:00,159.35,159.37,159.01,159.13,5500.0,106.1626,106.1759,105.9361,106.016,5500.0
2012-07-13 13:00:00,159.23,159.42,159.19,159.29,1500.0,106.0827,106.2092,106.056,106.1226,1500.0
2012-07-13 13:30:00,159.41,159.41,159.23,159.33,3100.0,106.2026,106.2026,106.0827,106.1493,3100.0
2012-07-13 14:00:00,159.3,159.3,159.0,159.22,4000.0,106.1293,106.1293,105.9294,106.076,4000.0
2012-07-13 14:30:00,159.22,159.34,159.15,159.24,4600.0,106.076,106.1559,106.0294,106.0893,4600.0
2012-07-13 15:00:00,159.24,159.7,159.14,159.58,23300.0,106.0893,106.3958,106.0227,106.3158,23300.0
2012-07-13 15:30:00,159.47,159.71,159.29,159.69,28200.0,106.2426,106.4025,106.1226,106.3891,28200.0
2012-07-16 09:30:00,159.17,159.99,159.17,159.29,6400.0,106.0427,106.589,106.0427,106.1226,6400.0
2012-07-16 10:00:00,159.23,159.92,159.07,159.92,4900.0,106.0827,106.5424,105.9761,106.5424,4900.0
2012-07-16 10:30:00,160.0,160.47,160.0,160.24,5900.0,106.5957,106.9088,106.5957,106.7555,5900.0
2012-07-16 11:00:00,160.24,160.64,160.13,160.33,4600.0,106.7555,107.022,106.6823,106.8155,4600.0
2012-07-16 11:30:00,160.24,160.27,159.8,160.05,6300.0,106.7555,106.7755,106.4624,106.629,6300.0
2012-07-16 12:00:00,160.0,160.24,160.0,160.24,10800.0,106.5957,106.7555,106.5957,106.7555,10800.0
2012-07-16 12:30:00,160.33,160.42,160.11,160.3,3700.0,106.8155,106.8755,106.6689,106.7955,3700.0
2012-07-16 13:00:00,160.26,160.33,159.97,160.03,4500.0,106.7689,106.8155,106.5757,106.6156,4500.0
2012-07-16 13:30:00,160.03,160.05,159.87,159.92,7600.0,106.6156,106.629,106.509,106.5424,7600.0
2012-07-16 14:00:00,159.95,160.12,159.95,160.01,10300.0,106.5623,106.6756,106.5623,106.6023,10300.0
2012-07-16 14:30:00,160.01,160.04,159.83,159.88,10500.0,106.6023,106.6223,106.4824,106.5157,10500.0
2012-07-16 15:00:00,160.0,160.04,159.79,159.83,32000.0,106.5957,106.6223,106.4557,106.4824,32000.0
2012-07-16 15:30:00,159.83,159.96,159.5,159.62,32300.0,106.4824,106.569,106.2625,106.3425,32300.0
2012-07-17 09:30:00,160.29,160.45,159.27,159.27,10600.0,106.7889,106.8955,106.1093,106.1093,10600.0
2012-07-17 10:00:00,159.26,159.7,158.76,159.56,22100.0,106.1027,106.3958,105.7695,106.3025,22100.0
2012-07-17 10:30:00,159.56,159.68,159.03,159.49,14300.0,106.3025,106.3825,105.9494,106.2559,14300.0
2012-07-17 11:00:00,159.38,159.67,159.31,159.4,27800.0,106.1826,106.3758,106.136,106.1959,27800.0
2012-07-17 11:30:00,159.4,160.1,159.36,160.1,82900.0,106.1959,106.6623,106.1693,106.6623,82900.0
2012-07-17 12:00:00,160.09,160.12,159.7,159.86,17900.0,106.6556,106.6756,106.3958,106.5024,17900.0
2012-07-17 12:30:00,159.83,160.14,159.81,159.95,23200.0,106.4824,106.6889,106.4691,106.5623,23200.0
2012-07-17 13:00:00,159.93,160.3,159.93,160.21,31500.0,106.549,106.7955,106.549,106.7356,31500.0
2012-07-17 13:30:00,160.22,160.24,160.06,160.14,23000.0,106.7422,106.7555,106.6356,106.6889,23000.0
2012-07-17 14:00:00,160.11,160.24,159.92,160.0,21300.0,106.6689,106.7555,106.5424,106.5957,21300.0
2012-07-17 14:30:00,159.95,160.27,159.85,160.27,22100.0,106.5623,106.7755,106.4957,106.7755,22100.0
2012-07-17 15:00:00,160.27,160.45,160.02,160.26,29700.0,106.7755,106.8955,106.609,106.7689,29700.0
2012-07-17 15:30:00,160.26,160.4,160.05,160.28,33100.0,106.7689,106.8621,106.629,106.7822,33100.0
2012-07-18 09:30:00,159.6,160.15,159.53,159.89,8700.0,106.3292,106.6956,106.2825,106.5224,8700.0
2012-07-18 10:00:00,159.9,160.3,159.47,159.62,16700.0,106.529,106.7955,106.2426,106.3425,16700.0
2012-07-18 10:30:00,159.66,159.89,159.43,159.54,7200.0,106.3691,106.5224,106.2159,106.2892,7200.0
2012-07-18 11:00:00,159.43,159.43,158.66,158.66,4900.0,106.2159,106.2159,105.7029,105.7029,4900.0
2012-07-18 11:30:00,158.66,158.98,158.66,158.8,3800.0,105.7029,105.9161,105.7029,105.7962,3800.0
2012-07-18 12:00:00,158.88,159.21,158.84,159.12,9300.0,105.8495,106.0693,105.8228,106.0094,9300.0
2012-07-18 12:30:00,159.07,159.2,158.97,158.97,1400.0,105.9761,106.0627,105.9094,105.9094,1400.0
2012-07-18 13:00:00,158.83,159.0,158.82,158.83,3700.0,105.8162,105.9294,105.8095,105.8162,3700.0
2012-07-18 13:30:00,158.82,159.07,158.68,158.82,3500.0,105.8095,105.9761,105.7162,105.8095,3500.0
2012-07-18 14:00:00,158.94,159.09,158.8,158.96,3200.0,105.8895,105.9894,105.7962,105.9028,3200.0
2012-07-18 14:30:00,158.96,158.96,158.68,158.88,2900.0,105.9028,105.9028,105.7162,105.8495,2900.0
2012-07-18 15:00:00,158.87,159.02,158.77,158.9,7400.0,105.8428,105.9428,105.7762,105.8628,7400.0
2012-07-18 15:30:00,158.85,159.17,158.82,158.93,27400.0,105.8295,106.0427,105.8095,105.8828,27400.0
2012-07-19 09:30:00,159.28,159.36,157.68,157.72,11100.0,106.116,106.1693,105.05,105.0767,11100.0
2012-07-19 10:00:00,157.54,157.89,156.99,157.89,14500.0,104.9567,105.1899,104.5903,105.1899,14500.0
2012-07-19 10:30:00,157.84,157.95,157.68,157.68,6500.0,105.1566,105.2299,105.05,105.05,6500.0
2012-07-19 11:00:00,157.69,157.74,157.0,157.07,6900.0,105.0567,105.09,104.597,104.6436,6900.0
2012-07-19 11:30:00,157.05,157.31,156.59,156.64,7200.0,104.6303,104.8035,104.3238,104.3571,7200.0
2012-07-19 12:00:00,156.55,157.71,156.51,157.53,10300.0,104.2972,105.07,104.2705,104.9501,10300.0
2012-07-19 12:30:00,157.55,157.66,156.65,156.65,4500.0,104.9634,105.0367,104.3638,104.3638,4500.0
2012-07-19 13:00:00,156.62,157.23,156.62,156.95,4700.0,104.3438,104.7502,104.3438,104.5637,4700.0
2012-07-19 13:30:00,157.02,157.03,156.61,156.85,17500.0,104.6103,104.617,104.3372,104.4971,17500.0
2012-07-19 14:00:00,156.92,157.31,156.77,157.26,5500.0,104.5437,104.8035,104.4438,104.7702,5500.0
2012-07-19 14:30:00,157.46,157.89,157.39,157.42,32900.0,104.9035,105.1899,104.8568,104.8768,32900.0
2012-07-19 15:00:00,157.5,157.66,157.28,157.36,14300.0,104.9301,105.0367,104.7835,104.8368,14300.0
2012-07-19 15:30:00,157.38,157.68,157.26,157.39,34600.0,104.8502,105.05,104.7702,104.8568,34600.0
2012-07-20 09:30:00,156.63,157.13,156.18,156.6,13900.0,104.3505,104.6836,104.0507,104.3305,13900.0
2012-07-20 10:00:00,156.58,156.58,156.15,156.48,9000.0,104.3172,104.3172,104.0307,104.2506,9000.0
2012-07-20 10:30:00,156.41,157.81,156.25,157.61,15400.0,104.2039,105.1366,104.0973,105.0034,15400.0
2012-07-20 11:00:00,157.51,157.99,157.5,157.61,15300.0,104.9368,105.2565,104.9301,105.0034,15300.0
2012-07-20 11:30:00,157.55,157.75,157.43,157.65,8100.0,104.9634,105.0967,104.8835,105.03,8100.0
2012-07-20 12:00:00,157.61,157.62,157.05,157.33,18100.0,105.0034,105.01,104.6303,104.8168,18100.0
2012-07-20 12:30:00,157.23,157.6,157.2,157.33,24300.0,104.7502,104.9967,104.7302,104.8168,24300.0
2012-07-20 13:00:00,157.34,157.37,156.95,157.19,13300.0,104.8235,104.8435,104.5637,104.7236,13300.0
2012-07-20 13:30:00,157.13,157.25,156.81,157.09,4400.0,104.6836,104.7635,104.4704,104.6569,4400.0
2012-07-20 14:00:00,157.1,157.16,156.65,156.65,10000.0,104.6636,104.7036,104.3638,104.3638,10000.0
2012-07-20 14:30:00,156.66,156.83,156.59,156.68,17000.0,104.3705,104.4837,104.3238,104.3838,17000.0
2012-07-20 15:00:00,156.62,156.85,156.61,156.7,8100.0,104.3438,104.4971,104.3372,104.3971,8100.0
2012-07-20 15:30:00,156.74,156.94,156.65,156.76,20600.0,104.4238,104.557,104.3638,104.4371,20600.0
2012-07-23 09:30:00,155.06,156.33,154.67,156.28,15700.0,103.3045,104.1506,103.0447,104.1173,15700.0
2012-07-23 10:00:00,156.08,156.19,155.81,156.1,24300.0,103.9841,104.0573,103.8042,103.9974,24300.0
2012-07-23 10:30:00,156.14,156.29,155.97,156.26,24800.0,104.024,104.124,103.9108,104.104,24800.0
2012-07-23 11:00:00,156.26,156.89,156.21,156.43,20100.0,104.104,104.5237,104.0707,104.2172,20100.0
2012-07-23 11:30:00,156.36,156.36,155.8,156.31,11700.0,104.1706,104.1706,103.7975,104.1373,11700.0
2012-07-23 12:00:00,156.34,156.77,156.34,156.66,32100.0,104.1573,104.4438,104.1573,104.3705,32100.0
2012-07-23 12:30:00,156.65,156.88,156.59,156.71,41100.0,104.3638,104.517,104.3238,104.4038,41100.0
2012-07-23 13:00:00,156.78,156.81,156.46,156.56,8400.0,104.4504,104.4704,104.2372,104.3038,8400.0
2012-07-23 13:30:00,156.61,156.75,156.33,156.33,8700.0,104.3372,104.4304,104.1506,104.1506,8700.0
2012-07-23 14:00:00,156.41,156.71,156.34,156.47,12200.0,104.2039,104.4038,104.1573,104.2439,12200.0
2012-07-23 14:30:00,156.42,156.5,156.27,156.33,5300.0,104.2106,104.2639,104.1106,104.1506,5300.0
2012-07-23 15:00:00,156.3,156.74,156.23,156.67,65500.0,104.1306,104.4238,104.084,104.3771,65500.0
2012-07-23 15:30:00,156.66,156.86,156.53,156.8,50900.0,104.3705,104.5037,104.2839,104.4637,50900.0
2012-07-24 09:30:00,156.23,157.67,156.23,157.04,16000.0,104.084,105.0434,104.084,104.6236,16000.0
2012-07-24 10:00:00,157.25,157.25,156.69,157.09,21600.0,104.7635,104.7635,104.3905,104.6569,21600.0
2012-07-24 10:30:00,157.0,157.17,156.63,156.97,30300.0,104.597,104.7102,104.3505,104.577,30300.0
2012-07-24 11:00:00,157.03,157.1,156.34,157.1,32600.0,104.617,104.6636,104.1573,104.6636,32600.0
2012-07-24 11:30:00,157.1,157.26,156.67,156.8,24200.0,104.6636,104.7702,104.3771,104.4637,24200.0
2012-07-24 12:00:00,156.68,156.74,155.95,156.1,4200.0,104.3838,104.4238,103.8975,103.9974,4200.0
2012-07-24 12:30:00,156.06,156.29,155.77,155.84,5100.0,103.9707,104.124,103.7775,103.8242,5100.0
2012-07-24 13:00:00,155.81,155.99,155.67,155.99,2900.0,103.8042,103.9241,103.7109,103.9241,2900.0
2012-07-24 13:30:00,156.04,156.43,155.94,156.23,6200.0,103.9574,104.2172,103.8908,104.084,6200.0
2012-07-24 14:00:00,156.19,156.23,155.78,155.78,8300.0,104.0573,104.084,103.7842,103.7842,8300.0
2012-07-24 14:30:00,155.67,156.28,155.65,156.25,22000.0,103.7109,104.1173,103.6976,104.0973,22000.0
2012-07-24 15:00:00,156.23,156.3,156.01,156.24,20300.0,104.084,104.1306,103.9374,104.0907,20300.0
2012-07-24 15:30:00,156.38,156.64,156.21,156.55,79600.0,104.1839,104.3571,104.0707,104.2972,79600.0
2012-07-25 09:30:00,157.28,157.86,156.69,156.71,18500.0,104.7835,105.1699,104.3905,104.4038,18500.0
2012-07-25 10:00:00,156.92,157.16,156.11,157.16,15300.0,104.5437,104.7036,104.004,104.7036,15300.0
2012-07-25 10:30:00,157.06,157.4,156.55,156.66,17800.0,104.637,104.8635,104.2972,104.3705,17800.0
2012-07-25 11:00:00,156.63,157.03,156.52,156.94,11500.0,104.3505,104.617,104.2772,104.557,11500.0
2012-07-25 11:30:00,156.95,156.95,156.53,156.74,6100.0,104.5637,104.5637,104.2839,104.4238,6100.0
2012-07-25 12:00:00,156.8,156.98,156.73,156.85,4700.0,104.4637,104.5837,104.4171,104.4971,4700.0
2012-07-25 12:30:00,157.01,157.38,156.91,156.91,11600.0,104.6036,104.8502,104.537,104.537,11600.0
2012-07-25 13:00:00,156.91,157.51,156.91,157.48,12800.0,104.537,104.9368,104.537,104.9168,12800.0
2012-07-25 13:30:00,157.48,158.3,157.47,157.74,20900.0,104.9168,105.4631,104.9101,105.09,20900.0
2012-07-25 14:00:00,157.74,157.74,157.31,157.64,7100.0,105.09,105.09,104.8035,105.0234,7100.0
2012-07-25 14:30:00,157.6,158.05,157.57,157.78,10000.0,104.9967,105.2965,104.9767,105.1166,10000.0
2012-07-25 15:00:00,157.78,157.85,157.59,157.76,27300.0,105.1166,105.1633,104.9901,105.1033,27300.0
2012-07-25 15:30:00,157.76,157.95,157.29,157.95,57600.0,105.1033,105.2299,104.7902,105.2299,57600.0
2012-07-26 09:30:00,159.19,159.69,157.88,158.37,7500.0,106.056,106.3891,105.1833,105.5097,7500.0
2012-07-26 10:00:00,157.7,158.46,157.62,158.21,20200.0,105.0633,105.5697,105.01,105.4031,20200.0
2012-07-26 10:30:00,158.14,158.17,156.77,156.85,12900.0,105.3565,105.3765,104.4438,104.4971,12900.0
2012-07-26 11:00:00,156.84,156.84,155.85,156.06,49000.0,104.4904,104.4904,103.8308,103.9707,49000.0
2012-07-26 11:30:00,156.16,156.68,155.75,155.81,41300.0,104.0374,104.3838,103.7642,103.8042,41300.0
2012-07-26 12:00:00,155.87,155.91,155.53,155.55,7700.0,103.8442,103.8708,103.6176,103.631,7700.0
2012-07-26 12:30:00,155.55,155.6,155.43,155.51,13200.0,103.631,103.6643,103.551,103.6043,13200.0
2012-07-26 13:00:00,155.47,155.66,155.2,155.47,16900.0,103.5777,103.7042,103.3978,103.5777,16900.0
2012-07-26 13:30:00,155.47,155.59,155.32,155.57,16100.0,103.5777,103.6576,103.4777,103.6443,16100.0
2012-07-26 14:00:00,155.51,156.14,155.51,155.89,21800.0,103.6043,104.024,103.6043,103.8575,21800.0
2012-07-26 14:30:00,155.89,156.47,155.89,156.31,10900.0,103.8575,104.2439,103.8575,104.1373,10900.0
2012-07-26 15:00:00,156.25,156.59,156.16,156.5,23100.0,104.0973,104.3238,104.0374,104.2639,23100.0
2012-07-26 15:30:00,156.49,156.75,156.28,156.58,41300.0,104.2572,104.4304,104.1173,104.3172,41300.0
2012-07-27 09:30:00,156.98,158.24,156.66,157.65,12100.0,104.5837,105.4231,104.3705,105.03,12100.0
2012-07-27 10:00:00,157.79,157.81,157.36,157.36,6000.0,105.1233,105.1366,104.8368,104.8368,6000.0
2012-07-27 10:30:00,157.19,157.64,156.92,157.5,26000.0,104.7236,105.0234,104.5437,104.9301,26000.0
2012-07-27 11:00:00,157.49,158.1,157.47,157.68,11000.0,104.9234,105.3298,104.9101,105.05,11000.0
2012-07-27 11:30:00,157.65,157.8,157.65,157.7,3900.0,105.03,105.13,105.03,105.0633,3900.0
2012-07-27 12:00:00,157.79,157.8,157.49,157.66,6700.0,105.1233,105.13,104.9234,105.0367,6700.0
2012-07-27 12:30:00,157.68,157.8,157.64,157.78,8500.0,105.05,105.13,105.0234,105.1166,8500.0
2012-07-27 13:00:00,157.74,158.05,157.7,158.05,8600.0,105.09,105.2965,105.0633,105.2965,8600.0
2012-07-27 13:30:00,158.05,158.33,157.5,157.75,7400.0,105.2965,105.4831,104.9301,105.0967,7400.0
2012-07-27 14:00:00,157.77,157.78,156.99,157.0,12300.0,105.11,105.1166,104.5903,104.597,12300.0
2012-07-27 14:30:00,157.05,157.14,156.93,157.11,6100.0,104.6303,104.6903,104.5504,104.6703,6100.0
2012-07-27 15:00:00,157.09,157.37,157.06,157.36,11500.0,104.6569,104.8435,104.637,104.8368,11500.0
2012-07-27 15:30:00,157.32,157.55,157.05,157.36,47900.0,104.8102,104.9634,104.6303,104.8368,47900.0
2012-07-30 09:30:00,156.9,157.57,156.9,157.48,5700.0,104.5304,104.9767,104.5304,104.9168,5700.0
2012-07-30 10:00:00,157.5,158.35,157.5,158.02,4100.0,104.9301,105.4964,104.9301,105.2765,4100.0
2012-07-30 10:30:00,158.02,158.02,157.35,157.7,13200.0,105.2765,105.2765,104.8302,105.0633,13200.0
2012-07-30 11:00:00,157.48,157.93,157.09,157.15,5800.0,104.9168,105.2166,104.6569,104.6969,5800.0
2012-07-30 11:30:00,157.23,157.33,157.02,157.1,5000.0,104.7502,104.8168,104.6103,104.6636,5000.0
2012-07-30 12:00:00,157.11,157.5,157.09,157.5,2700.0,104.6703,104.9301,104.6569,104.9301,2700.0
2012-07-30 12:30:00,157.5,157.83,157.5,157.83,5400.0,104.9301,105.15,104.9301,105.15,5400.0
2012-07-30 13:00:00,157.83,157.9,157.66,157.86,3500.0,105.15,105.1966,105.0367,105.1699,3500.0
2012-07-30 13:30:00,157.93,158.03,157.73,157.84,2600.0,105.2166,105.2832,105.0833,105.1566,2600.0
2012-07-30 14:00:00,157.81,158.09,157.67,158.09,4400.0,105.1366,105.3232,105.0434,105.3232,4400.0
2012-07-30 14:30:00,158.09,158.3,157.99,157.99,6600.0,105.3232,105.4631,105.2565,105.2565,6600.0
2012-07-30 15:00:00,157.94,157.94,157.64,157.73,8500.0,105.2232,105.2232,105.0234,105.0833,8500.0
2012-07-30 15:30:00,157.78,157.89,157.53,157.64,25100.0,105.1166,105.1899,104.9501,105.0234,25100.0
2012-07-31 09:30:00,157.62,157.99,157.08,157.31,11200.0,105.01,105.2565,104.6503,104.8035,11200.0
2012-07-31 10:00:00,157.71,157.8,157.05,157.55,16500.0,105.07,105.13,104.6303,104.9634,16500.0
2012-07-31 10:30:00,157.56,157.84,157.35,157.47,8600.0,104.9701,105.1566,104.8302,104.9101,8600.0
2012-07-31 11:00:00,157.14,157.41,157.0,157.27,5200.0,104.6903,104.8701,104.597,104.7769,5200.0
2012-07-31 11:30:00,157.19,157.35,157.04,157.08,8300.0,104.7236,104.8302,104.6236,104.6503,8300.0
2012-07-31 12:00:00,157.05,157.17,156.72,157.16,12100.0,104.6303,104.7102,104.4104,104.7036,12100.0
2012-07-31 12:30:00,157.16,157.19,156.95,157.1,9900.0,104.7036,104.7236,104.5637,104.6636,9900.0
2012-07-31 13:00:00,156.98,157.13,156.81,157.0,14500.0,104.5837,104.6836,104.4704,104.597,14500.0
2012-07-31 13:30:00,157.0,157.05,156.8,156.86,7700.0,104.597,104.6303,104.4637,104.5037,7700.0
2012-07-31 14:00:00,156.9,157.17,156.87,157.07,14700.0,104.5304,104.7102,104.5104,104.6436,14700.0
2012-07-31 14:30:00,157.02,157.26,157.02,157.2,19100.0,104.6103,104.7702,104.6103,104.7302,19100.0
2012-07-31 15:00:00,157.2,157.21,156.89,156.93,18000.0,104.7302,104.7369,104.5237,104.5504,18000.0
2012-07-31 15:30:00,156.93,157.4,156.59,157.25,52200.0,104.5504,104.8635,104.3238,104.7635,52200.0
2012-08-01 09:30:00,157.17,159.28,157.07,157.51,30300.0,104.7102,106.116,104.6436,104.9368,30300.0
2012-08-01 10:00:00,157.8,158.08,156.81,156.81,12700.0,105.13,105.3165,104.4704,104.4704,12700.0
2012-08-01 10:30:00,156.9,157.8,156.81,157.73,7000.0,104.5304,105.13,104.4704,105.0833,7000.0
2012-08-01 11:00:00,157.9,158.2,157.64,157.64,12400.0,105.1966,105.3965,105.0234,105.0234,12400.0
2012-08-01 11:30:00,157.43,157.44,156.81,156.9,5000.0,104.8835,104.8901,104.4704,104.5304,5000.0
2012-08-01 12:00:00,156.95,156.95,156.78,156.78,2400.0,104.5637,104.5637,104.4504,104.4504,2400.0
2012-08-01 12:30:00,156.54,156.54,156.29,156.51,3300.0,104.2905,104.2905,104.124,104.2705,3300.0
2012-08-01 13:00:00,156.53,156.66,156.28,156.54,5100.0,104.2839,104.3705,104.1173,104.2905,5100.0
2012-08-01 13:30:00,156.5,156.61,156.24,156.25,6300.0,104.2639,104.3372,104.0907,104.0973,6300.0
2012-08-01 14:00:00,156.27,156.66,156.01,156.4,21700.0,104.1106,104.3705,103.9374,104.1973,21700.0
2012-08-01 14:30:00,156.54,156.62,156.12,156.25,8200.0,104.2905,104.3438,104.0107,104.0973,8200.0
2012-08-01 15:00:00,156.24,156.62,156.2,156.61,16600.0,104.0907,104.3438,104.064,104.3372,16600.0
2012-08-01 15:30:00,156.52,156.7,156.2,156.31,39700.0,104.2772,104.3971,104.064,104.1373,39700.0
2012-08-02 09:30:00,157.36,157.36,154.61,156.2,22700.0,104.8368,104.8368,103.0047,104.064,22700.0
2012-08-02 10:00:00,156.21,156.63,155.72,156.63,10000.0,104.0707,104.3505,103.7442,104.3505,10000.0
2012-08-02 10:30:00,156.61,156.8,156.18,156.29,5600.0,104.3372,104.4637,104.0507,104.124,5600.0
2012-08-02 11:00:00,156.32,156.53,155.33,155.42,10100.0,104.144,104.2839,103.4844,103.5444,10100.0
2012-08-02 11:30:00,155.43,156.11,155.32,155.49,16400.0,103.551,104.004,103.4777,103.591,16400.0
2012-08-02 12:00:00,155.5,156.13,155.48,156.12,4600.0,103.5977,104.0174,103.5843,104.0107,4600.0
2012-08-02 12:30:00,156.01,156.38,155.54,156.38,22400.0,103.9374,104.1839,103.6243,104.1839,22400.0
2012-08-02 13:00:00,156.24,156.55,156.01,156.08,9400.0,104.0907,104.2972,103.9374,103.9841,9400.0
2012-08-02 13:30:00,156.06,156.07,155.08,155.25,37000.0,103.9707,103.9774,103.3178,103.4311,37000.0
2012-08-02 14:00:00,155.26,155.93,155.21,155.73,10100.0,103.4378,103.8841,103.4044,103.7509,10100.0
2012-08-02 14:30:00,155.7,156.25,155.6,155.76,15200.0,103.7309,104.0973,103.6643,103.7709,15200.0
2012-08-02 15:00:00,155.76,156.06,155.59,155.81,45800.0,103.7709,103.9707,103.6576,103.8042,45800.0
2012-08-02 15:30:00,155.87,156.27,155.62,156.21,73500.0,103.8442,104.1106,103.6776,104.0707,73500.0
2012-08-03 09:30:00,157.41,157.93,156.6,156.97,7600.0,104.8701,105.2166,104.3305,104.577,7600.0
2012-08-03 10:00:00,156.97,157.17,156.57,157.14,8000.0,104.577,104.7102,104.3105,104.6903,8000.0
2012-08-03 10:30:00,157.25,157.25,156.33,156.75,8100.0,104.7635,104.7635,104.1506,104.4304,8100.0
2012-08-03 11:00:00,156.81,156.81,156.21,156.29,11400.0,104.4704,104.4704,104.0707,104.124,11400.0
2012-08-03 11:30:00,156.32,156.36,155.92,156.3,18900.0,104.144,104.1706,103.8775,104.1306,18900.0
2012-08-03 12:00:00,156.3,156.4,155.87,156.0,4600.0,104.1306,104.1973,103.8442,103.9308,4600.0
2012-08-03 12:30:00,155.97,155.97,155.52,155.77,7600.0,103.9108,103.9108,103.611,103.7775,7600.0
2012-08-03 13:00:00,155.76,155.96,155.74,155.86,6600.0,103.7709,103.9041,103.7575,103.8375,6600.0
2012-08-03 13:30:00,155.79,155.98,155.68,155.95,5800.0,103.7909,103.9174,103.7176,103.8975,5800.0
2012-08-03 14:00:00,155.99,156.15,155.87,156.08,8400.0,103.9241,104.0307,103.8442,103.9841,8400.0
2012-08-03 14:30:00,156.03,156.03,155.8,156.02,7200.0,103.9508,103.9508,103.7975,103.9441,7200.0
2012-08-03 15:00:00,156.06,156.07,155.76,155.86,11100.0,103.9707,103.9774,103.7709,103.8375,11100.0
2012-08-03 15:30:00,155.91,156.18,155.52,156.05,32400.0,103.8708,104.0507,103.611,103.9641,32400.0
2012-08-06 09:30:00,156.36,156.59,155.97,156.21,6000.0,104.1706,104.3238,103.9108,104.0707,6000.0
2012-08-06 10:00:00,156.2,156.47,156.02,156.22,9200.0,104.064,104.2439,103.9441,104.0773,9200.0
2012-08-06 10:30:00,156.22,156.23,155.49,155.49,24400.0,104.0773,104.084,103.591,103.591,24400.0
2012-08-06 11:00:00,155.48,155.53,155.2,155.31,19700.0,103.5843,103.6176,103.3978,103.4711,19700.0
2012-08-06 11:30:00,155.3,155.58,155.24,155.58,10100.0,103.4644,103.651,103.4244,103.651,10100.0
2012-08-06 12:00:00,155.49,155.54,155.07,155.31,12400.0,103.591,103.6243,103.3112,103.4711,12400.0
2012-08-06 12:30:00,155.33,155.74,155.26,155.71,6700.0,103.4844,103.7575,103.4378,103.7376,6700.0
2012-08-06 13:00:00,155.67,155.74,155.6,155.71,6200.0,103.7109,103.7575,103.6643,103.7376,6200.0
2012-08-06 13:30:00,155.73,155.77,155.54,155.71,18600.0,103.7509,103.7775,103.6243,103.7376,18600.0
2012-08-06 14:00:00,155.74,155.97,155.54,155.64,6500.0,103.7575,103.9108,103.6243,103.6909,6500.0
2012-08-06 14:30:00,155.77,155.85,155.59,155.7,6700.0,103.7775,103.8308,103.6576,103.7309,6700.0
2012-08-06 15:00:00,155.65,155.86,155.39,155.59,10000.0,103.6976,103.8375,103.5244,103.6576,10000.0
2012-08-06 15:30:00,155.6,155.71,155.2,155.6,52500.0,103.6643,103.7376,103.3978,103.6643,52500.0
2012-08-07 09:30:00,155.73,156.27,153.37,153.65,7400.0,103.7509,104.1106,102.1786,102.3651,7400.0
2012-08-07 10:00:00,153.77,154.65,153.77,154.32,27100.0,102.4451,103.0314,102.4451,102.8115,27100.0
2012-08-07 10:30:00,154.29,154.48,153.8,154.07,7100.0,102.7915,102.9181,102.4651,102.645,7100.0
2012-08-07 11:00:00,154.04,154.04,153.18,153.48,12000.0,102.625,102.625,102.052,102.2519,12000.0
2012-08-07 11:30:00,153.5,154.23,153.33,154.23,12400.0,102.2652,102.7516,102.1519,102.7516,12400.0
2012-08-07 12:00:00,154.12,154.25,153.87,153.87,17800.0,102.6783,102.7649,102.5117,102.5117,17800.0
2012-08-07 12:30:00,153.8,153.94,153.63,153.7,7800.0,102.4651,102.5583,102.3518,102.3985,7800.0
2012-08-07 13:00:00,153.77,153.87,153.39,153.72,9300.0,102.4451,102.5117,102.1919,102.4118,9300.0
2012-08-07 13:30:00,153.69,153.82,153.35,153.79,9300.0,102.3918,102.4784,102.1653,102.4584,9300.0
2012-08-07 14:00:00,153.82,153.92,153.7,153.7,9300.0,102.4784,102.545,102.3985,102.3985,9300.0
2012-08-07 14:30:00,153.5,153.89,153.35,153.48,9100.0,102.2652,102.525,102.1653,102.2519,9100.0
2012-08-07 15:00:00,153.44,153.77,153.34,153.71,16500.0,102.2252,102.4451,102.1586,102.4051,16500.0
2012-08-07 15:30:00,153.73,153.84,153.21,153.35,45400.0,102.4184,102.4917,102.072,102.1653,45400.0
2012-08-08 09:30:00,153.97,153.97,152.0,152.0,8800.0,102.5783,102.5783,101.2659,101.2659,8800.0
2012-08-08 10:00:00,151.85,152.3,151.85,152.0,4600.0,101.1659,101.4657,101.1659,101.2659,4600.0
2012-08-08 10:30:00,152.05,152.14,151.42,151.54,9000.0,101.2992,101.3591,100.8795,100.9594,9000.0
2012-08-08 11:00:00,151.49,151.87,151.31,151.7,18800.0,100.9261,101.1793,100.8062,101.066,18800.0
2012-08-08 11:30:00,151.67,151.68,150.88,151.31,5700.0,101.046,101.0527,100.5197,100.8062,5700.0
2012-08-08 12:00:00,151.29,151.3,150.49,150.67,5500.0,100.7929,100.7995,100.2599,100.3798,5500.0
2012-08-08 12:30:00,150.65,150.75,150.38,150.41,9500.0,100.3665,100.4331,100.1866,100.2066,9500.0
2012-08-08 13:00:00,150.3,150.87,150.23,150.7,7900.0,100.1333,100.513,100.0867,100.3998,7900.0
2012-08-08 13:30:00,150.65,150.9,150.2,150.4,11200.0,100.3665,100.533,100.0667,100.1999,11200.0
2012-08-08 14:00:00,150.44,150.57,150.19,150.44,10600.0,100.2266,100.3132,100.06,100.2266,10600.0
2012-08-08 14:30:00,150.43,150.65,150.37,150.6,3500.0,100.2199,100.3665,100.1799,100.3332,3500.0
2012-08-08 15:00:00,150.69,151.03,150.63,150.98,12800.0,100.3931,100.6196,100.3531,100.5863,12800.0
2012-08-08 15:30:00,150.91,151.0,150.09,150.69,46400.0,100.5397,100.5997,99.9934,100.3931,46400.0
2012-08-09 09:30:00,150.45,151.72,149.62,151.33,38400.0,100.2332,101.0793,99.6803,100.8195,38400.0
2012-08-09 10:00:00,151.33,151.84,150.98,151.7,56400.0,100.8195,101.1593,100.5863,101.066,56400.0
2012-08-09 10:30:00,151.7,151.7,151.01,151.12,15500.0,101.066,101.066,100.6063,100.6796,15500.0
2012-08-09 11:00:00,150.95,151.51,150.89,151.31,13900.0,100.5663,100.9394,100.5264,100.8062,13900.0
2012-08-09 11:30:00,151.42,151.66,151.17,151.2,10000.0,100.8795,101.0394,100.7129,100.7329,10000.0
2012-08-09 12:00:00,151.09,151.29,151.02,151.21,9500.0,100.6596,100.7929,100.613,100.7396,9500.0
2012-08-09 12:30:00,151.08,151.55,151.07,151.55,4400.0,100.6529,100.9661,100.6463,100.9661,4400.0
2012-08-09 13:00:00,151.68,151.88,151.24,151.24,8500.0,101.0527,101.1859,100.7595,100.7595,8500.0
2012-08-09 13:30:00,151.26,151.47,151.05,151.36,8300.0,100.7729,100.9128,100.633,100.8395,8300.0
2012-08-09 14:00:00,151.36,152.04,151.36,151.8,16800.0,100.8395,101.2925,100.8395,101.1326,16800.0
2012-08-09 14:30:00,151.83,152.12,151.72,152.04,17100.0,101.1526,101.3458,101.0793,101.2925,17100.0
2012-08-09 15:00:00,152.01,152.11,151.72,151.73,21900.0,101.2725,101.3392,101.0793,101.086,21900.0
2012-08-09 15:30:00,151.72,152.0,151.06,151.25,40300.0,101.0793,101.2659,100.6396,100.7662,40300.0
2012-08-10 09:30:00,151.53,152.16,150.83,151.16,38600.0,100.9527,101.3725,100.4864,100.7062,38600.0
2012-08-10 10:00:00,151.14,151.8,150.96,150.96,21800.0,100.6929,101.1326,100.573,100.573,21800.0
2012-08-10 10:30:00,150.96,151.29,150.96,151.13,9800.0,100.573,100.7929,100.573,100.6863,9800.0
2012-08-10 11:00:00,151.05,151.06,150.73,150.99,9900.0,100.633,100.6396,100.4198,100.593,9900.0
2012-08-10 11:30:00,151.04,151.06,150.72,150.72,7700.0,100.6263,100.6396,100.4131,100.4131,7700.0
2012-08-10 12:00:00,150.83,150.89,150.64,150.64,7900.0,100.4864,100.5264,100.3598,100.3598,7900.0
2012-08-10 12:30:00,150.66,151.03,150.55,150.97,5900.0,100.3731,100.6196,100.2999,100.5797,5900.0
2012-08-10 13:00:00,150.96,150.96,150.67,150.76,14100.0,100.573,100.573,100.3798,100.4398,14100.0
2012-08-10 13:30:00,150.62,150.94,150.62,150.9,3700.0,100.3465,100.5597,100.3465,100.533,3700.0
2012-08-10 14:00:00,150.9,151.47,150.8,151.39,12300.0,100.533,100.9128,100.4664,100.8595,12300.0
2012-08-10 14:30:00,151.45,151.89,151.45,151.89,6900.0,100.8995,101.1926,100.8995,101.1926,6900.0
2012-08-10 15:00:00,151.87,151.9,151.47,151.47,7400.0,101.1793,101.1993,100.9128,100.9128,7400.0
2012-08-10 15:30:00,151.5,151.93,151.48,151.71,41100.0,100.9328,101.2192,100.9194,101.0727,41100.0
2012-08-13 09:30:00,151.21,151.98,151.16,151.31,5800.0,100.7396,101.2525,100.7062,100.8062,5800.0
2012-08-13 10:00:00,151.31,151.6,151.21,151.39,6100.0,100.8062,100.9994,100.7396,100.8595,6100.0
2012-08-13 10:30:00,151.35,151.35,150.87,151.04,3500.0,100.8328,100.8328,100.513,100.6263,3500.0
2012-08-13 11:00:00,150.99,151.03,150.75,150.75,5300.0,100.593,100.6196,100.4331,100.4331,5300.0
2012-08-13 11:30:00,150.7,151.12,150.54,150.89,8700.0,100.3998,100.6796,100.2932,100.5264,8700.0
2012-08-13 12:00:00,151.02,151.05,150.49,150.67,11400.0,100.613,100.633,100.2599,100.3798,11400.0
2012-08-13 12:30:00,150.7,151.01,150.61,150.79,7400.0,100.3998,100.6063,100.3398,100.4597,7400.0
2012-08-13 13:00:00,151.01,151.06,150.76,150.87,5700.0,100.6063,100.6396,100.4398,100.513,5700.0
2012-08-13 13:30:00,150.89,151.13,150.89,151.13,4300.0,100.5264,100.6863,100.5264,100.6863,4300.0
2012-08-13 14:00:00,151.13,151.2,150.97,151.12,9400.0,100.6863,100.7329,100.5797,100.6796,9400.0
2012-08-13 14:30:00,151.08,151.38,151.08,151.21,8500.0,100.6529,100.8528,100.6529,100.7396,8500.0
2012-08-13 15:00:00,151.3,151.3,151.11,151.17,8800.0,100.7995,100.7995,100.6729,100.7129,8800.0
2012-08-13 15:30:00,151.11,151.55,151.11,151.39,14100.0,100.6729,100.9661,100.6729,100.8595,14100.0
2012-08-14 09:30:00,152.31,152.31,150.7,151.2,13400.0,101.4724,101.4724,100.3998,100.7329,13400.0
2012-08-14 10:00:00,151.05,151.45,151.0,151.02,9100.0,100.633,100.8995,100.5997,100.613,9100.0
2012-08-14 10:30:00,150.99,151.22,150.6,150.76,11700.0,100.593,100.7462,100.3332,100.4398,11700.0
2012-08-14 11:00:00,150.79,150.85,150.43,150.64,32100.0,100.4597,100.4997,100.2199,100.3598,32100.0
2012-08-14 11:30:00,150.6,150.77,150.5,150.63,6500.0,100.3332,100.4464,100.2665,100.3531,6500.0
2012-08-14 12:00:00,150.55,150.77,150.5,150.65,6600.0,100.2999,100.4464,100.2665,100.3665,6600.0
2012-08-14 12:30:00,150.69,150.81,150.5,150.55,5300.0,100.3931,100.4731,100.2665,100.2999,5300.0
2012-08-14 13:00:00,150.66,150.68,150.22,150.36,7800.0,100.3731,100.3865,100.08,100.1733,7800.0
2012-08-14 13:30:00,150.37,150.45,150.24,150.3,1800.0,100.1799,100.2332,100.0933,100.1333,1800.0
2012-08-14 14:00:00,150.42,150.71,150.42,150.52,6100.0,100.2132,100.4064,100.2132,100.2799,6100.0
2012-08-14 14:30:00,150.51,150.54,150.38,150.51,2300.0,100.2732,100.2932,100.1866,100.2732,2300.0
2012-08-14 15:00:00,150.53,150.6,150.39,150.46,10700.0,100.2865,100.3332,100.1933,100.2399,10700.0
2012-08-14 15:30:00,150.45,150.5,150.2,150.41,24900.0,100.2332,100.2665,100.0667,100.2066,24900.0
2012-08-15 09:30:00,150.71,150.99,150.23,150.83,18900.0,100.4064,100.593,100.0867,100.4864,18900.0
2012-08-15 10:00:00,150.88,151.2,150.66,151.12,35900.0,100.5197,100.7329,100.3731,100.6796,35900.0
2012-08-15 10:30:00,151.18,151.23,150.45,150.54,18600.0,100.7196,100.7529,100.2332,100.2932,18600.0
2012-08-15 11:00:00,150.5,150.82,150.29,150.48,19600.0,100.2665,100.4797,100.1266,100.2532,19600.0
2012-08-15 11:30:00,150.5,150.6,150.33,150.57,10900.0,100.2665,100.3332,100.1533,100.3132,10900.0
2012-08-15 12:00:00,150.6,150.75,150.46,150.68,8400.0,100.3332,100.4331,100.2399,100.3865,8400.0
2012-08-15 12:30:00,150.7,150.74,150.68,150.68,2000.0,100.3998,100.4264,100.3865,100.3865,2000.0
2012-08-15 13:00:00,150.7,150.75,150.62,150.75,2200.0,100.3998,100.4331,100.3465,100.4331,2200.0
2012-08-15 13:30:00,150.75,150.89,150.66,150.85,5800.0,100.4331,100.5264,100.3731,100.4997,5800.0
2012-08-15 14:00:00,150.85,151.05,150.84,150.99,4100.0,100.4997,100.633,100.4931,100.593,4100.0
2012-08-15 14:30:00,151.01,151.01,150.83,150.97,7000.0,100.6063,100.6063,100.4864,100.5797,7000.0
2012-08-15 15:00:00,150.98,151.09,150.85,150.85,11400.0,100.5863,100.6596,100.4997,100.4997,11400.0
2012-08-15 15:30:00,150.88,151.06,150.82,150.99,23800.0,100.5197,100.6396,100.4797,100.593,23800.0
2012-08-16 09:30:00,151.2,151.38,150.15,150.17,5800.0,100.7329,100.8528,100.0334,100.0467,5800.0
2012-08-16 10:00:00,150.23,150.47,150.15,150.27,11500.0,100.0867,100.2466,100.0334,100.1133,11500.0
2012-08-16 10:30:00,150.17,150.33,150.06,150.18,12600.0,100.0467,100.1533,99.9734,100.0533,12600.0
2012-08-16 11:00:00,150.21,150.46,150.17,150.23,63900.0,100.0733,100.2399,100.0467,100.0867,63900.0
2012-08-16 11:30:00,150.23,150.32,150.08,150.22,16700.0,100.0867,100.1466,99.9867,100.08,16700.0
2012-08-16 12:00:00,150.21,150.36,149.91,149.91,20200.0,100.0733,100.1733,99.8735,99.8735,20200.0
2012-08-16 12:30:00,149.96,150.08,149.9,149.97,19100.0,99.9068,99.9867,99.8668,99.9134,19100.0
2012-08-16 13:00:00,150.04,150.13,149.57,149.67,19400.0,99.9601,100.02,99.647,99.7136,19400.0
2012-08-16 13:30:00,149.77,149.99,149.71,149.98,13700.0,99.7802,99.9268,99.7402,99.9201,13700.0
2012-08-16 14:00:00,149.93,150.28,149.87,150.15,48400.0,99.8868,100.12,99.8468,100.0334,48400.0
2012-08-16 14:30:00,150.19,150.46,150.09,150.25,32800.0,100.06,100.2399,99.9934,100.1,32800.0
2012-08-16 15:00:00,150.21,150.55,150.11,150.3,41900.0,100.0733,100.2999,100.0067,100.1333,41900.0
2012-08-16 15:30:00,150.35,150.57,150.27,150.57,58200.0,100.1666,100.3132,100.1133,100.3132,58200.0
2012-08-17 09:30:00,150.58,151.66,150.51,150.59,26200.0,100.3198,101.0394,100.2732,100.3265,26200.0
2012-08-17 10:00:00,150.65,151.08,150.55,150.99,24400.0,100.3665,100.6529,100.2999,100.593,24400.0
2012-08-17 10:30:00,150.96,151.12,150.83,151.11,18400.0,100.573,100.6796,100.4864,100.6729,18400.0
2012-08-17 11:00:00,151.13,151.13,150.6,150.72,27700.0,100.6863,100.6863,100.3332,100.4131,27700.0
2012-08-17 11:30:00,150.75,150.85,150.39,150.84,37300.0,100.4331,100.4997,100.1933,100.4931,37300.0
2012-08-17 12:00:00,150.89,151.18,150.64,150.79,24900.0,100.5264,100.7196,100.3598,100.4597,24900.0
2012-08-17 12:30:00,150.79,151.28,150.74,150.79,39000.0,100.4597,100.7862,100.4264,100.4597,39000.0
2012-08-17 13:00:00,150.77,150.96,150.66,150.76,12600.0,100.4464,100.573,100.3731,100.4398,12600.0
2012-08-17 13:30:00,150.76,150.9,150.62,150.8,10500.0,100.4398,100.533,100.3465,100.4664,10500.0
2012-08-17 14:00:00,150.76,151.04,150.75,151.03,23000.0,100.4398,100.6263,100.4331,100.6196,23000.0
2012-08-17 14:30:00,151.03,151.09,150.8,150.86,50000.0,100.6196,100.6596,100.4664,100.5064,50000.0
2012-08-17 15:00:00,150.85,151.39,150.85,151.09,40800.0,100.4997,100.8595,100.4997,100.6596,40800.0
2012-08-17 15:30:00,151.16,151.2,150.71,150.77,73100.0,100.7062,100.7329,100.4064,100.4464,73100.0
2012-08-20 09:30:00,151.0,151.19,150.5,150.8,18600.0,100.5997,100.7262,100.2665,100.4664,18600.0
2012-08-20 10:00:00,150.77,151.01,150.35,150.43,12100.0,100.4464,100.6063,100.1666,100.2199,12100.0
2012-08-20 10:30:00,150.36,150.5,150.16,150.25,19600.0,100.1733,100.2665,100.04,100.1,19600.0
2012-08-20 11:00:00,150.2,150.4,149.95,150.19,21100.0,100.0667,100.1999,99.9001,100.06,21100.0
2012-08-20 11:30:00,150.21,150.38,150.0,150.03,18300.0,100.0733,100.1866,99.9334,99.9534,18300.0
2012-08-20 12:00:00,150.03,150.27,149.89,149.99,14100.0,99.9534,100.1133,99.8601,99.9268,14100.0
2012-08-20 12:30:00,149.92,150.02,149.82,149.9,10000.0,99.8801,99.9468,99.8135,99.8668,10000.0
2012-08-20 13:00:00,149.86,149.97,149.78,149.93,7800.0,99.8402,99.9134,99.7869,99.8868,7800.0
2012-08-20 13:30:00,149.92,150.47,149.84,150.35,12800.0,99.8801,100.2466,99.8268,100.1666,12800.0
2012-08-20 14:00:00,150.37,150.37,149.97,150.01,29800.0,100.1799,100.1799,99.9134,99.9401,29800.0
2012-08-20 14:30:00,150.01,150.03,149.69,149.78,13800.0,99.9401,99.9534,99.7269,99.7869,13800.0
2012-08-20 15:00:00,149.83,150.0,149.66,149.9,30800.0,99.8202,99.9334,99.7069,99.8668,30800.0
2012-08-20 15:30:00,149.9,150.17,149.63,149.86,61500.0,99.8668,100.0467,99.6869,99.8402,61500.0
2012-08-21 09:30:00,149.96,150.58,149.69,150.01,15900.0,99.9068,100.3198,99.7269,99.9401,15900.0
2012-08-21 10:00:00,150.1,150.18,149.9,150.18,3600.0,100.0,100.0533,99.8668,100.0533,3600.0
2012-08-21 10:30:00,150.2,150.56,150.2,150.46,7400.0,100.0667,100.3065,100.0667,100.2399,7400.0
2012-08-21 11:00:00,150.35,150.45,150.15,150.37,7100.0,100.1666,100.2332,100.0334,100.1799,7100.0
2012-08-21 11:30:00,150.29,150.33,150.08,150.2,11900.0,100.1266,100.1533,99.9867,100.0667,11900.0
2012-08-21 12:00:00,150.16,150.3,150.06,150.25,11500.0,100.04,100.1333,99.9734,100.1,11500.0
2012-08-21 12:30:00,150.29,150.62,150.14,150.62,10400.0,100.1266,100.3465,100.0267,100.3465,10400.0
2012-08-21 13:00:00,150.67,150.78,150.6,150.77,3500.0,100.3798,100.4531,100.3332,100.4464,3500.0
2012-08-21 13:30:00,150.75,150.75,150.59,150.68,2800.0,100.4331,100.4331,100.3265,100.3865,2800.0
2012-08-21 14:00:00,150.7,150.83,150.58,150.76,9200.0,100.3998,100.4864,100.3198,100.4398,9200.0
2012-08-21 14:30:00,150.76,150.82,150.54,150.64,11600.0,100.4398,100.4797,100.2932,100.3598,11600.0
2012-08-21 15:00:00,150.62,150.62,150.37,150.5,14100.0,100.3465,100.3465,100.1799,100.2665,14100.0
2012-08-21 15:30:00,150.47,150.7,150.38,150.55,33500.0,100.2466,100.3998,100.1866,100.2999,33500.0
2012-08-22 09:30:00,150.52,150.52,149.39,149.52,9100.0,100.2799,100.2799,99.527,99.6136,9100.0
2012-08-22 10:00:00,149.52,149.76,149.34,149.59,4300.0,99.6136,99.7735,99.4937,99.6603,4300.0
2012-08-22 10:30:00,149.65,149.85,149.62,149.77,11900.0,99.7002,99.8335,99.6803,99.7802,11900.0
2012-08-22 11:00:00,149.76,149.79,149.61,149.72,7000.0,99.7735,99.7935,99.6736,99.7469,7000.0
2012-08-22 11:30:00,149.82,150.19,149.71,150.01,4900.0,99.8135,100.06,99.7402,99.9401,4900.0
2012-08-22 12:00:00,150.01,150.2,149.97,150.13,3800.0,99.9401,100.0667,99.9134,100.02,3800.0
2012-08-22 12:30:00,150.12,150.24,149.84,149.84,7600.0,100.0134,100.0933,99.8268,99.8268,7600.0
2012-08-22 13:00:00,149.85,150.28,149.84,150.22,2500.0,99.8335,100.12,99.8268,100.08,2500.0
2012-08-22 13:30:00,150.33,150.81,150.27,150.75,5700.0,100.1533,100.4731,100.1133,100.4331,5700.0
2012-08-22 14:00:00,150.79,151.14,150.34,150.34,11500.0,100.4597,100.6929,100.1599,100.1599,11500.0
2012-08-22 14:30:00,150.42,151.32,150.39,151.3,20000.0,100.2132,100.8128,100.1933,100.7995,20000.0
2012-08-22 15:00:00,151.23,151.56,151.15,151.47,20100.0,100.7529,100.9727,100.6996,100.9128,20100.0
2012-08-22 15:30:00,151.46,151.71,151.41,151.55,27800.0,100.9061,101.0727,100.8728,100.9661,27800.0
2012-08-23 09:30:00,151.34,152.75,150.58,152.75,25000.0,100.8262,101.7655,100.3198,101.7655,25000.0
2012-08-23 10:00:00,152.59,152.6,152.06,152.36,14500.0,101.6589,101.6656,101.3058,101.5057,14500.0
2012-08-23 10:30:00,152.42,153.27,152.26,153.08,15100.0,101.5457,102.112,101.4391,101.9854,15100.0
2012-08-23 11:00:00,153.05,153.38,152.77,153.12,19100.0,101.9654,102.1853,101.7789,102.012,19100.0
2012-08-23 11:30:00,153.02,153.02,152.63,152.7,18100.0,101.9454,101.9454,101.6856,101.7322,18100.0
2012-08-23 12:00:00,152.72,152.89,152.5,152.63,16100.0,101.7456,101.8588,101.599,101.6856,16100.0
2012-08-23 12:30:00,152.58,152.88,152.51,152.81,14900.0,101.6523,101.8521,101.6056,101.8055,14900.0
2012-08-23 13:00:00,152.74,152.92,152.5,152.7,14100.0,101.7589,101.8788,101.599,101.7322,14100.0
2012-08-23 13:30:00,152.57,152.58,152.28,152.38,14400.0,101.6456,101.6523,101.4524,101.519,14400.0
2012-08-23 14:00:00,152.26,152.36,152.07,152.17,9200.0,101.4391,101.5057,101.3125,101.3791,9200.0
2012-08-23 14:30:00,152.17,152.59,152.09,152.39,8700.0,101.3791,101.6589,101.3258,101.5257,8700.0
2012-08-23 15:00:00,152.34,152.65,152.34,152.54,14800.0,101.4924,101.6989,101.4924,101.6256,14800.0
2012-08-23 15:30:00,152.49,152.49,151.98,152.08,35700.0,101.5923,101.5923,101.2525,101.3192,35700.0
2012-08-24 09:30:00,151.92,152.17,151.51,151.51,7800.0,101.2126,101.3791,100.9394,100.9394,7800.0
2012-08-24 10:00:00,151.51,152.02,151.51,151.84,6300.0,100.9394,101.2792,100.9394,101.1593,6300.0
2012-08-24 10:30:00,151.85,152.48,151.85,152.31,17600.0,101.1659,101.5857,101.1659,101.4724,17600.0
2012-08-24 11:00:00,152.29,152.51,152.21,152.26,6800.0,101.4591,101.6056,101.4058,101.4391,6800.0
2012-08-24 11:30:00,152.32,152.44,152.08,152.29,4900.0,101.4791,101.559,101.3192,101.4591,4900.0
2012-08-24 12:00:00,152.19,152.41,152.09,152.33,5600.0,101.3925,101.539,101.3258,101.4857,5600.0
2012-08-24 12:30:00,152.53,152.55,152.31,152.42,10100.0,101.619,101.6323,101.4724,101.5457,10100.0
2012-08-24 13:00:00,152.47,152.69,152.42,152.6,10400.0,101.579,101.7256,101.5457,101.6656,10400.0
2012-08-24 13:30:00,152.57,152.9,152.5,152.81,5900.0,101.6456,101.8655,101.599,101.8055,5900.0
2012-08-24 14:00:00,152.78,152.88,152.52,152.85,4000.0,101.7855,101.8521,101.6123,101.8322,4000.0
2012-08-24 14:30:00,152.94,152.96,152.82,152.84,3100.0,101.8921,101.9054,101.8122,101.8255,3100.0
2012-08-24 15:00:00,152.87,153.05,152.8,153.02,6100.0,101.8455,101.9654,101.7989,101.9454,6100.0
2012-08-24 15:30:00,153.01,153.12,152.44,152.59,29800.0,101.9388,102.012,101.559,101.6589,29800.0
2012-08-27 09:30:00,152.82,153.09,152.24,152.3,6800.0,101.8122,101.9921,101.4258,101.4657,6800.0
2012-08-27 10:00:00,152.17,152.25,151.6,151.82,12800.0,101.3791,101.4324,100.9994,101.146,12800.0
2012-08-27 10:30:00,151.9,151.93,151.65,151.71,4700.0,101.1993,101.2192,101.0327,101.0727,4700.0
2012-08-27 11:00:00,151.79,152.03,151.78,151.78,2800.0,101.126,101.2859,101.1193,101.1193,2800.0
2012-08-27 11:30:00,151.96,152.13,151.85,151.96,4000.0,101.2392,101.3525,101.1659,101.2392,4000.0
2012-08-27 12:00:00,152.1,152.1,151.74,151.75,3100.0,101.3325,101.3325,101.0927,101.0993,3100.0
2012-08-27 12:30:00,151.8,152.4,151.74,152.32,4400.0,101.1326,101.5324,101.0927,101.4791,4400.0
2012-08-27 13:00:00,152.36,152.71,152.35,152.6,4000.0,101.5057,101.7389,101.4991,101.6656,4000.0
2012-08-27 13:30:00,152.57,152.64,152.41,152.58,9600.0,101.6456,101.6923,101.539,101.6523,9600.0
2012-08-27 14:00:00,152.65,152.92,152.58,152.92,2900.0,101.6989,101.8788,101.6523,101.8788,2900.0
2012-08-27 14:30:00,152.92,153.14,152.92,153.07,4700.0,101.8788,102.0254,101.8788,101.9787,4700.0
2012-08-27 15:00:00,153.01,153.23,152.9,153.06,14300.0,101.9388,102.0853,101.8655,101.9721,14300.0
2012-08-27 15:30:00,152.96,153.06,152.63,152.86,19100.0,101.9054,101.9721,101.6856,101.8388,19100.0
2012-08-28 09:30:00,152.52,152.72,151.91,152.4,6100.0,101.6123,101.7456,101.2059,101.5324,6100.0
2012-08-28 10:00:00,151.81,153.03,151.8,152.88,12500.0,101.1393,101.9521,101.1326,101.8521,12500.0
2012-08-28 10:30:00,152.88,153.64,152.87,153.03,14000.0,101.8521,102.3585,101.8455,101.9521,14000.0
2012-08-28 11:00:00,153.2,153.2,152.87,153.08,8000.0,102.0653,102.0653,101.8455,101.9854,8000.0
2012-08-28 11:30:00,153.14,153.59,153.0,153.59,8100.0,102.0254,102.3252,101.9321,102.3252,8100.0
2012-08-28 12:00:00,153.62,153.63,153.27,153.41,3100.0,102.3452,102.3518,102.112,102.2052,3100.0
2012-08-28 12:30:00,153.41,153.58,153.36,153.4,3500.0,102.2052,102.3185,102.1719,102.1986,3500.0
2012-08-28 13:00:00,153.5,153.52,153.25,153.31,2800.0,102.2652,102.2785,102.0987,102.1386,2800.0
2012-08-28 13:30:00,153.29,153.33,153.03,153.28,6300.0,102.1253,102.1519,101.9521,102.1186,6300.0
2012-08-28 14:00:00,153.35,153.53,153.16,153.53,12700.0,102.1653,102.2852,102.0387,102.2852,12700.0
2012-08-28 14:30:00,153.44,153.54,153.19,153.25,32400.0,102.2252,102.2919,102.0587,102.0987,32400.0
2012-08-28 15:00:00,153.25,153.52,153.16,153.2,26200.0,102.0987,102.2785,102.0387,102.0653,26200.0
2012-08-28 15:30:00,153.2,153.26,152.9,153.06,19600.0,102.0653,102.1053,101.8655,101.9721,19600.0
2012-08-29 09:30:00,153.41,153.84,152.9,152.93,5900.0,102.2052,102.4917,101.8655,101.8855,5900.0
2012-08-29 10:00:00,153.07,153.28,152.85,153.11,9300.0,101.9787,102.1186,101.8322,102.0054,9300.0
2012-08-29 10:30:00,153.1,153.14,152.81,152.89,9600.0,101.9987,102.0254,101.8055,101.8588,9600.0
2012-08-29 11:00:00,152.87,153.13,152.79,153.12,4100.0,101.8455,102.0187,101.7922,102.012,4100.0
2012-08-29 11:30:00,153.08,153.2,152.92,153.16,18100.0,101.9854,102.0653,101.8788,102.0387,18100.0
2012-08-29 12:00:00,153.1,153.22,152.9,152.93,2100.0,101.9987,102.0787,101.8655,101.8855,2100.0
2012-08-29 12:30:00,152.95,153.08,152.86,152.9,4600.0,101.8988,101.9854,101.8388,101.8655,4600.0
2012-08-29 13:00:00,152.87,153.09,152.87,153.09,1900.0,101.8455,101.9921,101.8455,101.9921,1900.0
2012-08-29 13:30:00,152.96,153.07,152.84,152.95,1400.0,101.9054,101.9787,101.8255,101.8988,1400.0
2012-08-29 14:00:00,152.76,152.81,152.54,152.61,6400.0,101.7722,101.8055,101.6256,101.6723,6400.0
2012-08-29 14:30:00,152.63,152.85,152.63,152.69,7100.0,101.6856,101.8322,101.6856,101.7256,7100.0
2012-08-29 15:00:00,152.65,152.74,152.42,152.47,14500.0,101.6989,101.7589,101.5457,101.579,14500.0
2012-08-29 15:30:00,152.57,152.58,152.25,152.43,26500.0,101.6456,101.6523,101.4324,101.5523,26500.0
2012-08-30 09:30:00,152.03,152.31,150.97,150.97,17700.0,101.2859,101.4724,100.5797,100.5797,17700.0
2012-08-30 10:00:00,151.17,152.17,151.17,151.97,10900.0,100.7129,101.3791,100.7129,101.2459,10900.0
2012-08-30 10:30:00,151.97,152.06,151.14,151.23,7800.0,101.2459,101.3058,100.6929,100.7529,7800.0
2012-08-30 11:00:00,151.21,151.44,151.07,151.24,8100.0,100.7396,100.8928,100.6463,100.7595,8100.0
2012-08-30 11:30:00,151.24,151.48,151.05,151.05,7200.0,100.7595,100.9194,100.633,100.633,7200.0
2012-08-30 12:00:00,151.04,151.21,150.98,151.04,7100.0,100.6263,100.7396,100.5863,100.6263,7100.0
2012-08-30 12:30:00,151.04,151.32,151.04,151.26,8300.0,100.6263,100.8128,100.6263,100.7729,8300.0
2012-08-30 13:00:00,151.45,151.52,151.34,151.49,5700.0,100.8995,100.9461,100.8262,100.9261,5700.0
2012-08-30 13:30:00,151.48,151.55,151.47,151.48,2200.0,100.9194,100.9661,100.9128,100.9194,2200.0
2012-08-30 14:00:00,151.5,151.55,151.44,151.49,4800.0,100.9328,100.9661,100.8928,100.9261,4800.0
2012-08-30 14:30:00,151.51,151.71,151.38,151.71,3900.0,100.9394,101.0727,100.8528,101.0727,3900.0
2012-08-30 15:00:00,151.68,151.7,151.55,151.65,6200.0,101.0527,101.066,100.9661,101.0327,6200.0
2012-08-30 15:30:00,151.57,151.74,151.42,151.53,17400.0,100.9794,101.0927,100.8795,100.9527,17400.0
2012-08-31 09:30:00,152.26,152.26,151.06,151.06,8700.0,101.4391,101.4391,100.6396,100.6396,8700.0
2012-08-31 10:00:00,151.05,151.05,150.25,150.69,7600.0,100.633,100.633,100.1,100.3931,7600.0
2012-08-31 10:30:00,150.84,151.52,150.84,151.52,11100.0,100.4931,100.9461,100.4931,100.9461,11100.0
2012-08-31 11:00:00,151.62,151.73,151.16,151.44,10700.0,101.0127,101.086,100.7062,100.8928,10700.0
2012-08-31 11:30:00,151.37,151.63,151.26,151.52,13300.0,100.8462,101.0194,100.7729,100.9461,13300.0
2012-08-31 12:00:00,151.52,151.63,150.87,150.92,13900.0,100.9461,101.0194,100.513,100.5464,13900.0
2012-08-31 12:30:00,150.87,151.06,150.87,150.9,5300.0,100.513,100.6396,100.513,100.533,5300.0
2012-08-31 13:00:00,151.02,151.08,150.57,150.87,14400.0,100.613,100.6529,100.3132,100.513,14400.0
2012-08-31 13:30:00,151.02,151.49,150.83,151.49,5000.0,100.613,100.9261,100.4864,100.9261,5000.0
2012-08-31 14:00:00,151.56,151.78,151.27,151.77,5400.0,100.9727,101.1193,100.7795,101.1126,5400.0
2012-08-31 14:30:00,151.81,151.94,151.67,151.89,5500.0,101.1393,101.2259,101.046,101.1926,5500.0
2012-08-31 15:00:00,151.87,151.99,151.71,151.94,10100.0,101.1793,101.2592,101.0727,101.2259,10100.0
2012-08-31 15:30:00,151.94,152.12,151.69,151.92,22000.0,101.2259,101.3458,101.0593,101.2126,22000.0
2012-09-04 09:30:00,151.71,151.96,151.48,151.54,11800.0,101.0727,101.2392,100.9194,100.9594,11800.0
2012-09-04 10:00:00,151.38,151.81,151.3,151.47,14500.0,100.8528,101.1393,100.7995,100.9128,14500.0
2012-09-04 10:30:00,151.39,151.83,151.38,151.66,10800.0,100.8595,101.1526,100.8528,101.0394,10800.0
2012-09-04 11:00:00,151.68,152.61,151.68,152.61,8800.0,101.0527,101.6723,101.0527,101.6723,8800.0
2012-09-04 11:30:00,152.61,152.78,152.37,152.54,12100.0,101.6723,101.7855,101.5124,101.6256,12100.0
2012-09-04 12:00:00,152.61,153.0,152.52,152.82,8900.0,101.6723,101.9321,101.6123,101.8122,8900.0
2012-09-04 12:30:00,152.81,152.94,152.77,152.91,5000.0,101.8055,101.8921,101.7789,101.8721,5000.0
2012-09-04 13:00:00,152.89,153.0,152.8,152.83,4400.0,101.8588,101.9321,101.7989,101.8188,4400.0
2012-09-04 13:30:00,152.84,152.91,152.6,152.65,12000.0,101.8255,101.8721,101.6656,101.6989,12000.0
2012-09-04 14:00:00,152.59,153.24,152.58,153.23,12300.0,101.6589,102.092,101.6523,102.0853,12300.0
2012-09-04 14:30:00,153.26,153.53,153.0,153.28,15100.0,102.1053,102.2852,101.9321,102.1186,15100.0
2012-09-04 15:00:00,153.26,153.68,153.09,153.68,20800.0,102.1053,102.3851,101.9921,102.3851,20800.0
2012-09-04 15:30:00,153.68,153.74,153.37,153.43,86000.0,102.3851,102.4251,102.1786,102.2186,86000.0
2012-09-05 09:30:00,153.88,154.8,153.01,153.23,15300.0,102.5184,103.1313,101.9388,102.0853,15300.0
2012-09-05 10:00:00,153.04,153.94,152.99,153.8,13800.0,101.9587,102.5583,101.9254,102.4651,13800.0
2012-09-05 10:30:00,153.89,154.01,153.15,153.16,13000.0,102.525,102.605,102.032,102.0387,13000.0
2012-09-05 11:00:00,153.31,153.48,153.19,153.47,5300.0,102.1386,102.2519,102.0587,102.2452,5300.0
2012-09-05 11:30:00,153.51,153.52,153.23,153.29,5800.0,102.2719,102.2785,102.0853,102.1253,5800.0
2012-09-05 12:00:00,153.39,153.5,153.28,153.38,10400.0,102.1919,102.2652,102.1186,102.1853,10400.0
2012-09-05 12:30:00,153.43,153.53,153.32,153.41,9800.0,102.2186,102.2852,102.1453,102.2052,9800.0
2012-09-05 13:00:00,153.39,153.39,153.03,153.03,3800.0,102.1919,102.1919,101.9521,101.9521,3800.0
2012-09-05 13:30:00,153.02,153.04,152.69,152.95,7400.0,101.9454,101.9587,101.7256,101.8988,7400.0
2012-09-05 14:00:00,152.96,153.26,152.89,153.26,16000.0,101.9054,102.1053,101.8588,102.1053,16000.0
2012-09-05 14:30:00,153.27,153.49,153.24,153.49,11900.0,102.112,102.2585,102.092,102.2585,11900.0
2012-09-05 15:00:00,153.45,153.54,153.29,153.48,12000.0,102.2319,102.2919,102.1253,102.2519,12000.0
2012-09-05 15:30:00,153.42,153.51,153.13,153.44,40000.0,102.2119,102.2719,102.0187,102.2252,40000.0
2012-09-06 09:30:00,153.93,154.89,153.9,154.1,16700.0,102.5517,103.1913,102.5317,102.6649,16700.0
2012-09-06 10:00:00,154.0,154.48,153.86,153.93,10600.0,102.5983,102.9181,102.505,102.5517,10600.0
2012-09-06 10:30:00,153.96,154.28,153.86,154.04,12400.0,102.5717,102.7849,102.505,102.625,12400.0
2012-09-06 11:00:00,154.16,154.26,153.77,154.26,5400.0,102.7049,102.7715,102.4451,102.7715,5400.0
2012-09-06 11:30:00,154.22,154.35,154.08,154.25,4800.0,102.7449,102.8315,102.6516,102.7649,4800.0
2012-09-06 12:00:00,154.18,154.38,154.07,154.24,7900.0,102.7182,102.8515,102.645,102.7582,7900.0
2012-09-06 12:30:00,154.19,154.43,154.14,154.43,4400.0,102.7249,102.8848,102.6916,102.8848,4400.0
2012-09-06 13:00:00,154.42,154.48,154.24,154.24,4000.0,102.8781,102.9181,102.7582,102.7582,4000.0
2012-09-06 13:30:00,154.21,154.21,153.88,154.04,4800.0,102.7382,102.7382,102.5184,102.625,4800.0
2012-09-06 14:00:00,153.93,154.03,153.76,153.86,4800.0,102.5517,102.6183,102.4384,102.505,4800.0
2012-09-06 14:30:00,153.87,153.87,153.56,153.69,6500.0,102.5117,102.5117,102.3052,102.3918,6500.0
2012-09-06 15:00:00,153.64,153.88,153.49,153.66,11200.0,102.3585,102.5184,102.2585,102.3718,11200.0
2012-09-06 15:30:00,153.63,154.14,153.61,154.04,39900.0,102.3518,102.6916,102.3385,102.625,39900.0
2012-09-07 09:30:00,154.4,154.95,154.3,154.43,6900.0,102.8648,103.2312,102.7982,102.8848,6900.0
2012-09-07 10:00:00,154.37,154.55,154.12,154.19,7100.0,102.8448,102.9647,102.6783,102.7249,7100.0
2012-09-07 10:30:00,154.22,154.9,154.14,154.8,9600.0,102.7449,103.1979,102.6916,103.1313,9600.0
2012-09-07 11:00:00,154.81,155.14,154.64,155.04,13900.0,103.138,103.3578,103.0247,103.2912,13900.0
2012-09-07 11:30:00,155.13,155.23,154.92,155.08,18700.0,103.3512,103.4178,103.2112,103.3178,18700.0
2012-09-07 12:00:00,155.08,155.51,155.03,155.45,18600.0,103.3178,103.6043,103.2845,103.5643,18600.0
2012-09-07 12:30:00,155.45,155.68,155.24,155.41,6700.0,103.5643,103.7176,103.4244,103.5377,6700.0
2012-09-07 13:00:00,155.55,155.69,155.35,155.43,8500.0,103.631,103.7242,103.4977,103.551,8500.0
2012-09-07 13:30:00,155.34,155.58,155.3,155.3,8100.0,103.4911,103.651,103.4644,103.4644,8100.0
2012-09-07 14:00:00,155.31,155.59,155.31,155.42,11000.0,103.4711,103.6576,103.4711,103.5444,11000.0
2012-09-07 14:30:00,155.24,155.26,155.1,155.16,3800.0,103.4244,103.4378,103.3312,103.3711,3800.0
2012-09-07 15:00:00,155.04,155.07,154.65,154.65,5400.0,103.2912,103.3112,103.0314,103.0314,5400.0
2012-09-07 15:30:00,154.64,154.79,154.39,154.78,17600.0,103.0247,103.1246,102.8581,103.118,17600.0
2012-09-10 09:30:00,154.44,154.49,153.55,153.84,7300.0,102.8915,102.9248,102.2985,102.4917,7300.0
2012-09-10 10:00:00,153.69,154.09,153.44,153.95,15300.0,102.3918,102.6583,102.2252,102.565,15300.0
2012-09-10 10:30:00,153.9,153.9,153.47,153.47,7900.0,102.5317,102.5317,102.2452,102.2452,7900.0
2012-09-10 11:00:00,153.33,153.54,153.0,153.1,7400.0,102.1519,102.2919,101.9321,101.9987,7400.0
2012-09-10 11:30:00,153.09,153.09,152.7,152.7,3600.0,101.9921,101.9921,101.7322,101.7322,3600.0
2012-09-10 12:00:00,152.7,152.9,152.58,152.85,5800.0,101.7322,101.8655,101.6523,101.8322,5800.0
2012-09-10 12:30:00,152.8,153.09,152.68,153.05,6600.0,101.7989,101.9921,101.7189,101.9654,6600.0
2012-09-10 13:00:00,153.1,153.17,153.05,153.17,5600.0,101.9987,102.0454,101.9654,102.0454,5600.0
2012-09-10 13:30:00,153.13,153.25,152.84,153.08,6400.0,102.0187,102.0987,101.8255,101.9854,6400.0
2012-09-10 14:00:00,153.1,153.41,153.07,153.35,14300.0,101.9987,102.2052,101.9787,102.1653,14300.0
2012-09-10 14:30:00,153.38,153.59,153.38,153.55,16700.0,102.1853,102.3252,102.1853,102.2985,16700.0
2012-09-10 15:00:00,153.55,153.61,153.36,153.56,12600.0,102.2985,102.3385,102.1719,102.3052,12600.0
2012-09-10 15:30:00,153.46,153.53,153.2,153.31,35300.0,102.2386,102.2852,102.0653,102.1386,35300.0
2012-09-11 09:30:00,153.4,154.07,152.74,153.68,6100.0,102.1986,102.645,101.7589,102.3851,6100.0
2012-09-11 10:00:00,153.73,153.86,153.43,153.43,12800.0,102.4184,102.505,102.2186,102.2186,12800.0
2012-09-11 10:30:00,153.46,153.53,153.28,153.38,5800.0,102.2386,102.2852,102.1186,102.1853,5800.0
2012-09-11 11:00:00,153.36,153.47,153.08,153.47,8900.0,102.1719,102.2452,101.9854,102.2452,8900.0
2012-09-11 11:30:00,153.46,153.6,153.09,153.09,7700.0,102.2386,102.3318,101.9921,101.9921,7700.0
2012-09-11 12:00:00,153.19,153.19,152.95,152.99,8000.0,102.0587,102.0587,101.8988,101.9254,8000.0
2012-09-11 12:30:00,152.91,152.99,152.82,152.95,3800.0,101.8721,101.9254,101.8122,101.8988,3800.0
2012-09-11 13:00:00,152.9,153.31,152.88,153.14,12400.0,101.8655,102.1386,101.8521,102.0254,12400.0
2012-09-11 13:30:00,153.28,153.49,153.18,153.49,5300.0,102.1186,102.2585,102.052,102.2585,5300.0
2012-09-11 14:00:00,153.49,153.6,153.34,153.52,6600.0,102.2585,102.3318,102.1586,102.2785,6600.0
2012-09-11 14:30:00,153.55,153.57,153.35,153.55,8000.0,102.2985,102.3118,102.1653,102.2985,8000.0
2012-09-11 15:00:00,153.55,153.7,153.22,153.36,18400.0,102.2985,102.3985,102.0787,102.1719,18400.0
2012-09-11 15:30:00,153.3,153.76,153.3,153.63,35300.0,102.132,102.4384,102.132,102.3518,35300.0
2012-09-12 09:30:00,153.85,153.85,153.12,153.45,14100.0,102.4984,102.4984,102.012,102.2319,14100.0
2012-09-12 10:00:00,153.28,153.91,153.24,153.72,6700.0,102.1186,102.5384,102.092,102.4118,6700.0
2012-09-12 10:30:00,153.62,153.77,152.9,153.08,14000.0,102.3452,102.4451,101.8655,101.9854,14000.0
2012-09-12 11:00:00,153.09,153.49,153.05,153.44,6300.0,101.9921,102.2585,101.9654,102.2252,6300.0
2012-09-12 11:30:00,153.48,153.54,153.03,153.16,7800.0,102.2519,102.2919,101.9521,102.0387,7800.0
2012-09-12 12:00:00,153.16,153.23,152.91,152.92,8400.0,102.0387,102.0853,101.8721,101.8788,8400.0
2012-09-12 12:30:00,152.96,153.5,152.96,153.5,10100.0,101.9054,102.2652,101.9054,102.2652,10100.0
2012-09-12 13:00:00,153.55,153.69,153.47,153.51,4300.0,102.2985,102.3918,102.2452,102.2719,4300.0
2012-09-12 13:30:00,153.49,153.52,152.9,153.01,6200.0,102.2585,102.2785,101.8655,101.9388,6200.0
2012-09-12 14:00:00,153.17,153.29,153.11,153.16,3600.0,102.0454,102.1253,102.0054,102.0387,3600.0
2012-09-12 14:30:00,153.16,153.2,152.89,153.02,3900.0,102.0387,102.0653,101.8588,101.9454,3900.0
2012-09-12 15:00:00,152.95,153.11,152.67,153.11,18100.0,101.8988,102.0054,101.7122,102.0054,18100.0
2012-09-12 15:30:00,153.12,153.12,152.54,152.84,39200.0,102.012,102.012,101.6256,101.8255,39200.0
2012-09-13 09:30:00,153.38,154.38,152.6,154.07,15300.0,102.1853,102.8515,101.6656,102.645,15300.0
2012-09-13 10:00:00,153.93,154.56,153.93,154.43,73100.0,102.5517,102.9714,102.5517,102.8848,73100.0
2012-09-13 10:30:00,154.42,154.47,154.18,154.47,21800.0,102.8781,102.9114,102.7182,102.9114,21800.0
2012-09-13 11:00:00,154.47,154.64,154.28,154.35,12400.0,102.9114,103.0247,102.7849,102.8315,12400.0
2012-09-13 11:30:00,154.33,154.52,154.24,154.44,21900.0,102.8182,102.9448,102.7582,102.8915,21900.0
2012-09-13 12:00:00,154.37,154.57,154.2,154.39,15800.0,102.8448,102.9781,102.7316,102.8581,15800.0
2012-09-13 12:30:00,154.29,154.88,153.89,154.4,11400.0,102.7915,103.1846,102.525,102.8648,11400.0
2012-09-13 13:00:00,154.7,155.1,154.44,154.91,14000.0,103.0647,103.3312,102.8915,103.2046,14000.0
2012-09-13 13:30:00,155.0,155.05,154.51,154.73,7900.0,103.2645,103.2979,102.9381,103.0847,7900.0
2012-09-13 14:00:00,154.75,155.0,154.7,154.89,10000.0,103.098,103.2645,103.0647,103.1913,10000.0
2012-09-13 14:30:00,154.9,154.98,154.13,154.16,14100.0,103.1979,103.2512,102.6849,102.7049,14100.0
2012-09-13 15:00:00,154.19,154.89,154.18,154.86,28900.0,102.7249,103.1913,102.7182,103.1713,28900.0
2012-09-13 15:30:00,154.8,155.13,154.58,155.09,61800.0,103.1313,103.3512,102.9847,103.3245,61800.0
2012-09-14 09:30:00,155.35,156.42,155.2,156.02,14600.0,103.4977,104.2106,103.3978,103.9441,14600.0
2012-09-14 10:00:00,156.26,156.58,155.96,156.13,10000.0,104.104,104.3172,103.9041,104.0174,10000.0
2012-09-14 10:30:00,155.95,155.96,155.63,155.66,4400.0,103.8975,103.9041,103.6843,103.7042,4400.0
2012-09-14 11:00:00,155.74,156.36,155.68,156.29,11800.0,103.7575,104.1706,103.7176,104.124,11800.0
2012-09-14 11:30:00,156.08,156.43,155.99,156.13,11000.0,103.9841,104.2172,103.9241,104.0174,11000.0
2012-09-14 12:00:00,156.13,156.6,156.13,156.46,5500.0,104.0174,104.3305,104.0174,104.2372,5500.0
2012-09-14 12:30:00,156.42,156.6,156.26,156.51,4300.0,104.2106,104.3305,104.104,104.2705,4300.0
2012-09-14 13:00:00,156.28,156.39,156.09,156.13,6800.0,104.1173,104.1906,103.9907,104.0174,6800.0
2012-09-14 13:30:00,156.19,156.46,156.01,156.29,8900.0,104.0573,104.2372,103.9374,104.124,8900.0
2012-09-14 14:00:00,156.27,156.34,156.08,156.22,5700.0,104.1106,104.1573,103.9841,104.0773,5700.0
2012-09-14 14:30:00,156.26,156.33,156.03,156.2,6000.0,104.104,104.1506,103.9508,104.064,6000.0
2012-09-14 15:00:00,156.18,156.22,155.72,155.87,9200.0,104.0507,104.0773,103.7442,103.8442,9200.0
2012-09-14 15:30:00,155.82,155.9,155.11,155.51,40500.0,103.8108,103.8641,103.3378,103.6043,40500.0
2012-09-17 09:30:00,155.37,155.92,154.68,155.51,8900.0,103.511,103.8775,103.0514,103.6043,8900.0
2012-09-17 10:00:00,155.37,155.58,155.04,155.09,7500.0,103.511,103.651,103.2912,103.3245,7500.0
2012-09-17 10:30:00,155.17,155.45,155.01,155.15,4500.0,103.3778,103.5643,103.2712,103.3645,4500.0
2012-09-17 11:00:00,155.24,155.27,154.93,155.24,6200.0,103.4244,103.4444,103.2179,103.4244,6200.0
2012-09-17 11:30:00,155.13,155.56,155.13,155.38,4300.0,103.3512,103.6376,103.3512,103.5177,4300.0
2012-09-17 12:00:00,155.41,155.44,155.14,155.2,4100.0,103.5377,103.5577,103.3578,103.3978,4100.0
2012-09-17 12:30:00,155.32,155.49,155.17,155.21,18500.0,103.4777,103.591,103.3778,103.4044,18500.0
2012-09-17 13:00:00,155.25,155.53,155.24,155.33,5500.0,103.4311,103.6176,103.4244,103.4844,5500.0
2012-09-17 13:30:00,155.36,155.36,155.02,155.1,8500.0,103.5044,103.5044,103.2779,103.3312,8500.0
2012-09-17 14:00:00,155.11,155.27,154.85,154.91,8700.0,103.3378,103.4444,103.1646,103.2046,8700.0
2012-09-17 14:30:00,154.92,155.06,154.86,154.98,8500.0,103.2112,103.3045,103.1713,103.2512,8500.0
2012-09-17 15:00:00,154.95,155.16,154.74,154.95,11900.0,103.2312,103.3711,103.0913,103.2312,11900.0
2012-09-17 15:30:00,154.92,155.11,154.71,154.71,39700.0,103.2112,103.3378,103.0713,103.0713,39700.0
2012-09-18 09:30:00,154.95,155.84,154.3,155.84,30000.0,103.2312,103.8242,102.7982,103.8242,30000.0
2012-09-18 10:00:00,155.72,156.38,155.6,156.2,38800.0,103.7442,104.1839,103.6643,104.064,38800.0
2012-09-18 10:30:00,156.14,156.27,155.35,155.35,18000.0,104.024,104.1106,103.4977,103.4977,18000.0
2012-09-18 11:00:00,155.53,155.75,155.25,155.25,9100.0,103.6176,103.7642,103.4311,103.4311,9100.0
2012-09-18 11:30:00,155.22,155.22,154.72,154.84,12100.0,103.4111,103.4111,103.078,103.1579,12100.0
2012-09-18 12:00:00,154.85,155.02,154.13,154.18,27100.0,103.1646,103.2779,102.6849,102.7182,27100.0
2012-09-18 12:30:00,154.2,154.2,153.87,154.08,14500.0,102.7316,102.7316,102.5117,102.6516,14500.0
2012-09-18 13:00:00,154.07,154.13,153.91,154.04,13600.0,102.645,102.6849,102.5384,102.625,13600.0
2012-09-18 13:30:00,154.01,154.38,154.01,154.32,17800.0,102.605,102.8515,102.605,102.8115,17800.0
2012-09-18 14:00:00,154.31,154.38,154.09,154.33,22100.0,102.8048,102.8515,102.6583,102.8182,22100.0
2012-09-18 14:30:00,154.34,154.53,154.27,154.38,25300.0,102.8248,102.9514,102.7782,102.8515,25300.0
2012-09-18 15:00:00,154.36,154.43,154.21,154.34,21400.0,102.8382,102.8848,102.7382,102.8248,21400.0
2012-09-18 15:30:00,154.34,154.57,154.28,154.38,46700.0,102.8248,102.9781,102.7849,102.8515,46700.0
2012-09-19 09:30:00,154.31,154.66,154.05,154.56,8500.0,102.8048,103.038,102.6316,102.9714,8500.0
2012-09-19 10:00:00,154.75,154.77,154.22,154.37,10000.0,103.098,103.1113,102.7449,102.8448,10000.0
2012-09-19 10:30:00,154.39,154.7,154.13,154.7,12400.0,102.8581,103.0647,102.6849,103.0647,12400.0
2012-09-19 11:00:00,154.72,154.93,154.41,154.67,9200.0,103.078,103.2179,102.8715,103.0447,9200.0
2012-09-19 11:30:00,154.69,154.8,154.43,154.6,10600.0,103.058,103.1313,102.8848,102.9981,10600.0
2012-09-19 12:00:00,154.47,154.47,154.11,154.39,7000.0,102.9114,102.9114,102.6716,102.8581,7000.0
2012-09-19 12:30:00,154.36,154.79,154.36,154.69,3800.0,102.8382,103.1246,102.8382,103.058,3800.0
2012-09-19 13:00:00,154.77,154.78,154.5,154.7,5800.0,103.1113,103.118,102.9314,103.0647,5800.0
2012-09-19 13:30:00,154.73,154.77,154.44,154.49,7900.0,103.0847,103.1113,102.8915,102.9248,7900.0
2012-09-19 14:00:00,154.58,154.72,154.47,154.62,8900.0,102.9847,103.078,102.9114,103.0114,8900.0
2012-09-19 14:30:00,154.66,154.8,154.12,154.33,18400.0,103.038,103.1313,102.6783,102.8182,18400.0
2012-09-19 15:00:00,154.23,154.31,153.89,153.95,21900.0,102.7516,102.8048,102.525,102.565,21900.0
2012-09-19 15:30:00,154.0,154.35,153.89,154.08,50700.0,102.5983,102.8315,102.525,102.6516,50700.0
2012-09-20 09:30:00,153.64,154.02,152.5,152.81,16900.0,102.3585,102.6116,101.599,101.8055,16900.0
2012-09-20 10:00:00,152.52,152.64,151.67,151.8,10600.0,101.6123,101.6923,101.046,101.1326,10600.0
2012-09-20 10:30:00,151.72,151.72,151.23,151.62,7500.0,101.0793,101.0793,100.7529,101.0127,7500.0
2012-09-20 11:00:00,151.6,151.93,150.98,151.08,8300.0,100.9994,101.2192,100.5863,100.6529,8300.0
2012-09-20 11:30:00,151.0,151.46,150.96,151.17,8100.0,100.5997,100.9061,100.573,100.7129,8100.0
2012-09-20 12:00:00,151.17,151.19,150.76,150.76,7100.0,100.7129,100.7262,100.4398,100.4398,7100.0
2012-09-20 12:30:00,150.79,151.03,150.69,150.96,7600.0,100.4597,100.6196,100.3931,100.573,7600.0
2012-09-20 13:00:00,150.94,151.08,150.8,150.93,11100.0,100.5597,100.6529,100.4664,100.553,11100.0
2012-09-20 13:30:00,150.91,151.35,150.91,151.28,6200.0,100.5397,100.8328,100.5397,100.7862,6200.0
2012-09-20 14:00:00,151.24,151.62,151.21,151.56,10500.0,100.7595,101.0127,100.7396,100.9727,10500.0
2012-09-20 14:30:00,151.51,151.59,151.18,151.34,8100.0,100.9394,100.9927,100.7196,100.8262,8100.0
2012-09-20 15:00:00,151.35,151.5,151.2,151.47,19000.0,100.8328,100.9328,100.7329,100.9128,19000.0
2012-09-20 15:30:00,151.47,151.69,151.11,151.55,67800.0,100.9128,101.0593,100.6729,100.9661,67800.0
2012-09-21 09:30:00,152.42,152.58,151.2,151.6,69900.0,101.5457,101.6523,100.7329,100.9994,69900.0
2012-09-21 10:00:00,151.6,151.63,151.2,151.37,21200.0,100.9994,101.0194,100.7329,100.8462,21200.0
2012-09-21 10:30:00,151.4,151.6,151.29,151.6,10300.0,100.8661,100.9994,100.7929,100.9994,10300.0
2012-09-21 11:00:00,151.58,151.94,151.16,151.28,16800.0,100.9861,101.2259,100.7062,100.7862,16800.0
2012-09-21 11:30:00,151.4,151.78,151.29,151.32,10400.0,100.8661,101.1193,100.7929,100.8128,10400.0
2012-09-21 12:00:00,151.34,151.4,150.96,151.4,10400.0,100.8262,100.8661,100.573,100.8661,10400.0
2012-09-21 12:30:00,151.34,151.63,151.14,151.14,12600.0,100.8262,101.0194,100.6929,100.6929,12600.0
2012-09-21 13:00:00,151.21,151.72,151.21,151.52,12200.0,100.7396,101.0793,100.7396,100.9461,12200.0
2012-09-21 13:30:00,151.6,152.0,151.47,151.59,20700.0,100.9994,101.2659,100.9128,100.9927,20700.0
2012-09-21 14:00:00,151.69,151.7,151.22,151.61,22300.0,101.0593,101.066,100.7462,101.006,22300.0
2012-09-21 14:30:00,151.48,151.9,151.48,151.84,21000.0,100.9194,101.1993,100.9194,101.1593,21000.0
2012-09-21 15:00:00,151.8,152.3,151.61,152.18,20400.0,101.1326,101.4657,101.006,101.3858,20400.0
2012-09-21 15:30:00,152.2,152.29,151.51,151.58,58900.0,101.3991,101.4591,100.9394,100.9861,58900.0
2012-09-24 09:30:00,151.0,152.22,151.0,151.54,17400.0,100.5997,101.4124,100.5997,100.9594,17400.0
2012-09-24 10:00:00,151.32,152.11,151.32,152.11,28700.0,100.8128,101.3392,100.8128,101.3392,28700.0
2012-09-24 10:30:00,152.27,152.27,151.48,151.83,23700.0,101.4458,101.4458,100.9194,101.1526,23700.0
2012-09-24 11:00:00,151.83,151.95,151.48,151.5,12400.0,101.1526,101.2326,100.9194,100.9328,12400.0
2012-09-24 11:30:00,151.63,151.76,151.22,151.74,10200.0,101.0194,101.106,100.7462,101.0927,10200.0
2012-09-24 12:00:00,151.78,151.89,151.42,151.47,12000.0,101.1193,101.1926,100.8795,100.9128,12000.0
2012-09-24 12:30:00,151.6,151.71,151.43,151.62,19700.0,100.9994,101.0727,100.8861,101.0127,19700.0
2012-09-24 13:00:00,151.69,151.69,151.38,151.58,6600.0,101.0593,101.0593,100.8528,100.9861,6600.0
2012-09-24 13:30:00,151.67,151.76,151.4,151.55,11700.0,101.046,101.106,100.8661,100.9661,11700.0
2012-09-24 14:00:00,151.61,151.91,151.61,151.8,10300.0,101.006,101.2059,101.006,101.1326,10300.0
2012-09-24 14:30:00,151.87,151.99,151.68,151.73,16400.0,101.1793,101.2592,101.0527,101.086,16400.0
2012-09-24 15:00:00,151.69,151.86,151.44,151.63,25800.0,101.0593,101.1726,100.8928,101.0194,25800.0
2012-09-24 15:30:00,151.68,151.8,151.01,151.17,70600.0,101.0527,101.1326,100.6063,100.7129,70600.0
2012-09-25 09:30:00,151.56,152.24,150.51,150.54,12200.0,100.9727,101.4258,100.2732,100.2932,12200.0
2012-09-25 10:00:00,150.61,151.0,150.46,150.53,17500.0,100.3398,100.5997,100.2399,100.2865,17500.0
2012-09-25 10:30:00,150.45,150.59,150.11,150.38,19000.0,100.2332,100.3265,100.0067,100.1866,19000.0
2012-09-25 11:00:00,150.38,150.6,150.37,150.6,18100.0,100.1866,100.3332,100.1799,100.3332,18100.0
2012-09-25 11:30:00,150.6,150.99,150.56,150.83,9800.0,100.3332,100.593,100.3065,100.4864,9800.0
2012-09-25 12:00:00,150.83,150.89,150.25,150.51,8000.0,100.4864,100.5264,100.1,100.2732,8000.0
2012-09-25 12:30:00,150.53,150.66,150.14,150.22,11100.0,100.2865,100.3731,100.0267,100.08,11100.0
2012-09-25 13:00:00,150.22,150.22,149.56,149.73,13600.0,100.08,100.08,99.6403,99.7535,13600.0
2012-09-25 13:30:00,149.75,149.98,149.65,149.91,13500.0,99.7669,99.9201,99.7002,99.8735,13500.0
2012-09-25 14:00:00,149.89,150.25,149.76,150.1,19400.0,99.8601,100.1,99.7735,100.0,19400.0
2012-09-25 14:30:00,150.06,150.35,150.0,150.04,21700.0,99.9734,100.1666,99.9334,99.9601,21700.0
2012-09-25 15:00:00,150.0,150.11,149.7,149.7,20500.0,99.9334,100.0067,99.7336,99.7336,20500.0
2012-09-25 15:30:00,149.73,150.01,149.25,149.26,69000.0,99.7535,99.9401,99.4338,99.4404,69000.0
2012-09-26 09:30:00,148.57,149.43,147.38,149.26,30600.0,99.7138,100.291,98.9151,100.1769,30600.0
2012-09-26 10:00:00,149.23,149.43,148.64,148.92,23500.0,100.1568,100.291,99.7608,99.9487,23500.0
2012-09-26 10:30:00,148.94,149.2,148.62,149.11,19000.0,99.9621,100.1366,99.7474,100.0762,19000.0
2012-09-26 11:00:00,149.07,149.44,148.87,149.34,15600.0,100.0494,100.2977,99.9152,100.2306,15600.0
2012-09-26 11:30:00,149.3,149.47,149.01,149.06,11800.0,100.2038,100.3179,100.0091,100.0427,11800.0
2012-09-26 12:00:00,149.12,149.24,148.43,148.43,10000.0,100.083,100.1635,99.6199,99.6199,10000.0
2012-09-26 12:30:00,148.34,148.71,148.3,148.62,8100.0,99.5595,99.8078,99.5326,99.7474,8100.0
2012-09-26 13:00:00,148.65,148.93,148.59,148.7,7100.0,99.7675,99.9554,99.7272,99.8011,7100.0
2012-09-26 13:30:00,148.75,148.75,148.14,148.14,11400.0,99.8346,99.8346,99.4252,99.4252,11400.0
2012-09-26 14:00:00,148.18,148.66,148.18,148.36,18800.0,99.4521,99.7742,99.4521,99.5729,18800.0
2012-09-26 14:30:00,148.41,148.89,148.4,148.67,23900.0,99.6064,99.9286,99.5997,99.7809,23900.0
2012-09-26 15:00:00,148.77,148.87,148.47,148.54,34600.0,99.8481,99.9152,99.6467,99.6937,34600.0
2012-09-26 15:30:00,148.54,148.88,148.14,148.5,48900.0,99.6937,99.9219,99.4252,99.6668,48900.0
2012-09-27 09:30:00,149.17,149.55,148.13,148.58,6000.0,100.1165,100.3716,99.4185,99.7205,6000.0
2012-09-27 10:00:00,148.23,149.1,148.03,148.91,9600.0,99.4856,100.0695,99.3514,99.942,9600.0
2012-09-27 10:30:00,148.76,149.28,148.53,149.28,6900.0,99.8413,100.1903,99.687,100.1903,6900.0
2012-09-27 11:00:00,149.29,149.52,149.19,149.44,13000.0,100.1971,100.3514,100.1299,100.2977,13000.0
2012-09-27 11:30:00,149.46,149.84,149.33,149.8,12400.0,100.3112,100.5662,100.2239,100.5393,12400.0
2012-09-27 12:00:00,149.78,150.44,149.67,150.42,10700.0,100.5259,100.9689,100.4521,100.9555,10700.0
2012-09-27 12:30:00,150.37,150.45,150.21,150.39,10400.0,100.9219,100.9756,100.8145,100.9353,10400.0
2012-09-27 13:00:00,150.35,150.35,149.95,150.04,5200.0,100.9085,100.9085,100.64,100.7004,5200.0
2012-09-27 13:30:00,150.06,150.12,149.69,149.69,6000.0,100.7138,100.7541,100.4655,100.4655,6000.0
2012-09-27 14:00:00,149.75,149.98,149.69,149.95,6200.0,100.5058,100.6602,100.4655,100.64,6200.0
2012-09-27 14:30:00,149.92,150.18,149.78,149.87,10000.0,100.6199,100.7944,100.5259,100.5863,10000.0
2012-09-27 15:00:00,149.9,149.93,149.4,149.4,17000.0,100.6065,100.6266,100.2709,100.2709,17000.0
2012-09-27 15:30:00,149.4,149.4,148.51,148.88,49500.0,100.2709,100.2709,99.6736,99.9219,49500.0
2012-09-28 09:30:00,148.32,148.87,147.65,148.56,5400.0,99.546,99.9152,99.0964,99.7071,5400.0
2012-09-28 10:00:00,148.39,148.6,148.18,148.28,9500.0,99.593,99.734,99.4521,99.5192,9500.0
2012-09-28 10:30:00,148.3,148.75,148.21,148.4,6300.0,99.5326,99.8346,99.4722,99.5997,6300.0
2012-09-28 11:00:00,148.53,148.65,148.2,148.31,4500.0,99.687,99.7675,99.4655,99.5393,4500.0
2012-09-28 11:30:00,148.28,148.83,148.28,148.54,2500.0,99.5192,99.8883,99.5192,99.6937,2500.0
2012-09-28 12:00:00,148.56,148.98,148.5,148.85,6900.0,99.7071,99.989,99.6668,99.9017,6900.0
2012-09-28 12:30:00,148.87,148.93,148.75,148.8,6300.0,99.9152,99.9554,99.8346,99.8682,6300.0
2012-09-28 13:00:00,148.83,148.9,148.69,148.9,1300.0,99.8883,99.9353,99.7944,99.9353,1300.0
2012-09-28 13:30:00,149.02,149.19,148.84,148.84,4600.0,100.0158,100.1299,99.895,99.895,4600.0
2012-09-28 14:00:00,148.85,148.95,148.45,148.45,6000.0,99.9017,99.9689,99.6333,99.6333,6000.0
2012-09-28 14:30:00,148.45,148.71,148.31,148.48,5100.0,99.6333,99.8078,99.5393,99.6534,5100.0
2012-09-28 15:00:00,148.52,148.68,148.34,148.46,11900.0,99.6803,99.7876,99.5595,99.64,11900.0
2012-09-28 15:30:00,148.49,148.76,148.15,148.27,53500.0,99.6601,99.8413,99.4319,99.5125,53500.0
2012-10-01 09:30:00,148.21,148.79,147.66,148.08,20500.0,99.4722,99.8615,99.1031,99.385,20500.0
2012-10-01 10:00:00,148.21,148.73,147.65,147.76,20500.0,99.4722,99.8212,99.0964,99.1702,20500.0
2012-10-01 10:30:00,147.85,148.05,147.48,147.68,26100.0,99.2306,99.3648,98.9823,99.1165,26100.0
2012-10-01 11:00:00,147.68,147.99,147.54,147.65,20300.0,99.1165,99.3245,99.0225,99.0964,20300.0
2012-10-01 11:30:00,147.48,147.57,146.5,146.58,19600.0,98.9823,99.0427,98.3245,98.3782,19600.0
2012-10-01 12:00:00,146.68,146.8,146.44,146.53,11400.0,98.4453,98.5259,98.2843,98.3447,11400.0
2012-10-01 12:30:00,146.53,146.55,145.86,145.99,14200.0,98.3447,98.3581,97.895,97.9822,14200.0
2012-10-01 13:00:00,145.95,146.11,145.1,145.24,30800.0,97.9554,98.0628,97.3849,97.4789,30800.0
2012-10-01 13:30:00,145.26,145.32,144.44,145.02,17000.0,97.4923,97.5326,96.9419,97.3312,17000.0
2012-10-01 14:00:00,145.06,146.02,145.06,145.99,19800.0,97.3581,98.0024,97.3581,97.9822,19800.0
2012-10-01 14:30:00,145.98,146.2,145.69,146.1,33000.0,97.9755,98.1232,97.7809,98.0561,33000.0
2012-10-01 15:00:00,146.01,146.01,145.29,145.7,35200.0,97.9957,97.9957,97.5124,97.7876,35200.0
2012-10-01 15:30:00,145.68,146.74,145.64,146.15,67600.0,97.7742,98.4856,97.7473,98.0896,67600.0
2012-10-02 09:30:00,146.2,147.33,145.9,146.91,15300.0,98.1232,98.8816,97.9218,98.5997,15300.0
2012-10-02 10:00:00,146.74,147.12,146.47,146.56,9600.0,98.4856,98.7406,98.3044,98.3648,9600.0
2012-10-02 10:30:00,146.65,147.27,146.61,147.27,12100.0,98.4252,98.8413,98.3984,98.8413,12100.0
2012-10-02 11:00:00,147.15,147.9,147.15,147.67,18400.0,98.7608,99.2641,98.7608,99.1098,18400.0
2012-10-02 11:30:00,147.63,148.36,147.63,148.35,13300.0,99.0829,99.5729,99.0829,99.5662,13300.0
2012-10-02 12:00:00,148.33,148.42,148.1,148.1,5900.0,99.5527,99.6131,99.3984,99.3984,5900.0
2012-10-02 12:30:00,148.17,148.28,147.88,148.07,7500.0,99.4454,99.5192,99.2507,99.3782,7500.0
2012-10-02 13:00:00,148.02,148.29,148.02,148.2,4400.0,99.3447,99.5259,99.3447,99.4655,4400.0
2012-10-02 13:30:00,148.04,148.35,147.77,147.97,6000.0,99.3581,99.5662,99.1769,99.3111,6000.0
2012-10-02 14:00:00,148.09,148.76,147.99,148.65,9100.0,99.3917,99.8413,99.3245,99.7675,9100.0
2012-10-02 14:30:00,148.55,148.75,148.49,148.61,11500.0,99.7004,99.8346,99.6601,99.7407,11500.0
2012-10-02 15:00:00,148.49,148.67,148.23,148.34,12900.0,99.6601,99.7809,99.4856,99.5595,12900.0
2012-10-02 15:30:00,148.41,148.65,148.2,148.33,48400.0,99.6064,99.7675,99.4655,99.5527,48400.0
2012-10-03 09:30:00,148.33,148.7,148.23,148.5,9500.0,99.5527,99.8011,99.4856,99.6668,9500.0
2012-10-03 10:00:00,148.57,149.06,148.23,148.91,28600.0,99.7138,100.0427,99.4856,99.942,28600.0
2012-10-03 10:30:00,148.76,149.05,148.65,148.85,14100.0,99.8413,100.036,99.7675,99.9017,14100.0
2012-10-03 11:00:00,148.84,149.07,148.71,148.85,6900.0,99.895,100.0494,99.8078,99.9017,6900.0
2012-10-03 11:30:00,148.85,149.02,148.58,148.61,15200.0,99.9017,100.0158,99.7205,99.7407,15200.0
2012-10-03 12:00:00,148.64,148.99,148.64,148.94,5200.0,99.7608,99.9957,99.7608,99.9621,5200.0
2012-10-03 12:30:00,149.0,149.0,148.51,148.52,5300.0,100.0024,100.0024,99.6736,99.6803,5300.0
2012-10-03 13:00:00,148.52,148.56,148.23,148.23,17300.0,99.6803,99.7071,99.4856,99.4856,17300.0
2012-10-03 13:30:00,148.23,148.35,147.93,147.93,12900.0,99.4856,99.5662,99.2843,99.2843,12900.0
2012-10-03 14:00:00,147.99,148.1,147.75,147.79,7400.0,99.3245,99.3984,99.1635,99.1903,7400.0
2012-10-03 14:30:00,147.85,148.03,147.51,147.58,9000.0,99.2306,99.3514,99.0024,99.0494,9000.0
2012-10-03 15:00:00,147.58,147.92,147.53,147.88,33000.0,99.0494,99.2776,99.0158,99.2507,33000.0
2012-10-03 15:30:00,147.87,147.92,147.43,147.45,48300.0,99.244,99.2776,98.9487,98.9621,48300.0
2012-10-04 09:30:00,147.89,148.63,147.5,147.5,13200.0,99.2574,99.7541,98.9957,98.9957,13200.0
2012-10-04 10:00:00,147.58,148.08,147.19,147.24,16000.0,99.0494,99.385,98.7876,98.8212,16000.0
2012-10-04 10:30:00,147.29,147.36,146.67,146.86,15400.0,98.8547,98.9017,98.4386,98.5661,15400.0
2012-10-04 11:00:00,146.94,147.01,146.52,146.63,13800.0,98.6198,98.6668,98.3379,98.4118,13800.0
2012-10-04 11:30:00,146.51,146.58,146.14,146.58,27700.0,98.3312,98.3782,98.0829,98.3782,27700.0
2012-10-04 12:00:00,146.52,147.14,146.4,147.08,30400.0,98.3379,98.7541,98.2574,98.7138,30400.0
2012-10-04 12:30:00,147.02,147.23,147.01,147.15,10400.0,98.6735,98.8145,98.6668,98.7608,10400.0
2012-10-04 13:00:00,147.14,147.86,147.14,147.8,12300.0,98.7541,99.2373,98.7541,99.197,12300.0
2012-10-04 13:30:00,147.75,148.3,147.63,148.18,26900.0,99.1635,99.5326,99.0829,99.4521,26900.0
2012-10-04 14:00:00,148.19,148.25,147.77,147.86,11100.0,99.4588,99.4991,99.1769,99.2373,11100.0
2012-10-04 14:30:00,147.83,147.86,147.42,147.49,16100.0,99.2172,99.2373,98.942,98.989,16100.0
2012-10-04 15:00:00,147.45,147.62,147.02,147.12,29000.0,98.9621,99.0762,98.6735,98.7406,29000.0
2012-10-04 15:30:00,147.16,147.73,147.16,147.7,66700.0,98.7675,99.15,98.7675,99.1299,66700.0
2012-10-05 09:30:00,148.04,148.17,147.79,147.81,13900.0,99.3581,99.4454,99.1903,99.2037,13900.0
2012-10-05 10:00:00,147.65,148.21,147.65,148.05,6700.0,99.0964,99.4722,99.0964,99.3648,6700.0
2012-10-05 10:30:00,148.07,148.2,147.81,147.81,1400.0,99.3782,99.4655,99.2037,99.2037,1400.0
2012-10-05 11:00:00,147.91,148.24,147.88,148.14,5500.0,99.2709,99.4923,99.2507,99.4252,5500.0
2012-10-05 11:30:00,148.13,148.47,148.0,148.43,4400.0,99.4185,99.6467,99.3313,99.6199,4400.0
2012-10-05 12:00:00,148.52,148.58,148.2,148.48,6900.0,99.6803,99.7205,99.4655,99.6534,6900.0
2012-10-05 12:30:00,148.51,148.76,148.12,148.12,2900.0,99.6736,99.8413,99.4118,99.4118,2900.0
2012-10-05 13:00:00,148.15,148.35,147.97,148.07,8900.0,99.4319,99.5662,99.3111,99.3782,8900.0
2012-10-05 13:30:00,148.16,148.28,147.98,148.03,5900.0,99.4386,99.5192,99.3178,99.3514,5900.0
2012-10-05 14:00:00,148.03,148.58,148.03,148.43,17600.0,99.3514,99.7205,99.3514,99.6199,17600.0
2012-10-05 14:30:00,148.48,148.62,147.99,148.11,5300.0,99.6534,99.7474,99.3245,99.4051,5300.0
2012-10-05 15:00:00,148.09,148.47,148.07,148.27,15400.0,99.3917,99.6467,99.3782,99.5125,15400.0
2012-10-05 15:30:00,148.18,148.18,147.7,147.97,39100.0,99.4521,99.4521,99.1299,99.3111,39100.0
2012-10-08 09:30:00,147.5,147.82,147.0,147.11,7600.0,98.9957,99.2105,98.6601,98.7339,7600.0
2012-10-08 10:00:00,147.14,147.5,147.14,147.5,12400.0,98.7541,98.9957,98.7541,98.9957,12400.0
2012-10-08 10:30:00,147.5,147.56,147.19,147.31,18200.0,98.9957,99.036,98.7876,98.8682,18200.0
2012-10-08 11:00:00,147.3,147.32,146.93,147.01,8600.0,98.8615,98.8749,98.6131,98.6668,8600.0
2012-10-08 11:30:00,147.04,147.1,146.87,147.1,5200.0,98.687,98.7272,98.5729,98.7272,5200.0
2012-10-08 12:00:00,147.09,147.2,146.97,147.0,8700.0,98.7205,98.7943,98.64,98.6601,8700.0
2012-10-08 12:30:00,147.01,147.01,146.76,146.92,13700.0,98.6668,98.6668,98.499,98.6064,13700.0
2012-10-08 13:00:00,146.98,147.01,146.77,146.82,5000.0,98.6467,98.6668,98.5057,98.5393,5000.0
2012-10-08 13:30:00,146.78,147.0,146.78,146.98,12200.0,98.5124,98.6601,98.5124,98.6467,12200.0
2012-10-08 14:00:00,146.92,147.0,146.85,147.0,9700.0,98.6064,98.6601,98.5594,98.6601,9700.0
2012-10-08 14:30:00,146.92,146.95,146.79,146.9,8800.0,98.6064,98.6265,98.5192,98.593,8800.0
2012-10-08 15:00:00,146.92,147.0,146.71,146.99,23600.0,98.6064,98.6601,98.4655,98.6534,23600.0
2012-10-08 15:30:00,146.99,147.04,146.52,146.53,42800.0,98.6534,98.687,98.3379,98.3447,42800.0
2012-10-09 09:30:00,147.07,147.26,146.61,146.8,18700.0,98.7071,98.8346,98.3984,98.5259,18700.0
2012-10-09 10:00:00,146.78,147.91,146.78,147.59,21100.0,98.5124,99.2709,98.5124,99.0561,21100.0
2012-10-09 10:30:00,147.62,147.65,146.93,147.09,29500.0,99.0762,99.0964,98.6131,98.7205,29500.0
2012-10-09 11:00:00,147.1,147.19,146.6,146.82,15100.0,98.7272,98.7876,98.3916,98.5393,15100.0
2012-10-09 11:30:00,146.89,146.92,146.42,146.55,10100.0,98.5863,98.6064,98.2708,98.3581,10100.0
2012-10-09 12:00:00,146.5,146.75,146.24,146.28,9300.0,98.3245,98.4923,98.15,98.1769,9300.0
2012-10-09 12:30:00,146.28,146.36,146.03,146.03,8300.0,98.1769,98.2306,98.0091,98.0091,8300.0
2012-10-09 13:00:00,146.14,146.32,146.02,146.09,4300.0,98.0829,98.2037,98.0024,98.0494,4300.0
2012-10-09 13:30:00,146.06,146.35,146.06,146.19,12300.0,98.0292,98.2239,98.0292,98.1165,12300.0
2012-10-09 14:00:00,146.19,146.37,146.01,146.14,18900.0,98.1165,98.2373,97.9957,98.0829,18900.0
2012-10-09 14:30:00,146.1,146.31,146.0,146.19,14100.0,98.0561,98.197,97.9889,98.1165,14100.0
2012-10-09 15:00:00,146.25,146.44,146.01,146.12,21600.0,98.1567,98.2843,97.9957,98.0695,21600.0
2012-10-09 15:30:00,146.09,146.38,145.68,145.74,27400.0,98.0494,98.244,97.7742,97.8144,27400.0
2012-10-10 09:30:00,145.76,146.96,145.76,146.21,24000.0,97.8279,98.6333,97.8279,98.1299,24000.0
2012-10-10 10:00:00,146.3,146.57,146.23,146.41,5900.0,98.1903,98.3715,98.1433,98.2641,5900.0
2012-10-10 10:30:00,146.43,146.79,146.16,146.5,11200.0,98.2775,98.5192,98.0963,98.3245,11200.0
2012-10-10 11:00:00,146.5,147.0,146.48,146.77,6800.0,98.3245,98.6601,98.3111,98.5057,6800.0
2012-10-10 11:30:00,146.7,146.7,146.14,146.51,6800.0,98.4588,98.4588,98.0829,98.3312,6800.0
2012-10-10 12:00:00,146.51,146.61,146.28,146.61,5800.0,98.3312,98.3984,98.1769,98.3984,5800.0
2012-10-10 12:30:00,146.55,146.6,146.21,146.42,10800.0,98.3581,98.3916,98.1299,98.2708,10800.0
2012-10-10 13:00:00,146.33,146.72,146.2,146.62,17800.0,98.2104,98.4722,98.1232,98.4051,17800.0
2012-10-10 13:30:00,146.66,146.66,146.3,146.43,8200.0,98.4319,98.4319,98.1903,98.2775,8200.0
2012-10-10 14:00:00,146.52,146.72,146.26,146.35,9400.0,98.3379,98.4722,98.1634,98.2239,9400.0
2012-10-10 14:30:00,146.45,146.57,146.16,146.4,15700.0,98.291,98.3715,98.0963,98.2574,15700.0
2012-10-10 15:00:00,146.28,146.65,146.28,146.5,26300.0,98.1769,98.4252,98.1769,98.3245,26300.0
2012-10-10 15:30:00,146.41,146.57,146.26,146.51,22700.0,98.2641,98.3715,98.1634,98.3312,22700.0
2012-10-11 09:30:00,146.66,147.53,146.35,147.03,14400.0,98.4319,99.0158,98.2239,98.6802,14400.0
2012-10-11 10:00:00,147.07,147.96,146.9,147.79,16400.0,98.7071,99.3044,98.593,99.1903,16400.0
2012-10-11 10:30:00,147.87,147.99,147.51,147.6,16300.0,99.244,99.3245,99.0024,99.0628,16300.0
2012-10-11 11:00:00,147.65,147.75,147.45,147.66,9800.0,99.0964,99.1635,98.9621,99.1031,9800.0
2012-10-11 11:30:00,147.64,147.69,147.12,147.27,20200.0,99.0896,99.1232,98.7406,98.8413,20200.0
2012-10-11 12:00:00,147.25,147.65,147.22,147.61,10600.0,98.8279,99.0964,98.8078,99.0695,10600.0
2012-10-11 12:30:00,147.6,147.72,147.42,147.48,7300.0,99.0628,99.1433,98.942,98.9823,7300.0
2012-10-11 13:00:00,147.21,147.59,146.94,147.53,9900.0,98.801,99.0561,98.6198,99.0158,9900.0
2012-10-11 13:30:00,147.58,147.79,147.24,147.26,4800.0,99.0494,99.1903,98.8212,98.8346,4800.0
2012-10-11 14:00:00,147.28,147.34,146.79,147.05,18100.0,98.848,98.8883,98.5192,98.6937,18100.0
2012-10-11 14:30:00,147.05,147.18,146.67,146.67,16400.0,98.6937,98.7809,98.4386,98.4386,16400.0
2012-10-11 15:00:00,146.66,146.99,146.42,146.52,21900.0,98.4319,98.6534,98.2708,98.3379,21900.0
2012-10-11 15:30:00,146.53,146.6,146.04,146.09,38900.0,98.3447,98.3916,98.0158,98.0494,38900.0
2012-10-12 09:30:00,146.15,147.05,145.91,147.05,14100.0,98.0896,98.6937,97.9285,98.6937,14100.0
2012-10-12 10:00:00,146.99,147.35,146.54,146.71,15800.0,98.6534,98.895,98.3514,98.4655,15800.0
2012-10-12 10:30:00,146.56,146.72,146.46,146.55,14100.0,98.3648,98.4722,98.2977,98.3581,14100.0
2012-10-12 11:00:00,146.49,146.69,146.4,146.57,10800.0,98.3178,98.452,98.2574,98.3715,10800.0
2012-10-12 11:30:00,146.51,146.51,145.95,145.98,8400.0,98.3312,98.3312,97.9554,97.9755,8400.0
2012-10-12 12:00:00,146.0,146.45,145.9,146.05,8900.0,97.9889,98.291,97.9218,98.0225,8900.0
2012-10-12 12:30:00,146.15,146.31,145.9,145.97,8100.0,98.0896,98.197,97.9218,97.9688,8100.0
2012-10-12 13:00:00,146.01,146.04,145.89,145.9,10300.0,97.9957,98.0158,97.9151,97.9218,10300.0
2012-10-12 13:30:00,145.91,146.06,145.9,145.99,28200.0,97.9285,98.0292,97.9218,97.9822,28200.0
2012-10-12 14:00:00,145.96,146.04,145.78,145.89,20600.0,97.9621,98.0158,97.8413,97.9151,20600.0
2012-10-12 14:30:00,145.89,145.89,145.56,145.7,14100.0,97.9151,97.9151,97.6936,97.7876,14100.0
2012-10-12 15:00:00,145.7,145.75,145.28,145.38,8900.0,97.7876,97.8212,97.5057,97.5728,8900.0
2012-10-12 15:30:00,145.32,145.68,145.16,145.5,37300.0,97.5326,97.7742,97.4252,97.6534,37300.0
2012-10-15 09:30:00,145.58,145.93,144.54,144.8,29400.0,97.7071,97.942,97.0091,97.1836,29400.0
2012-10-15 10:00:00,144.78,145.0,144.21,144.25,14200.0,97.1701,97.3178,96.7876,96.8144,14200.0
2012-10-15 10:30:00,144.24,145.14,144.17,144.92,15200.0,96.8077,97.4118,96.7607,97.2641,15200.0
2012-10-15 11:00:00,144.91,144.96,144.55,144.86,20600.0,97.2574,97.2909,97.0158,97.2238,20600.0
2012-10-15 11:30:00,144.8,145.62,144.8,145.19,18300.0,97.1836,97.7339,97.1836,97.4453,18300.0
2012-10-15 12:00:00,144.95,145.46,144.95,145.45,15600.0,97.2842,97.6265,97.2842,97.6198,15600.0
2012-10-15 12:30:00,145.57,145.74,145.19,145.73,11400.0,97.7003,97.8144,97.4453,97.8077,11400.0
2012-10-15 13:00:00,145.73,145.83,145.28,145.28,12200.0,97.8077,97.8749,97.5057,97.5057,12200.0
2012-10-15 13:30:00,145.37,145.63,145.09,145.3,16200.0,97.5661,97.7406,97.3782,97.5191,16200.0
2012-10-15 14:00:00,145.34,145.62,145.22,145.45,10600.0,97.546,97.7339,97.4654,97.6198,10600.0
2012-10-15 14:30:00,145.38,145.49,145.08,145.44,12200.0,97.5728,97.6467,97.3715,97.6131,12200.0
2012-10-15 15:00:00,145.39,145.9,145.39,145.5,24400.0,97.5795,97.9218,97.5795,97.6534,24400.0
2012-10-15 15:30:00,145.52,145.85,145.48,145.74,49400.0,97.6668,97.8883,97.6399,97.8144,49400.0
2012-10-16 09:30:00,145.3,146.68,145.3,146.28,10300.0,97.5191,98.4453,97.5191,98.1769,10300.0
2012-10-16 10:00:00,146.29,146.6,146.17,146.4,6400.0,98.1836,98.3916,98.103,98.2574,6400.0
2012-10-16 10:30:00,146.54,146.54,146.14,146.29,12500.0,98.3514,98.3514,98.0829,98.1836,12500.0
2012-10-16 11:00:00,146.4,146.78,146.15,146.54,8300.0,98.2574,98.5124,98.0896,98.3514,8300.0
2012-10-16 11:30:00,146.5,146.69,146.08,146.59,7900.0,98.3245,98.452,98.0426,98.3849,7900.0
2012-10-16 12:00:00,146.45,146.7,146.17,146.7,5000.0,98.291,98.4588,98.103,98.4588,5000.0
2012-10-16 12:30:00,146.65,146.76,146.52,146.76,3300.0,98.4252,98.499,98.3379,98.499,3300.0
2012-10-16 13:00:00,146.58,146.72,146.43,146.5,4500.0,98.3782,98.4722,98.2775,98.3245,4500.0
2012-10-16 13:30:00,146.41,146.59,146.21,146.38,10400.0,98.2641,98.3849,98.1299,98.244,10400.0
2012-10-16 14:00:00,146.42,146.42,146.12,146.25,7000.0,98.2708,98.2708,98.0695,98.1567,7000.0
2012-10-16 14:30:00,146.34,146.51,146.25,146.48,7600.0,98.2171,98.3312,98.1567,98.3111,7600.0
2012-10-16 15:00:00,146.49,146.56,146.04,146.22,12200.0,98.3178,98.3648,98.0158,98.1366,12200.0
2012-10-16 15:30:00,146.18,146.72,146.11,146.7,29000.0,98.1098,98.4722,98.0628,98.4588,29000.0
2012-10-17 09:30:00,148.89,148.89,146.45,146.61,37800.0,99.9286,99.9286,98.291,98.3984,37800.0
2012-10-17 10:00:00,146.58,147.03,146.19,146.72,12300.0,98.3782,98.6802,98.1165,98.4722,12300.0
2012-10-17 10:30:00,146.72,146.74,146.25,146.45,7600.0,98.4722,98.4856,98.1567,98.291,7600.0
2012-10-17 11:00:00,146.42,146.43,146.01,146.17,6100.0,98.2708,98.2775,97.9957,98.103,6100.0
2012-10-17 11:30:00,146.18,146.37,146.14,146.37,2400.0,98.1098,98.2373,98.0829,98.2373,2400.0
2012-10-17 12:00:00,146.12,146.22,145.88,146.04,10000.0,98.0695,98.1366,97.9084,98.0158,10000.0
2012-10-17 12:30:00,146.08,146.22,145.99,146.01,4300.0,98.0426,98.1366,97.9822,97.9957,4300.0
2012-10-17 13:00:00,146.04,146.48,146.01,146.19,5400.0,98.0158,98.3111,97.9957,98.1165,5400.0
2012-10-17 13:30:00,146.23,146.23,145.91,145.96,7100.0,98.1433,98.1433,97.9285,97.9621,7100.0
2012-10-17 14:00:00,145.94,146.3,145.9,146.26,6900.0,97.9487,98.1903,97.9218,98.1634,6900.0
2012-10-17 14:30:00,146.2,146.42,146.07,146.27,35800.0,98.1232,98.2708,98.0359,98.1702,35800.0
2012-10-17 15:00:00,146.22,146.57,146.19,146.53,66100.0,98.1366,98.3715,98.1165,98.3447,66100.0
2012-10-17 15:30:00,146.54,146.61,146.01,146.02,80500.0,98.3514,98.3984,97.9957,98.0024,80500.0
2012-10-18 09:30:00,146.22,147.81,146.21,146.92,27600.0,98.1366,99.2037,98.1299,98.6064,27600.0
2012-10-18 10:00:00,147.1,147.19,146.51,146.76,18700.0,98.7272,98.7876,98.3312,98.499,18700.0
2012-10-18 10:30:00,146.95,147.02,146.69,146.9,12400.0,98.6265,98.6735,98.452,98.593,12400.0
2012-10-18 11:00:00,146.91,146.97,146.4,146.48,17100.0,98.5997,98.64,98.2574,98.3111,17100.0
2012-10-18 11:30:00,146.5,146.86,146.47,146.71,19400.0,98.3245,98.5661,98.3044,98.4655,19400.0
2012-10-18 12:00:00,146.54,146.87,146.53,146.73,11000.0,98.3514,98.5729,98.3447,98.4789,11000.0
2012-10-18 12:30:00,146.73,147.12,146.65,146.79,12400.0,98.4789,98.7406,98.4252,98.5192,12400.0
2012-10-18 13:00:00,146.76,147.02,146.66,147.01,10500.0,98.499,98.6735,98.4319,98.6668,10500.0
2012-10-18 13:30:00,147.12,147.75,147.12,147.67,15400.0,98.7406,99.1635,98.7406,99.1098,15400.0
2012-10-18 14:00:00,147.58,147.9,147.53,147.65,13500.0,99.0494,99.2641,99.0158,99.0964,13500.0
2012-10-18 14:30:00,147.67,148.2,147.66,148.19,16300.0,99.1098,99.4655,99.1031,99.4588,16300.0
2012-10-18 15:00:00,148.19,148.88,148.01,148.88,29600.0,99.4588,99.9219,99.338,99.9219,29600.0
2012-10-18 15:30:00,148.88,149.33,148.75,148.93,67200.0,99.9219,100.2239,99.8346,99.9554,67200.0
2012-10-19 09:30:00,148.28,150.19,148.28,149.67,16900.0,99.5192,100.8011,99.5192,100.4521,16900.0
2012-10-19 10:00:00,149.9,149.93,149.63,149.76,37200.0,100.6065,100.6266,100.4252,100.5125,37200.0
2012-10-19 10:30:00,149.66,149.69,149.25,149.25,17300.0,100.4454,100.4655,100.1702,100.1702,17300.0
2012-10-19 11:00:00,149.2,149.26,148.81,148.91,19900.0,100.1366,100.1769,99.8749,99.942,19900.0
2012-10-19 11:30:00,148.9,149.2,148.9,149.05,14300.0,99.9353,100.1366,99.9353,100.036,14300.0
2012-10-19 12:00:00,149.06,149.2,148.59,148.8,14500.0,100.0427,100.1366,99.7272,99.8682,14500.0
2012-10-19 12:30:00,148.73,148.93,148.64,148.77,11500.0,99.8212,99.9554,99.7608,99.8481,11500.0
2012-10-19 13:00:00,148.7,148.78,148.44,148.74,8200.0,99.8011,99.8548,99.6266,99.8279,8200.0
2012-10-19 13:30:00,148.75,148.75,148.44,148.52,9700.0,99.8346,99.8346,99.6266,99.6803,9700.0
2012-10-19 14:00:00,148.46,148.58,148.17,148.38,13900.0,99.64,99.7205,99.4454,99.5863,13900.0
2012-10-19 14:30:00,148.22,148.83,147.99,148.6,22400.0,99.4789,99.8883,99.3245,99.734,22400.0
2012-10-19 15:00:00,148.58,149.06,148.37,148.91,29000.0,99.7205,100.0427,99.5796,99.942,29000.0
2012-10-19 15:30:00,148.93,149.06,148.05,148.05,99200.0,99.9554,100.0427,99.3648,99.3648,99200.0
2012-10-22 09:30:00,146.87,148.85,146.37,146.68,11500.0,98.5729,99.9017,98.2373,98.4453,11500.0
2012-10-22 10:00:00,146.65,147.33,146.48,146.85,17300.0,98.4252,98.8816,98.3111,98.5594,17300.0
2012-10-22 10:30:00,146.78,146.84,146.25,146.25,12200.0,98.5124,98.5527,98.1567,98.1567,12200.0
2012-10-22 11:00:00,146.25,146.34,146.1,146.19,9600.0,98.1567,98.2171,98.0561,98.1165,9600.0
2012-10-22 11:30:00,146.24,146.57,146.24,146.46,3600.0,98.15,98.3715,98.15,98.2977,3600.0
2012-10-22 12:00:00,146.37,146.57,146.18,146.18,3500.0,98.2373,98.3715,98.1098,98.1098,3500.0
2012-10-22 12:30:00,146.19,146.43,146.1,146.1,5400.0,98.1165,98.2775,98.0561,98.0561,5400.0
2012-10-22 13:00:00,146.21,146.21,145.82,146.03,6100.0,98.1299,98.1299,97.8681,98.0091,6100.0
2012-10-22 13:30:00,146.07,146.39,146.0,146.21,3100.0,98.0359,98.2507,97.9889,98.1299,3100.0
2012-10-22 14:00:00,146.19,146.48,146.12,146.46,6900.0,98.1165,98.3111,98.0695,98.2977,6900.0
2012-10-22 14:30:00,146.26,146.61,146.26,146.43,6000.0,98.1634,98.3984,98.1634,98.2775,6000.0
2012-10-22 15:00:00,146.5,146.87,146.42,146.8,22700.0,98.3245,98.5729,98.2708,98.5259,22700.0
2012-10-22 15:30:00,146.78,147.14,146.25,147.02,40700.0,98.5124,98.7541,98.1567,98.6735,40700.0
2012-10-23 09:30:00,146.03,146.41,145.5,145.59,9000.0,98.0091,98.2641,97.6534,97.7138,9000.0
2012-10-23 10:00:00,145.65,145.85,145.14,145.37,8800.0,97.754,97.8883,97.4118,97.5661,8800.0
2012-10-23 10:30:00,145.03,145.5,145.0,145.24,8200.0,97.3379,97.6534,97.3178,97.4789,8200.0
2012-10-23 11:00:00,145.18,145.37,144.91,145.14,20200.0,97.4386,97.5661,97.2574,97.4118,20200.0
2012-10-23 11:30:00,145.18,145.39,145.02,145.13,28000.0,97.4386,97.5795,97.3312,97.405,28000.0
2012-10-23 12:00:00,145.27,145.63,145.14,145.43,29300.0,97.499,97.7406,97.4118,97.6064,29300.0
2012-10-23 12:30:00,145.45,145.69,145.43,145.52,15500.0,97.6198,97.7809,97.6064,97.6668,15500.0
2012-10-23 13:00:00,145.54,145.64,145.41,145.5,14300.0,97.6802,97.7473,97.593,97.6534,14300.0
2012-10-23 13:30:00,145.63,145.75,145.5,145.65,15200.0,97.7406,97.8212,97.6534,97.754,15200.0
2012-10-23 14:00:00,145.61,145.93,145.48,145.86,23400.0,97.7272,97.942,97.6399,97.895,23400.0
2012-10-23 14:30:00,145.86,145.94,145.68,145.85,26700.0,97.895,97.9487,97.7742,97.8883,26700.0
2012-10-23 15:00:00,145.83,146.3,145.81,146.12,29500.0,97.8749,98.1903,97.8614,98.0695,29500.0
2012-10-23 15:30:00,146.12,146.25,145.86,145.88,29000.0,98.0695,98.1567,97.895,97.9084,29000.0
2012-10-24 09:30:00,146.57,147.08,145.68,145.68,13300.0,98.3715,98.7138,97.7742,97.7742,13300.0
2012-10-24 10:00:00,145.94,146.0,145.06,145.07,18300.0,97.9487,97.9889,97.3581,97.3648,18300.0
2012-10-24 10:30:00,144.88,145.62,144.88,145.34,6400.0,97.2373,97.7339,97.2373,97.546,6400.0
2012-10-24 11:00:00,145.44,146.21,145.32,146.2,14500.0,97.6131,98.1299,97.5326,98.1232,14500.0
2012-10-24 11:30:00,146.06,146.15,145.72,145.83,12700.0,98.0292,98.0896,97.801,97.8749,12700.0
2012-10-24 12:00:00,145.8,146.19,145.75,146.1,7000.0,97.8547,98.1165,97.8212,98.0561,7000.0
2012-10-24 12:30:00,146.11,146.24,145.85,145.97,8300.0,98.0628,98.15,97.8883,97.9688,8300.0
2012-10-24 13:00:00,145.88,146.02,145.8,145.85,4000.0,97.9084,98.0024,97.8547,97.8883,4000.0
2012-10-24 13:30:00,145.84,146.0,145.79,145.85,4800.0,97.8816,97.9889,97.848,97.8883,4800.0
2012-10-24 14:00:00,145.85,146.34,145.75,145.9,11700.0,97.8883,98.2171,97.8212,97.9218,11700.0
2012-10-24 14:30:00,145.9,146.23,145.79,145.93,18400.0,97.9218,98.1433,97.848,97.942,18400.0
2012-10-24 15:00:00,145.9,146.1,145.7,146.04,13200.0,97.9218,98.0561,97.7876,98.0158,13200.0
2012-10-24 15:30:00,145.98,146.02,145.4,145.79,17700.0,97.9755,98.0024,97.5863,97.848,17700.0
2012-10-25 09:30:00,146.1,147.0,145.58,145.6,21500.0,98.0561,98.6601,97.7071,97.7205,21500.0
2012-10-25 10:00:00,145.6,146.16,145.36,145.65,27300.0,97.7205,98.0963,97.5594,97.754,27300.0
2012-10-25 10:30:00,145.51,145.57,144.59,144.61,28500.0,97.6601,97.7003,97.0426,97.056,28500.0
2012-10-25 11:00:00,144.6,145.32,144.44,144.75,32400.0,97.0493,97.5326,96.9419,97.15,32400.0
2012-10-25 11:30:00,144.93,145.0,143.76,143.95,11200.0,97.2708,97.3178,96.4856,96.6131,11200.0
2012-10-25 12:00:00,143.94,144.23,143.77,144.14,30300.0,96.6064,96.801,96.4923,96.7406,30300.0
2012-10-25 12:30:00,144.17,144.57,143.9,144.55,8300.0,96.7607,97.0292,96.5795,97.0158,8300.0
2012-10-25 13:00:00,144.8,144.95,144.5,144.74,15200.0,97.1836,97.2842,96.9822,97.1433,15200.0
2012-10-25 13:30:00,144.73,144.94,144.5,144.85,26200.0,97.1366,97.2775,96.9822,97.2171,26200.0
2012-10-25 14:00:00,144.85,145.34,144.85,145.08,30900.0,97.2171,97.546,97.2171,97.3715,30900.0
2012-10-25 14:30:00,144.89,145.68,144.89,145.46,80700.0,97.244,97.7742,97.244,97.6265,80700.0
2012-10-25 15:00:00,145.48,145.53,145.1,145.27,18500.0,97.6399,97.6735,97.3849,97.499,18500.0
2012-10-25 15:30:00,145.32,145.36,144.96,145.0,90800.0,97.5326,97.5594,97.2909,97.3178,90800.0
2012-10-26 09:30:00,145.73,145.92,144.08,144.12,37100.0,97.8077,97.9353,96.7003,96.7272,37100.0
2012-10-26 10:00:00,144.28,144.28,143.62,144.02,38800.0,96.8346,96.8346,96.3916,96.6601,38800.0
2012-10-26 10:30:00,144.02,144.17,143.87,143.89,78800.0,96.6601,96.7607,96.5594,96.5728,78800.0
2012-10-26 11:00:00,143.96,144.24,143.81,144.24,21100.0,96.6198,96.8077,96.5191,96.8077,21100.0
2012-10-26 11:30:00,144.24,144.35,143.91,144.24,11500.0,96.8077,96.8815,96.5862,96.8077,11500.0
2012-10-26 12:00:00,144.17,144.24,144.0,144.09,79800.0,96.7607,96.8077,96.6466,96.707,79800.0
2012-10-26 12:30:00,144.14,144.3,143.97,144.3,63700.0,96.7406,96.848,96.6265,96.848,63700.0
2012-10-26 13:00:00,144.3,144.41,143.96,144.41,48100.0,96.848,96.9218,96.6198,96.9218,48100.0
2012-10-26 13:30:00,144.32,145.16,144.27,144.94,20600.0,96.8614,97.4252,96.8278,97.2775,20600.0
2012-10-26 14:00:00,145.07,145.12,144.94,145.09,9500.0,97.3648,97.3983,97.2775,97.3782,9500.0
2012-10-26 14:30:00,145.05,145.28,144.93,144.97,22700.0,97.3513,97.5057,97.2708,97.2977,22700.0
2012-10-26 15:00:00,144.98,145.21,144.93,145.11,46700.0,97.3044,97.4587,97.2708,97.3916,46700.0
2012-10-26 15:30:00,145.14,145.3,144.83,145.0,82300.0,97.4118,97.5191,97.2037,97.3178,82300.0
2012-10-31 09:30:00,144.62,146.55,144.01,145.77,30900.0,97.0627,98.3581,96.6533,97.8346,30900.0
2012-10-31 10:00:00,145.78,146.53,145.42,145.5,11700.0,97.8413,98.3447,97.5997,97.6534,11700.0
2012-10-31 10:30:00,145.67,146.5,145.47,146.22,21000.0,97.7675,98.3245,97.6332,98.1366,21000.0
2012-10-31 11:00:00,146.24,146.47,145.74,145.96,15700.0,98.15,98.3044,97.8144,97.9621,15700.0
2012-10-31 11:30:00,146.07,146.6,145.78,146.6,12600.0,98.0359,98.3916,97.8413,98.3916,12600.0
2012-10-31 12:00:00,146.29,146.5,145.57,145.68,12100.0,98.1836,98.3245,97.7003,97.7742,12100.0
2012-10-31 12:30:00,145.59,146.19,145.45,146.19,11600.0,97.7138,98.1165,97.6198,98.1165,11600.0
2012-10-31 13:00:00,146.1,146.13,145.62,145.85,5800.0,98.0561,98.0762,97.7339,97.8883,5800.0
2012-10-31 13:30:00,145.85,146.49,145.72,146.05,7500.0,97.8883,98.3178,97.801,98.0225,7500.0
2012-10-31 14:00:00,146.19,146.5,146.13,146.32,8600.0,98.1165,98.3245,98.0762,98.2037,8600.0
2012-10-31 14:30:00,146.3,146.96,146.2,146.57,30900.0,98.1903,98.6333,98.1232,98.3715,30900.0
2012-10-31 15:00:00,146.54,147.42,146.54,147.24,37500.0,98.3514,98.942,98.3514,98.8212,37500.0
2012-10-31 15:30:00,147.3,148.2,144.97,148.04,89600.0,98.8615,99.4655,97.2977,99.3581,89600.0
2012-11-01 09:30:00,147.85,149.24,144.27,148.37,74200.0,99.2306,100.1635,96.8278,99.5796,74200.0
2012-11-01 10:00:00,148.62,150.04,148.57,149.28,58300.0,99.7474,100.7004,99.7138,100.1903,58300.0
2012-11-01 10:30:00,149.37,149.5,148.89,149.08,28400.0,100.2507,100.338,99.9286,100.0561,28400.0
2012-11-01 11:00:00,149.02,149.41,148.9,149.12,39200.0,100.0158,100.2776,99.9353,100.083,39200.0
2012-11-01 11:30:00,149.11,149.27,148.22,149.06,30400.0,100.0762,100.1836,99.4789,100.0427,30400.0
2012-11-01 12:00:00,149.06,149.33,148.99,149.33,35900.0,100.0427,100.2239,99.9957,100.2239,35900.0
2012-11-01 12:30:00,149.3,149.56,148.86,148.96,19100.0,100.2038,100.3783,99.9085,99.9756,19100.0
2012-11-01 13:00:00,148.96,149.01,148.65,148.81,22800.0,99.9756,100.0091,99.7675,99.8749,22800.0
2012-11-01 13:30:00,148.77,149.03,148.55,148.74,46100.0,99.8481,100.0226,99.7004,99.8279,46100.0
2012-11-01 14:00:00,148.81,148.84,147.36,147.37,50800.0,99.8749,99.895,98.9017,98.9084,50800.0
2012-11-01 14:30:00,147.31,147.83,146.06,146.15,63500.0,98.8682,99.2172,98.0292,98.0896,63500.0
2012-11-01 15:00:00,146.15,146.49,145.0,146.49,66100.0,98.0896,98.3178,97.3178,98.3178,66100.0
2012-11-01 15:30:00,146.49,147.81,146.35,147.81,189300.0,98.3178,99.2037,98.2239,99.2037,189300.0
2012-11-02 09:30:00,148.28,149.34,148.26,148.77,53300.0,99.5192,100.2306,99.5058,99.8481,53300.0
2012-11-02 10:00:00,148.77,150.1,148.76,150.01,58800.0,99.8481,100.7407,99.8413,100.6803,58800.0
2012-11-02 10:30:00,150.06,150.22,149.61,149.93,53700.0,100.7138,100.8212,100.4118,100.6266,53700.0
2012-11-02 11:00:00,149.88,150.63,149.69,150.58,36900.0,100.593,101.0964,100.4655,101.0628,36900.0
2012-11-02 11:30:00,150.41,150.71,149.66,150.24,18300.0,100.9488,101.1501,100.4454,100.8347,18300.0
2012-11-02 12:00:00,150.17,150.2,149.6,150.05,29400.0,100.7877,100.8078,100.4051,100.7071,29400.0
2012-11-02 12:30:00,149.9,150.03,149.63,149.86,12100.0,100.6065,100.6937,100.4252,100.5796,12100.0
2012-11-02 13:00:00,149.86,150.03,149.72,149.84,7500.0,100.5796,100.6937,100.4857,100.5662,7500.0
2012-11-02 13:30:00,149.78,149.95,149.64,149.75,40800.0,100.5259,100.64,100.432,100.5058,40800.0
2012-11-02 14:00:00,149.74,150.06,149.26,149.81,26300.0,100.4991,100.7138,100.1769,100.5461,26300.0
2012-11-02 14:30:00,149.7,150.02,149.29,149.31,26300.0,100.4722,100.687,100.1971,100.2105,26300.0
2012-11-02 15:00:00,149.41,149.5,149.0,149.08,17500.0,100.2776,100.338,100.0024,100.0561,17500.0
2012-11-02 15:30:00,149.1,149.1,147.92,148.32,84700.0,100.0695,100.0695,99.2776,99.546,84700.0
2012-11-05 09:30:00,148.57,148.57,146.96,147.2,14400.0,99.7138,99.7138,98.6333,98.7943,14400.0
2012-11-05 10:00:00,146.99,147.2,146.5,147.2,13800.0,98.6534,98.7943,98.3245,98.7943,13800.0
2012-11-05 10:30:00,147.09,147.43,147.08,147.25,21200.0,98.7205,98.9487,98.7138,98.8279,21200.0
2012-11-05 11:00:00,147.28,147.38,147.15,147.25,13100.0,98.848,98.9151,98.7608,98.8279,13100.0
2012-11-05 11:30:00,147.25,147.83,147.13,147.57,29300.0,98.8279,99.2172,98.7474,99.0427,29300.0
2012-11-05 12:00:00,147.66,148.2,147.66,148.2,8300.0,99.1031,99.4655,99.1031,99.4655,8300.0
2012-11-05 12:30:00,148.21,148.23,147.24,147.24,16600.0,99.4722,99.4856,98.8212,98.8212,16600.0
2012-11-05 13:00:00,147.31,147.68,147.1,147.17,19200.0,98.8682,99.1165,98.7272,98.7742,19200.0
2012-11-05 13:30:00,147.09,147.14,146.86,146.92,16200.0,98.7205,98.7541,98.5661,98.6064,16200.0
2012-11-05 14:00:00,147.03,147.49,146.9,147.25,16500.0,98.6802,98.989,98.593,98.8279,16500.0
2012-11-05 14:30:00,147.21,147.5,147.13,147.18,19800.0,98.801,98.9957,98.7474,98.7809,19800.0
2012-11-05 15:00:00,147.24,147.66,146.96,146.96,30300.0,98.8212,99.1031,98.6333,98.6333,30300.0
2012-11-05 15:30:00,146.96,147.1,146.52,146.53,63000.0,98.6333,98.7272,98.3379,98.3447,63000.0
2012-11-06 09:30:00,147.62,148.21,146.46,146.49,31200.0,99.0762,99.4722,98.2977,98.3178,31200.0
2012-11-06 10:00:00,146.59,146.96,145.9,146.0,15800.0,98.3849,98.6333,97.9218,97.9889,15800.0
2012-11-06 10:30:00,145.93,146.09,145.59,145.77,16100.0,97.942,98.0494,97.7138,97.8346,16100.0
2012-11-06 11:00:00,145.82,146.4,145.61,146.03,54400.0,97.8681,98.2574,97.7272,98.0091,54400.0
2012-11-06 11:30:00,146.11,146.76,146.01,146.04,79100.0,98.0628,98.499,97.9957,98.0158,79100.0
2012-11-06 12:00:00,146.08,146.71,146.08,146.71,26900.0,98.0426,98.4655,98.0426,98.4655,26900.0
2012-11-06 12:30:00,146.65,146.65,146.19,146.19,46300.0,98.4252,98.4252,98.1165,98.1165,46300.0
2012-11-06 13:00:00,146.19,146.49,146.19,146.36,45600.0,98.1165,98.3178,98.1165,98.2306,45600.0
2012-11-06 13:30:00,146.29,146.45,146.09,146.37,10200.0,98.1836,98.291,98.0494,98.2373,10200.0
2012-11-06 14:00:00,146.34,146.69,146.29,146.41,22500.0,98.2171,98.452,98.1836,98.2641,22500.0
2012-11-06 14:30:00,146.44,146.78,146.38,146.46,22600.0,98.2843,98.5124,98.244,98.2977,22600.0
2012-11-06 15:00:00,146.5,146.57,146.25,146.3,27400.0,98.3245,98.3715,98.1567,98.1903,27400.0
2012-11-06 15:30:00,146.25,146.46,146.2,146.37,90700.0,98.1567,98.2977,98.1232,98.2373,90700.0
2012-11-07 09:30:00,146.15,146.15,144.8,145.94,30900.0,98.0896,98.0896,97.1836,97.9487,30900.0
2012-11-07 10:00:00,145.87,146.04,145.35,145.96,35100.0,97.9017,98.0158,97.5527,97.9621,35100.0
2012-11-07 10:30:00,145.9,146.18,145.2,145.38,28900.0,97.9218,98.1098,97.452,97.5728,28900.0
2012-11-07 11:00:00,145.51,145.73,144.58,144.9,49100.0,97.6601,97.8077,97.0359,97.2507,49100.0
2012-11-07 11:30:00,144.88,145.65,144.72,145.2,22200.0,97.2373,97.754,97.1299,97.452,22200.0
2012-11-07 12:00:00,145.2,145.2,144.7,144.9,18900.0,97.452,97.452,97.1164,97.2507,18900.0
2012-11-07 12:30:00,144.82,145.21,144.57,145.02,12000.0,97.197,97.4587,97.0292,97.3312,12000.0
2012-11-07 13:00:00,145.11,145.71,144.95,145.12,18600.0,97.3916,97.7943,97.2842,97.3983,18600.0
2012-11-07 13:30:00,144.96,145.6,144.89,144.89,10900.0,97.2909,97.7205,97.244,97.244,10900.0
2012-11-07 14:00:00,144.93,145.72,144.75,145.54,27400.0,97.2708,97.801,97.15,97.6802,27400.0
2012-11-07 14:30:00,145.57,145.59,144.98,145.38,15600.0,97.7003,97.7138,97.3044,97.5728,15600.0
2012-11-07 15:00:00,145.47,145.5,144.79,145.31,23400.0,97.6332,97.6534,97.1768,97.5258,23400.0
2012-11-07 15:30:00,145.32,145.74,145.06,145.08,64700.0,97.5326,97.8144,97.3581,97.3715,64700.0
2012-11-08 09:30:00,145.17,145.56,144.49,144.94,10500.0,97.4319,97.6936,96.9755,97.2775,10500.0
2012-11-08 10:00:00,144.93,144.96,144.19,144.49,8000.0,97.2708,97.2909,96.7742,96.9755,8000.0
2012-11-08 10:30:00,144.58,144.86,144.33,144.69,8500.0,97.0359,97.2238,96.8681,97.1097,8500.0
2012-11-08 11:00:00,144.7,144.94,144.4,144.71,14800.0,97.1164,97.2775,96.9151,97.1232,14800.0
2012-11-08 11:30:00,144.86,145.49,144.56,145.39,9400.0,97.2238,97.6467,97.0225,97.5795,9400.0
2012-11-08 12:00:00,145.65,145.65,145.19,145.31,7300.0,97.754,97.754,97.4453,97.5258,7300.0
2012-11-08 12:30:00,145.22,145.33,144.91,145.14,5600.0,97.4654,97.5393,97.2574,97.4118,5600.0
2012-11-08 13:00:00,145.26,145.34,144.41,144.45,3600.0,97.4923,97.546,96.9218,96.9487,3600.0
2012-11-08 13:30:00,144.5,144.54,144.18,144.29,6100.0,96.9822,97.0091,96.7674,96.8413,6100.0
2012-11-08 14:00:00,144.27,144.38,143.82,143.87,8400.0,96.8278,96.9017,96.5258,96.5594,8400.0
2012-11-08 14:30:00,143.88,144.06,143.62,143.8,10700.0,96.5661,96.6869,96.3916,96.5124,10700.0
2012-11-08 15:00:00,143.64,143.81,143.48,143.54,11000.0,96.405,96.5191,96.2976,96.3379,11000.0
2012-11-08 15:30:00,143.51,143.69,143.14,143.25,41400.0,96.3178,96.4386,96.0694,96.1433,41400.0
2012-11-09 09:30:00,142.83,143.06,141.42,142.37,8400.0,95.8614,96.0157,94.915,95.5526,8400.0
2012-11-09 10:00:00,142.37,142.9,142.21,142.39,12900.0,95.5526,95.9084,95.4453,95.5661,12900.0
2012-11-09 10:30:00,142.57,143.03,142.5,142.88,6600.0,95.6869,95.9956,95.6399,95.8949,6600.0
2012-11-09 11:00:00,143.03,143.2,142.57,143.08,10400.0,95.9956,96.1097,95.6869,96.0292,10400.0
2012-11-09 11:30:00,143.09,143.44,143.09,143.25,4800.0,96.0359,96.2708,96.0359,96.1433,4800.0
2012-11-09 12:00:00,143.27,143.42,143.06,143.31,4400.0,96.1567,96.2574,96.0157,96.1835,4400.0
2012-11-09 12:30:00,143.29,143.61,143.18,143.18,6700.0,96.1701,96.3849,96.0963,96.0963,6700.0
2012-11-09 13:00:00,143.09,143.49,142.93,143.22,14100.0,96.0359,96.3043,95.9285,96.1231,14100.0
2012-11-09 13:30:00,143.22,143.3,142.85,143.21,6800.0,96.1231,96.1768,95.8748,96.1164,6800.0
2012-11-09 14:00:00,143.12,143.34,142.89,143.26,8100.0,96.056,96.2037,95.9016,96.15,8100.0
2012-11-09 14:30:00,143.24,143.32,142.98,142.98,6800.0,96.1366,96.1902,95.9621,95.9621,6800.0
2012-11-09 15:00:00,142.98,143.16,142.9,143.11,11700.0,95.9621,96.0829,95.9084,96.0493,11700.0
2012-11-09 15:30:00,143.06,143.06,142.64,142.72,36300.0,96.0157,96.0157,95.7339,95.7876,36300.0
2012-11-12 09:30:00,143.21,143.32,140.65,140.93,23400.0,96.1164,96.1902,94.3983,94.5862,23400.0
2012-11-12 10:00:00,140.78,141.42,140.68,141.21,20500.0,94.4855,94.915,94.4184,94.7741,20500.0
2012-11-12 10:30:00,141.26,141.39,140.47,140.69,58300.0,94.8077,94.8949,94.2774,94.4251,58300.0
2012-11-12 11:00:00,140.72,141.61,140.7,141.46,37100.0,94.4452,95.0426,94.4318,94.9419,37100.0
2012-11-12 11:30:00,141.32,142.15,141.19,141.87,29900.0,94.8479,95.405,94.7607,95.2171,29900.0
2012-11-12 12:00:00,142.0,142.42,141.85,142.31,23700.0,95.3043,95.5862,95.2036,95.5124,23700.0
2012-11-12 12:30:00,142.3,142.67,142.19,142.4,22400.0,95.5057,95.754,95.4318,95.5728,22400.0
2012-11-12 13:00:00,142.41,142.41,142.02,142.3,14200.0,95.5795,95.5795,95.3177,95.5057,14200.0
2012-11-12 13:30:00,142.43,142.53,141.77,141.94,32600.0,95.5929,95.66,95.15,95.264,32600.0
2012-11-12 14:00:00,141.9,142.19,141.58,141.71,21000.0,95.2372,95.4318,95.0224,95.1097,21000.0
2012-11-12 14:30:00,141.73,142.07,141.48,141.66,22200.0,95.1231,95.3513,94.9553,95.0761,22200.0
2012-11-12 15:00:00,141.66,142.03,141.46,141.82,37500.0,95.0761,95.3245,94.9419,95.1835,37500.0
2012-11-12 15:30:00,141.8,142.04,141.54,141.63,75000.0,95.1701,95.3312,94.9956,95.056,75000.0
2012-11-13 09:30:00,141.09,141.85,141.07,141.68,14700.0,94.6936,95.2036,94.6801,95.0895,14700.0
2012-11-13 10:00:00,141.77,142.32,141.37,141.61,19300.0,95.15,95.5191,94.8815,95.0426,19300.0
2012-11-13 10:30:00,141.76,142.08,141.4,141.82,7800.0,95.1432,95.358,94.9016,95.1835,7800.0
2012-11-13 11:00:00,141.96,142.11,141.76,141.99,8000.0,95.2775,95.3781,95.1432,95.2976,8000.0
2012-11-13 11:30:00,142.08,142.19,141.55,142.04,12800.0,95.358,95.4318,95.0023,95.3312,12800.0
2012-11-13 12:00:00,141.94,142.09,141.74,141.75,9500.0,95.264,95.3647,95.1298,95.1365,9500.0
2012-11-13 12:30:00,141.91,141.98,141.62,141.76,5200.0,95.2439,95.2909,95.0493,95.1432,5200.0
2012-11-13 13:00:00,141.76,142.08,141.66,141.85,6200.0,95.1432,95.358,95.0761,95.2036,6200.0
2012-11-13 13:30:00,141.9,142.18,141.79,142.0,4400.0,95.2372,95.4251,95.1634,95.3043,4400.0
2012-11-13 14:00:00,142.19,142.37,141.85,141.85,6700.0,95.4318,95.5526,95.2036,95.2036,6700.0
2012-11-13 14:30:00,141.85,142.25,141.77,142.0,11500.0,95.2036,95.4721,95.15,95.3043,11500.0
2012-11-13 15:00:00,141.87,142.01,141.65,141.75,18200.0,95.2171,95.311,95.0694,95.1365,18200.0
2012-11-13 15:30:00,141.78,141.87,141.54,141.54,34900.0,95.1567,95.2171,94.9956,94.9956,34900.0
2012-11-14 09:30:00,141.52,141.69,140.66,140.87,9200.0,94.9822,95.0963,94.405,94.5459,9200.0
2012-11-14 10:00:00,140.78,141.16,140.56,140.72,10900.0,94.4855,94.7405,94.3379,94.4452,10900.0
2012-11-14 10:30:00,140.73,140.73,139.85,139.85,14700.0,94.4519,94.4519,93.8613,93.8613,14700.0
2012-11-14 11:00:00,139.87,140.81,139.62,140.57,14200.0,93.8748,94.5056,93.707,94.3446,14200.0
2012-11-14 11:30:00,140.66,140.66,140.02,140.6,7200.0,94.405,94.405,93.9754,94.3647,7200.0
2012-11-14 12:00:00,140.5,140.9,140.07,140.29,12500.0,94.2976,94.566,94.009,94.1566,12500.0
2012-11-14 12:30:00,140.18,140.21,139.68,139.93,13700.0,94.0828,94.1029,93.7472,93.915,13700.0
2012-11-14 13:00:00,139.9,140.04,139.56,139.86,7000.0,93.8949,93.9889,93.6667,93.868,7000.0
2012-11-14 13:30:00,139.87,140.3,139.87,140.2,6300.0,93.8748,94.1634,93.8748,94.0962,6300.0
2012-11-14 14:00:00,140.24,140.35,139.66,140.14,22300.0,94.1231,94.1969,93.7338,94.056,22300.0
2012-11-14 14:30:00,140.09,140.16,139.17,139.62,28900.0,94.0224,94.0694,93.4049,93.707,28900.0
2012-11-14 15:00:00,139.57,139.57,138.82,139.06,45300.0,93.6734,93.6734,93.17,93.3311,45300.0
2012-11-14 15:30:00,139.01,139.18,138.51,138.81,54000.0,93.2976,93.4117,92.962,93.1633,54000.0
2012-11-15 09:30:00,138.6,139.52,138.32,138.54,19200.0,93.0224,93.6398,92.8345,92.9821,19200.0
2012-11-15 10:00:00,138.81,138.85,137.92,138.23,17600.0,93.1633,93.1902,92.566,92.7741,17600.0
2012-11-15 10:30:00,138.26,138.49,137.84,137.84,16200.0,92.7942,92.9486,92.5123,92.5123,16200.0
2012-11-15 11:00:00,137.8,138.24,137.55,137.79,11900.0,92.4855,92.7808,92.3177,92.4787,11900.0
2012-11-15 11:30:00,137.84,138.12,137.03,137.46,20400.0,92.5123,92.7002,91.9687,92.2573,20400.0
2012-11-15 12:00:00,137.51,137.77,137.31,137.52,19300.0,92.2908,92.4653,92.1566,92.2975,19300.0
2012-11-15 12:30:00,137.6,137.86,137.34,137.63,12500.0,92.3512,92.5257,92.1767,92.3714,12500.0
2012-11-15 13:00:00,137.73,138.36,137.56,138.25,7700.0,92.4385,92.8613,92.3244,92.7875,7700.0
2012-11-15 13:30:00,138.28,138.8,138.11,138.24,21900.0,92.8076,93.1566,92.6935,92.7808,21900.0
2012-11-15 14:00:00,138.28,138.41,137.98,138.13,10300.0,92.8076,92.8949,92.6063,92.7069,10300.0
2012-11-15 14:30:00,138.07,138.47,137.93,138.29,12000.0,92.6667,92.9351,92.5727,92.8143,12000.0
2012-11-15 15:00:00,138.3,138.3,137.79,137.86,38200.0,92.821,92.821,92.4787,92.5257,38200.0
2012-11-15 15:30:00,137.86,138.45,137.68,138.05,54700.0,92.5257,92.9217,92.4049,92.6532,54700.0
2012-11-16 09:30:00,138.01,139.19,137.23,137.35,29500.0,92.6264,93.4184,92.1029,92.1834,29500.0
2012-11-16 10:00:00,137.35,137.71,136.54,137.44,22800.0,92.1834,92.4251,91.6398,92.2438,22800.0
2012-11-16 10:30:00,137.35,137.48,136.49,136.7,14400.0,92.1834,92.2707,91.6062,91.7472,14400.0
2012-11-16 11:00:00,136.71,137.08,136.38,136.73,11700.0,91.7539,92.0022,91.5324,91.7673,11700.0
2012-11-16 11:30:00,136.68,137.96,136.67,137.6,17500.0,91.7338,92.5928,91.7271,92.3512,17500.0
2012-11-16 12:00:00,137.65,137.72,137.4,137.64,12400.0,92.3848,92.4318,92.217,92.3781,12400.0
2012-11-16 12:30:00,137.69,137.92,137.5,137.6,9600.0,92.4116,92.566,92.2841,92.3512,9600.0
2012-11-16 13:00:00,137.53,138.19,137.53,138.08,7500.0,92.3042,92.7472,92.3042,92.6734,7500.0
2012-11-16 13:30:00,138.08,138.5,137.88,138.17,30500.0,92.6734,92.9553,92.5392,92.7338,30500.0
2012-11-16 14:00:00,138.16,138.24,137.53,137.74,43600.0,92.7271,92.7808,92.3042,92.4452,43600.0
2012-11-16 14:30:00,137.73,138.1,137.51,137.99,20400.0,92.4385,92.6868,92.2908,92.613,20400.0
2012-11-16 15:00:00,137.92,138.13,137.83,137.94,32100.0,92.566,92.7069,92.5056,92.5794,32100.0
2012-11-16 15:30:00,137.99,138.61,137.87,138.46,53600.0,92.613,93.0291,92.5324,92.9284,53600.0
2012-11-19 09:30:00,139.83,140.04,139.2,139.74,13200.0,93.8479,93.9889,93.4251,93.7875,13200.0
2012-11-19 10:00:00,139.7,139.92,138.71,138.8,7200.0,93.7607,93.9083,93.0962,93.1566,7200.0
2012-11-19 10:30:00,138.8,139.37,138.79,139.01,11200.0,93.1566,93.5392,93.1499,93.2976,11200.0
2012-11-19 11:00:00,138.96,139.43,138.96,139.31,9500.0,93.264,93.5794,93.264,93.4989,9500.0
2012-11-19 11:30:00,139.13,139.61,139.13,139.3,12200.0,93.3781,93.7003,93.3781,93.4922,12200.0
2012-11-19 12:00:00,139.34,139.65,139.12,139.5,47700.0,93.519,93.7271,93.3714,93.6264,47700.0
2012-11-19 12:30:00,139.57,139.62,139.04,139.23,5600.0,93.6734,93.707,93.3177,93.4452,5600.0
2012-11-19 13:00:00,139.14,139.66,139.02,139.66,10900.0,93.3848,93.7338,93.3043,93.7338,10900.0
2012-11-19 13:30:00,139.64,139.8,139.5,139.59,31800.0,93.7204,93.8278,93.6264,93.6868,31800.0
2012-11-19 14:00:00,139.59,139.62,139.34,139.48,14600.0,93.6868,93.707,93.519,93.613,14600.0
2012-11-19 14:30:00,139.34,139.57,139.25,139.25,11100.0,93.519,93.6734,93.4586,93.4586,11100.0
2012-11-19 15:00:00,139.12,139.6,139.03,139.33,19700.0,93.3714,93.6935,93.311,93.5123,19700.0
2012-11-19 15:30:00,139.26,139.8,139.24,139.62,41500.0,93.4653,93.8278,93.4519,93.707,41500.0
2012-11-20 09:30:00,139.63,140.42,138.28,138.72,22000.0,93.7137,94.2439,92.8076,93.1029,22000.0
2012-11-20 10:00:00,138.8,139.15,138.69,138.93,25600.0,93.1566,93.3915,93.0828,93.2439,25600.0
2012-11-20 10:30:00,138.93,139.74,138.88,139.69,31000.0,93.2439,93.7875,93.2103,93.7539,31000.0
2012-11-20 11:00:00,139.7,139.85,139.41,139.61,41300.0,93.7607,93.8613,93.566,93.7003,41300.0
2012-11-20 11:30:00,139.61,139.94,139.31,139.65,7100.0,93.7003,93.9217,93.4989,93.7271,7100.0
2012-11-20 12:00:00,139.65,139.65,139.18,139.51,5200.0,93.7271,93.7271,93.4117,93.6331,5200.0
2012-11-20 12:30:00,139.57,139.89,139.57,139.77,8500.0,93.6734,93.8882,93.6734,93.8076,8500.0
2012-11-20 13:00:00,139.75,139.75,139.06,139.08,13800.0,93.7942,93.7942,93.3311,93.3445,13800.0
2012-11-20 13:30:00,139.02,139.53,139.0,139.52,6300.0,93.3043,93.6466,93.2908,93.6398,6300.0
2012-11-20 14:00:00,139.29,139.58,139.19,139.41,7700.0,93.4855,93.6801,93.4184,93.566,7700.0
2012-11-20 14:30:00,139.5,139.65,139.2,139.42,8300.0,93.6264,93.7271,93.4251,93.5727,8300.0
2012-11-20 15:00:00,139.58,139.87,139.34,139.55,36400.0,93.6801,93.8748,93.519,93.66,36400.0
2012-11-20 15:30:00,139.58,140.02,139.49,140.02,71000.0,93.6801,93.9754,93.6197,93.9754,71000.0
2012-11-21 09:30:00,140.45,140.45,139.06,139.39,14300.0,94.264,94.264,93.3311,93.5526,14300.0
2012-11-21 10:00:00,139.38,139.81,139.25,139.48,16600.0,93.5459,93.8345,93.4586,93.613,16600.0
2012-11-21 10:30:00,139.46,139.92,138.3,138.3,23800.0,93.5996,93.9083,92.821,92.821,23800.0
2012-11-21 11:00:00,138.28,139.32,138.27,139.03,30000.0,92.8076,93.5056,92.8009,93.311,30000.0
2012-11-21 11:30:00,139.03,139.4,139.02,139.27,5800.0,93.311,93.5593,93.3043,93.4721,5800.0
2012-11-21 12:00:00,139.31,139.37,138.84,139.37,14500.0,93.4989,93.5392,93.1835,93.5392,14500.0
2012-11-21 12:30:00,139.27,139.3,138.85,138.99,5200.0,93.4721,93.4922,93.1902,93.2841,5200.0
2012-11-21 13:00:00,138.86,139.6,138.81,139.35,20900.0,93.1969,93.6935,93.1633,93.5258,20900.0
2012-11-21 13:30:00,139.28,139.38,138.89,139.15,14100.0,93.4788,93.5459,93.217,93.3915,14100.0
2012-11-21 14:00:00,139.15,139.18,138.8,139.17,7800.0,93.3915,93.4117,93.1566,93.4049,7800.0
2012-11-21 14:30:00,139.16,139.27,138.96,139.07,5800.0,93.3982,93.4721,93.264,93.3378,5800.0
2012-11-21 15:00:00,139.13,139.28,138.94,139.13,30300.0,93.3781,93.4788,93.2506,93.3781,30300.0
2012-11-21 15:30:00,139.16,139.34,138.87,139.22,79900.0,93.3982,93.519,93.2036,93.4385,79900.0
2012-11-23 09:30:00,139.37,140.09,139.07,139.87,12500.0,93.5392,94.0224,93.3378,93.8748,12500.0
2012-11-23 10:00:00,139.89,140.36,139.7,140.25,7000.0,93.8882,94.2036,93.7607,94.1298,7000.0
2012-11-23 10:30:00,140.24,140.39,139.03,139.43,13300.0,94.1231,94.2238,93.311,93.5794,13300.0
2012-11-23 11:00:00,139.38,139.92,139.22,139.32,4300.0,93.5459,93.9083,93.4385,93.5056,4300.0
2012-11-23 11:30:00,139.22,140.04,139.22,139.97,7100.0,93.4385,93.9889,93.4385,93.9419,7100.0
2012-11-23 12:00:00,139.98,140.04,139.5,139.53,13900.0,93.9486,93.9889,93.6264,93.6466,13900.0
2012-11-23 12:30:00,139.53,140.24,139.48,140.24,21400.0,93.6466,94.1231,93.613,94.1231,21400.0
2012-11-26 09:30:00,139.45,141.73,139.45,141.39,22300.0,93.5929,95.1231,93.5929,94.8949,22300.0
2012-11-26 10:00:00,141.37,141.39,140.31,140.7,16400.0,94.8815,94.8949,94.1701,94.4318,16400.0
2012-11-26 10:30:00,140.59,140.8,140.06,140.06,13000.0,94.358,94.4989,94.0023,94.0023,13000.0
2012-11-26 11:00:00,140.19,140.49,139.44,139.7,9500.0,94.0895,94.2909,93.5862,93.7607,9500.0
2012-11-26 11:30:00,139.86,140.18,139.57,140.01,3900.0,93.868,94.0828,93.6734,93.9687,3900.0
2012-11-26 12:00:00,140.04,140.44,139.75,140.23,8300.0,93.9889,94.2573,93.7942,94.1164,8300.0
2012-11-26 12:30:00,140.09,140.29,139.6,139.94,6200.0,94.0224,94.1566,93.6935,93.9217,6200.0
2012-11-26 13:00:00,139.84,140.28,139.77,139.92,4800.0,93.8546,94.1499,93.8076,93.9083,4800.0
2012-11-26 13:30:00,139.89,140.08,139.36,139.63,8300.0,93.8882,94.0157,93.5325,93.7137,8300.0
2012-11-26 14:00:00,139.3,139.63,139.06,139.14,5900.0,93.4922,93.7137,93.3311,93.3848,5900.0
2012-11-26 14:30:00,139.32,139.51,139.01,139.5,14000.0,93.5056,93.6331,93.2976,93.6264,14000.0
2012-11-26 15:00:00,139.4,139.78,139.24,139.7,7400.0,93.5593,93.8143,93.4519,93.7607,7400.0
2012-11-26 15:30:00,139.5,140.23,139.36,140.09,26900.0,93.6264,94.1164,93.5325,94.0224,26900.0
2012-11-27 09:30:00,138.71,139.78,137.5,139.78,50600.0,93.0962,93.8143,92.2841,93.8143,50600.0
2012-11-27 10:00:00,139.41,139.61,138.57,138.84,31000.0,93.566,93.7003,93.0022,93.1835,31000.0
2012-11-27 10:30:00,138.75,139.52,138.58,139.12,107100.0,93.1231,93.6398,93.009,93.3714,107100.0
2012-11-27 11:00:00,139.24,141.33,139.11,141.05,71500.0,93.4519,94.8546,93.3647,94.6667,71500.0
2012-11-27 11:30:00,140.92,141.22,140.0,140.84,53000.0,94.5795,94.7808,93.962,94.5258,53000.0
2012-11-27 12:00:00,140.83,141.54,140.63,141.19,50300.0,94.5191,94.9956,94.3848,94.7607,50300.0
2012-11-27 12:30:00,141.09,141.73,141.0,141.36,46900.0,94.6936,95.1231,94.6332,94.8748,46900.0
2012-11-27 13:00:00,141.31,141.56,140.14,140.2,65000.0,94.8412,95.009,94.056,94.0962,65000.0
2012-11-27 13:30:00,140.06,140.85,139.96,140.09,45500.0,94.0023,94.5325,93.9352,94.0224,45500.0
2012-11-27 14:00:00,140.08,140.48,139.57,139.82,36100.0,94.0157,94.2842,93.6734,93.8412,36100.0
2012-11-27 14:30:00,139.86,140.35,139.58,140.26,24100.0,93.868,94.1969,93.6801,94.1365,24100.0
2012-11-27 15:00:00,140.18,140.45,140.01,140.05,51800.0,94.0828,94.264,93.9687,93.9956,51800.0
2012-11-27 15:30:00,140.06,140.21,139.92,140.05,99700.0,94.0023,94.1029,93.9083,93.9956,99700.0
2012-11-28 09:30:00,139.19,139.68,138.0,138.26,34200.0,93.4184,93.7472,92.6197,92.7942,34200.0
2012-11-28 10:00:00,138.3,139.31,137.32,139.25,52200.0,92.821,93.4989,92.1633,93.4586,52200.0
2012-11-28 10:30:00,139.31,139.6,138.78,138.78,23600.0,93.4989,93.6935,93.1432,93.1432,23600.0
2012-11-28 11:00:00,138.78,139.45,138.54,139.21,18900.0,93.1432,93.5929,92.9821,93.4318,18900.0
2012-11-28 11:30:00,139.24,139.38,138.65,139.38,15900.0,93.4519,93.5459,93.0559,93.5459,15900.0
2012-11-28 12:00:00,139.22,139.32,138.5,139.07,18200.0,93.4385,93.5056,92.9553,93.3378,18200.0
2012-11-28 12:30:00,138.87,139.41,138.76,139.26,20100.0,93.2036,93.566,93.1298,93.4653,20100.0
2012-11-28 13:00:00,139.09,139.37,138.75,139.2,13800.0,93.3513,93.5392,93.1231,93.4251,13800.0
2012-11-28 13:30:00,139.17,139.25,138.91,139.17,18900.0,93.4049,93.4586,93.2304,93.4049,18900.0
2012-11-28 14:00:00,139.2,139.56,138.97,139.48,21700.0,93.4251,93.6667,93.2707,93.613,21700.0
2012-11-28 14:30:00,139.49,139.89,139.44,139.44,19900.0,93.6197,93.8882,93.5862,93.5862,19900.0
2012-11-28 15:00:00,139.49,139.9,139.49,139.67,51500.0,93.6197,93.8949,93.6197,93.7405,51500.0
2012-11-28 15:30:00,139.79,139.85,139.03,139.38,116300.0,93.8211,93.8613,93.311,93.5459,116300.0
2012-11-29 09:30:00,141.28,141.67,139.24,139.98,74600.0,94.8211,95.0828,93.4519,93.9486,74600.0
2012-11-29 10:00:00,139.98,140.29,139.53,139.99,39500.0,93.9486,94.1566,93.6466,93.9553,39500.0
2012-11-29 10:30:00,140.14,140.2,139.71,139.93,24700.0,94.056,94.0962,93.7674,93.915,24700.0
2012-11-29 11:00:00,139.97,140.16,139.69,140.16,68700.0,93.9419,94.0694,93.7539,94.0694,68700.0
2012-11-29 11:30:00,140.11,140.2,139.68,139.79,73600.0,94.0358,94.0962,93.7472,93.8211,73600.0
2012-11-29 12:00:00,139.97,140.08,139.73,139.89,47100.0,93.9419,94.0157,93.7808,93.8882,47100.0
2012-11-29 12:30:00,139.92,140.0,139.73,139.9,16800.0,93.9083,93.962,93.7808,93.8949,16800.0
2012-11-29 13:00:00,139.97,139.98,139.57,139.73,21600.0,93.9419,93.9486,93.6734,93.7808,21600.0
2012-11-29 13:30:00,139.84,140.09,139.72,139.86,25800.0,93.8546,94.0224,93.7741,93.868,25800.0
2012-11-29 14:00:00,139.97,140.07,139.89,140.05,39000.0,93.9419,94.009,93.8882,93.9956,39000.0
2012-11-29 14:30:00,140.06,140.34,139.92,140.34,69500.0,94.0023,94.1902,93.9083,94.1902,69500.0
2012-11-29 15:00:00,140.28,140.54,140.16,140.54,57700.0,94.1499,94.3244,94.0694,94.3244,57700.0
2012-11-29 15:30:00,140.49,140.93,140.33,140.48,90300.0,94.2909,94.5862,94.1835,94.2842,90300.0
2012-11-30 09:30:00,141.17,141.93,140.39,140.99,18600.0,94.7473,95.2573,94.2238,94.6264,18600.0
2012-11-30 10:00:00,140.97,141.01,140.27,140.71,25100.0,94.613,94.6399,94.1432,94.4385,25100.0
2012-11-30 10:30:00,140.46,140.75,140.23,140.57,19100.0,94.2707,94.4654,94.1164,94.3446,19100.0
2012-11-30 11:00:00,140.42,140.55,140.04,140.06,15700.0,94.2439,94.3311,93.9889,94.0023,15700.0
2012-11-30 11:30:00,139.99,140.9,139.99,140.62,23300.0,93.9553,94.566,93.9553,94.3781,23300.0
2012-11-30 12:00:00,140.56,140.69,140.27,140.53,17500.0,94.3379,94.4251,94.1432,94.3177,17500.0
2012-11-30 12:30:00,140.59,140.65,140.2,140.31,8200.0,94.358,94.3983,94.0962,94.1701,8200.0
2012-11-30 13:00:00,140.36,140.47,140.09,140.42,9500.0,94.2036,94.2774,94.0224,94.2439,9500.0
2012-11-30 13:30:00,140.36,140.36,140.13,140.29,15700.0,94.2036,94.2036,94.0493,94.1566,15700.0
2012-11-30 14:00:00,140.21,140.39,140.15,140.28,21000.0,94.1029,94.2238,94.0627,94.1499,21000.0
2012-11-30 14:30:00,140.33,140.63,140.2,140.41,21900.0,94.1835,94.3848,94.0962,94.2372,21900.0
2012-11-30 15:00:00,140.43,140.61,140.3,140.5,22300.0,94.2506,94.3714,94.1634,94.2976,22300.0
2012-11-30 15:30:00,140.5,140.58,140.17,140.48,63600.0,94.2976,94.3513,94.0761,94.2842,63600.0
2012-12-03 09:30:00,141.16,142.17,140.63,141.31,63400.0,94.7405,95.4184,94.3848,94.8412,63400.0
2012-12-03 10:00:00,141.3,141.99,140.82,141.48,20400.0,94.8345,95.2976,94.5124,94.9553,20400.0
2012-12-03 10:30:00,141.34,141.71,141.04,141.48,21500.0,94.8614,95.1097,94.66,94.9553,21500.0
2012-12-03 11:00:00,141.59,141.75,141.07,141.32,23200.0,95.0291,95.1365,94.6801,94.8479,23200.0
2012-12-03 11:30:00,141.19,141.56,140.99,141.45,26200.0,94.7607,95.009,94.6264,94.9352,26200.0
2012-12-03 12:00:00,141.5,141.6,141.27,141.34,20400.0,94.9687,95.0359,94.8144,94.8614,20400.0
2012-12-03 12:30:00,141.36,141.71,141.3,141.3,14900.0,94.8748,95.1097,94.8345,94.8345,14900.0
2012-12-03 13:00:00,141.3,141.55,141.23,141.34,18100.0,94.8345,95.0023,94.7875,94.8614,18100.0
2012-12-03 13:30:00,141.34,141.44,141.08,141.44,23700.0,94.8614,94.9285,94.6869,94.9285,23700.0
2012-12-03 14:00:00,141.45,141.49,141.2,141.24,34500.0,94.9352,94.962,94.7674,94.7942,34500.0
2012-12-03 14:30:00,141.26,141.46,141.15,141.27,22100.0,94.8077,94.9419,94.7338,94.8144,22100.0
2012-12-03 15:00:00,141.34,141.42,140.9,141.3,28600.0,94.8614,94.915,94.566,94.8345,28600.0
2012-12-03 15:30:00,141.34,141.89,141.26,141.52,78700.0,94.8614,95.2305,94.8077,94.9822,78700.0
2012-12-04 09:30:00,141.29,142.05,141.17,141.63,12900.0,94.8278,95.3379,94.7473,95.056,12900.0
2012-12-04 10:00:00,141.75,142.07,141.66,141.89,16500.0,95.1365,95.3513,95.0761,95.2305,16500.0
2012-12-04 10:30:00,141.83,142.32,141.73,141.76,21600.0,95.1902,95.5191,95.1231,95.1432,21600.0
2012-12-04 11:00:00,141.89,142.22,141.54,141.75,12200.0,95.2305,95.452,94.9956,95.1365,12200.0
2012-12-04 11:30:00,141.73,141.91,141.41,141.64,6100.0,95.1231,95.2439,94.9083,95.0627,6100.0
2012-12-04 12:00:00,141.62,141.76,141.4,141.76,10800.0,95.0493,95.1432,94.9016,95.1432,10800.0
2012-12-04 12:30:00,141.73,142.15,141.59,141.88,22100.0,95.1231,95.405,95.0291,95.2238,22100.0
2012-12-04 13:00:00,141.79,142.14,141.59,142.13,13500.0,95.1634,95.3983,95.0291,95.3916,13500.0
2012-12-04 13:30:00,142.13,142.43,141.86,142.14,20200.0,95.3916,95.5929,95.2104,95.3983,20200.0
2012-12-04 14:00:00,142.23,142.68,142.23,142.44,36700.0,95.4587,95.7607,95.4587,95.5996,36700.0
2012-12-04 14:30:00,142.5,142.78,142.31,142.35,14600.0,95.6399,95.8278,95.5124,95.5392,14600.0
2012-12-04 15:00:00,142.5,142.7,142.25,142.51,22300.0,95.6399,95.7741,95.4721,95.6466,22300.0
2012-12-04 15:30:00,142.5,142.61,142.11,142.28,132500.0,95.6399,95.7137,95.3781,95.4922,132500.0
2012-12-05 09:30:00,142.14,142.47,140.76,141.16,30400.0,95.3983,95.6198,94.4721,94.7405,30400.0
2012-12-05 10:00:00,141.16,141.5,140.11,140.55,28600.0,94.7405,94.9687,94.0358,94.3311,28600.0
2012-12-05 10:30:00,140.67,140.67,140.29,140.59,20500.0,94.4117,94.4117,94.1566,94.358,20500.0
2012-12-05 11:00:00,140.48,141.07,140.2,141.07,25200.0,94.2842,94.6801,94.0962,94.6801,25200.0
2012-12-05 11:30:00,141.1,141.3,140.76,141.03,16600.0,94.7003,94.8345,94.4721,94.6533,16600.0
2012-12-05 12:00:00,141.13,141.37,140.81,140.97,26900.0,94.7204,94.8815,94.5056,94.613,26900.0
2012-12-05 12:30:00,140.95,141.16,140.58,140.82,20600.0,94.5996,94.7405,94.3513,94.5124,20600.0
2012-12-05 13:00:00,140.75,141.1,140.61,140.78,18000.0,94.4654,94.7003,94.3714,94.4855,18000.0
2012-12-05 13:30:00,140.8,140.86,140.38,140.38,16500.0,94.4989,94.5392,94.217,94.217,16500.0
2012-12-05 14:00:00,140.52,140.8,140.35,140.46,22000.0,94.311,94.4989,94.1969,94.2707,22000.0
2012-12-05 14:30:00,140.51,140.74,140.35,140.62,12200.0,94.3043,94.4587,94.1969,94.3781,12200.0
2012-12-05 15:00:00,140.65,140.98,140.64,140.81,21800.0,94.3983,94.6197,94.3915,94.5056,21800.0
2012-12-05 15:30:00,140.86,140.94,140.62,140.72,41600.0,94.5392,94.5929,94.3781,94.4452,41600.0
2012-12-06 09:30:00,141.17,142.44,140.4,141.94,27800.0,94.7473,95.5996,94.2305,95.264,27800.0
2012-12-06 10:00:00,142.01,142.07,141.75,141.95,38200.0,95.311,95.3513,95.1365,95.2708,38200.0
2012-12-06 10:30:00,141.87,142.09,141.7,141.83,22400.0,95.2171,95.3647,95.103,95.1902,22400.0
2012-12-06 11:00:00,141.86,142.16,141.65,141.75,18100.0,95.2104,95.4117,95.0694,95.1365,18100.0
2012-12-06 11:30:00,141.88,142.05,141.68,141.83,37400.0,95.2238,95.3379,95.0895,95.1902,37400.0
2012-12-06 12:00:00,141.94,142.26,141.7,142.17,37300.0,95.264,95.4788,95.103,95.4184,37300.0
2012-12-06 12:30:00,142.17,142.36,141.86,141.97,23600.0,95.4184,95.5459,95.2104,95.2842,23600.0
2012-12-06 13:00:00,141.94,142.12,141.8,142.01,91400.0,95.264,95.3849,95.1701,95.311,91400.0
2012-12-06 13:30:00,142.04,142.12,141.88,141.96,28800.0,95.3312,95.3849,95.2238,95.2775,28800.0
2012-12-06 14:00:00,141.95,142.09,141.85,142.05,25300.0,95.2708,95.3647,95.2036,95.3379,25300.0
2012-12-06 14:30:00,142.06,142.36,141.92,142.15,84900.0,95.3446,95.5459,95.2506,95.405,84900.0
2012-12-06 15:00:00,142.22,142.57,141.99,142.29,84400.0,95.452,95.6869,95.2976,95.499,84400.0
2012-12-06 15:30:00,142.3,142.59,142.2,142.58,59700.0,95.5057,95.7003,95.4385,95.6936,59700.0
2012-12-07 09:30:00,142.18,143.05,142.18,142.73,22800.0,95.4251,96.009,95.4251,95.7943,22800.0
2012-12-07 10:00:00,142.71,142.72,142.31,142.62,14300.0,95.7808,95.7876,95.5124,95.7204,14300.0
2012-12-07 10:30:00,142.58,142.74,142.44,142.58,9400.0,95.6936,95.801,95.5996,95.6936,9400.0
2012-12-07 11:00:00,142.58,142.72,142.35,142.62,20400.0,95.6936,95.7876,95.5392,95.7204,20400.0
2012-12-07 11:30:00,142.52,142.73,142.43,142.65,38800.0,95.6533,95.7943,95.5929,95.7406,38800.0
2012-12-07 12:00:00,142.53,142.78,142.51,142.63,19200.0,95.66,95.8278,95.6466,95.7271,19200.0
2012-12-07 12:30:00,142.63,142.75,142.52,142.59,11000.0,95.7271,95.8077,95.6533,95.7003,11000.0
2012-12-07 13:00:00,142.56,142.73,142.55,142.64,26900.0,95.6802,95.7943,95.6735,95.7339,26900.0
2012-12-07 13:30:00,142.72,142.83,142.55,142.72,38900.0,95.7876,95.8614,95.6735,95.7876,38900.0
2012-12-07 14:00:00,142.57,142.76,142.55,142.6,26700.0,95.6869,95.8144,95.6735,95.707,26700.0
2012-12-07 14:30:00,142.55,142.69,142.44,142.6,29100.0,95.6735,95.7674,95.5996,95.707,29100.0
2012-12-07 15:00:00,142.57,142.65,142.45,142.62,30900.0,95.6869,95.7406,95.6063,95.7204,30900.0
2012-12-07 15:30:00,142.62,142.73,142.48,142.64,35200.0,95.7204,95.7943,95.6265,95.7339,35200.0
2012-12-10 09:30:00,142.92,143.02,142.28,142.62,12800.0,95.9218,95.9889,95.4922,95.7204,12800.0
2012-12-10 10:00:00,142.58,142.89,142.26,142.62,20000.0,95.6936,95.9016,95.4788,95.7204,20000.0
2012-12-10 10:30:00,142.55,142.72,142.42,142.72,14700.0,95.6735,95.7876,95.5862,95.7876,14700.0
2012-12-10 11:00:00,142.64,143.09,142.59,142.99,7000.0,95.7339,96.0359,95.7003,95.9688,7000.0
2012-12-10 11:30:00,142.96,143.37,142.74,142.88,6900.0,95.9486,96.2238,95.801,95.8949,6900.0
2012-12-10 12:00:00,142.79,143.29,142.77,143.15,9000.0,95.8345,96.1701,95.8211,96.0761,9000.0
2012-12-10 12:30:00,143.13,143.13,142.92,143.07,6800.0,96.0627,96.0627,95.9218,96.0225,6800.0
2012-12-10 13:00:00,143.03,143.06,142.78,142.78,10400.0,95.9956,96.0157,95.8278,95.8278,10400.0
2012-12-10 13:30:00,142.87,142.99,142.72,142.72,6000.0,95.8882,95.9688,95.7876,95.7876,6000.0
2012-12-10 14:00:00,142.65,142.73,142.43,142.47,4900.0,95.7406,95.7943,95.5929,95.6198,4900.0
2012-12-10 14:30:00,142.4,142.4,142.11,142.32,7100.0,95.5728,95.5728,95.3781,95.5191,7100.0
2012-12-10 15:00:00,142.25,142.75,142.25,142.32,47100.0,95.4721,95.8077,95.4721,95.5191,47100.0
2012-12-10 15:30:00,142.39,142.54,142.26,142.46,40500.0,95.5661,95.6667,95.4788,95.6131,40500.0
2012-12-11 09:30:00,142.98,142.98,142.15,142.45,6600.0,95.9621,95.9621,95.405,95.6063,6600.0
2012-12-11 10:00:00,142.45,143.13,142.45,142.85,17000.0,95.6063,96.0627,95.6063,95.8748,17000.0
2012-12-11 10:30:00,142.86,143.02,142.73,142.82,21600.0,95.8815,95.9889,95.7943,95.8547,21600.0
2012-12-11 11:00:00,142.95,143.3,142.88,143.18,20500.0,95.9419,96.1768,95.8949,96.0963,20500.0
2012-12-11 11:30:00,143.16,143.29,143.05,143.29,10600.0,96.0829,96.1701,96.009,96.1701,10600.0
2012-12-11 12:00:00,143.28,143.38,142.77,142.91,14200.0,96.1634,96.2305,95.8211,95.9151,14200.0
2012-12-11 12:30:00,142.88,143.01,142.78,143.0,5000.0,95.8949,95.9822,95.8278,95.9755,5000.0
2012-12-11 13:00:00,143.0,143.22,142.94,142.94,11100.0,95.9755,96.1231,95.9352,95.9352,11100.0
2012-12-11 13:30:00,142.99,143.02,142.77,142.85,12800.0,95.9688,95.9889,95.8211,95.8748,12800.0
2012-12-11 14:00:00,142.88,142.98,142.64,142.97,14000.0,95.8949,95.9621,95.7339,95.9553,14000.0
2012-12-11 14:30:00,142.94,142.96,142.57,142.68,12700.0,95.9352,95.9486,95.6869,95.7607,12700.0
2012-12-11 15:00:00,142.58,142.78,142.47,142.76,14300.0,95.6936,95.8278,95.6198,95.8144,14300.0
2012-12-11 15:30:00,142.74,143.02,142.68,143.0,23700.0,95.801,95.9889,95.7607,95.9755,23700.0
2012-12-12 09:30:00,142.87,143.22,142.24,142.9,10100.0,95.8882,96.1231,95.4654,95.9084,10100.0
2012-12-12 10:00:00,142.91,143.26,142.5,143.06,27300.0,95.9151,96.15,95.6399,96.0157,27300.0
2012-12-12 10:30:00,143.17,143.53,143.11,143.25,10000.0,96.0896,96.3312,96.0493,96.1433,10000.0
2012-12-12 11:00:00,143.4,143.75,143.08,143.63,15000.0,96.2439,96.4788,96.0292,96.3983,15000.0
2012-12-12 11:30:00,143.56,143.57,143.39,143.49,27500.0,96.3513,96.358,96.2372,96.3043,27500.0
2012-12-12 12:00:00,143.48,143.51,143.42,143.46,19200.0,96.2976,96.3178,96.2574,96.2842,19200.0
2012-12-12 12:30:00,143.49,143.8,143.31,143.63,37100.0,96.3043,96.5124,96.1835,96.3983,37100.0
2012-12-12 13:00:00,143.71,143.93,143.63,143.83,11900.0,96.452,96.5997,96.3983,96.5325,11900.0
2012-12-12 13:30:00,143.91,143.97,143.56,143.76,13100.0,96.5862,96.6265,96.3513,96.4856,13100.0
2012-12-12 14:00:00,143.76,143.97,143.59,143.73,30300.0,96.4856,96.6265,96.3715,96.4654,30300.0
2012-12-12 14:30:00,143.69,143.81,143.55,143.65,35900.0,96.4386,96.5191,96.3446,96.4117,35900.0
2012-12-12 15:00:00,143.64,143.73,143.39,143.62,22500.0,96.405,96.4654,96.2372,96.3916,22500.0
2012-12-12 15:30:00,143.55,143.86,143.44,143.84,48800.0,96.3446,96.5527,96.2708,96.5392,48800.0
2012-12-13 09:30:00,143.88,143.98,143.27,143.66,22000.0,96.5661,96.6332,96.1567,96.4184,22000.0
2012-12-13 10:00:00,143.66,144.16,143.45,144.08,24000.0,96.4184,96.754,96.2775,96.7003,24000.0
2012-12-13 10:30:00,143.95,144.09,143.5,143.69,26200.0,96.6131,96.707,96.3111,96.4386,26200.0
2012-12-13 11:00:00,143.69,143.86,143.6,143.8,41600.0,96.4386,96.5527,96.3782,96.5124,41600.0
2012-12-13 11:30:00,143.82,143.84,143.51,143.65,13400.0,96.5258,96.5392,96.3178,96.4117,13400.0
2012-12-13 12:00:00,143.64,143.84,143.55,143.79,21000.0,96.405,96.5392,96.3446,96.5057,21000.0
2012-12-13 12:30:00,143.78,143.79,143.51,143.51,9200.0,96.499,96.5057,96.3178,96.3178,9200.0
2012-12-13 13:00:00,143.52,143.58,143.32,143.53,12800.0,96.3245,96.3647,96.1902,96.3312,12800.0
2012-12-13 13:30:00,143.56,143.56,143.17,143.26,15600.0,96.3513,96.3513,96.0896,96.15,15600.0
2012-12-13 14:00:00,143.22,143.55,143.05,143.55,12800.0,96.1231,96.3446,96.009,96.3446,12800.0
2012-12-13 14:30:00,143.54,143.59,143.2,143.51,26000.0,96.3379,96.3715,96.1097,96.3178,26000.0
2012-12-13 15:00:00,143.52,143.62,143.31,143.58,25600.0,96.3245,96.3916,96.1835,96.3647,25600.0
2012-12-13 15:30:00,143.6,143.76,143.34,143.38,68000.0,96.3782,96.4856,96.2037,96.2305,68000.0
2012-12-14 09:30:00,143.96,144.33,143.33,143.59,7400.0,96.6198,96.8681,96.197,96.3715,7400.0
2012-12-14 10:00:00,143.44,143.44,143.0,143.02,7000.0,96.2708,96.2708,95.9755,95.9889,7000.0
2012-12-14 10:30:00,143.06,143.29,143.02,143.08,7600.0,96.0157,96.1701,95.9889,96.0292,7600.0
2012-12-14 11:00:00,143.08,143.29,143.02,143.07,3700.0,96.0292,96.1701,95.9889,96.0225,3700.0
2012-12-14 11:30:00,143.23,143.47,143.17,143.39,6100.0,96.1298,96.2909,96.0896,96.2372,6100.0
2012-12-14 12:00:00,143.41,143.55,143.22,143.27,8400.0,96.2506,96.3446,96.1231,96.1567,8400.0
2012-12-14 12:30:00,143.25,143.38,143.04,143.38,9300.0,96.1433,96.2305,96.0023,96.2305,9300.0
2012-12-14 13:00:00,143.25,143.39,143.0,143.1,34900.0,96.1433,96.2372,95.9755,96.0426,34900.0
2012-12-14 13:30:00,143.09,143.15,143.05,143.12,5800.0,96.0359,96.0761,96.009,96.056,5800.0
2012-12-14 14:00:00,143.08,143.36,143.0,143.36,16200.0,96.0292,96.2171,95.9755,96.2171,16200.0
2012-12-14 14:30:00,143.34,143.44,143.28,143.3,16800.0,96.2037,96.2708,96.1634,96.1768,16800.0
2012-12-14 15:00:00,143.35,143.42,143.29,143.41,7900.0,96.2104,96.2574,96.1701,96.2506,7900.0
2012-12-14 15:30:00,143.41,143.48,143.13,143.27,16700.0,96.2506,96.2976,96.0627,96.1567,16700.0
2012-12-17 09:30:00,143.73,144.18,143.34,144.18,15500.0,96.4654,96.7674,96.2037,96.7674,15500.0
2012-12-17 10:00:00,144.18,144.44,143.87,144.08,26300.0,96.7674,96.9419,96.5594,96.7003,26300.0
2012-12-17 10:30:00,143.99,143.99,143.37,143.4,26200.0,96.6399,96.6399,96.2238,96.2439,26200.0
2012-12-17 11:00:00,143.33,143.67,143.26,143.63,10000.0,96.197,96.4252,96.15,96.3983,10000.0
2012-12-17 11:30:00,143.69,143.75,143.51,143.6,21000.0,96.4386,96.4788,96.3178,96.3782,21000.0
2012-12-17 12:00:00,143.58,143.63,143.45,143.56,5800.0,96.3647,96.3983,96.2775,96.3513,5800.0
2012-12-17 12:30:00,143.55,143.61,143.41,143.61,7100.0,96.3446,96.3849,96.2506,96.3849,7100.0
2012-12-17 13:00:00,143.58,143.58,143.2,143.3,11800.0,96.3647,96.3647,96.1097,96.1768,11800.0
2012-12-17 13:30:00,143.33,143.5,143.27,143.5,5200.0,96.197,96.3111,96.1567,96.3111,5200.0
2012-12-17 14:00:00,143.45,143.6,143.4,143.53,5900.0,96.2775,96.3782,96.2439,96.3312,5900.0
2012-12-17 14:30:00,143.54,143.76,143.33,143.45,16200.0,96.3379,96.4856,96.197,96.2775,16200.0
2012-12-17 15:00:00,143.47,143.48,143.14,143.14,9700.0,96.2909,96.2976,96.0694,96.0694,9700.0
2012-12-17 15:30:00,143.14,143.7,143.1,143.66,37800.0,96.0694,96.4453,96.0426,96.4184,37800.0
2012-12-18 09:30:00,143.68,144.2,143.39,144.08,7600.0,96.4319,96.7809,96.2372,96.7003,7600.0
2012-12-18 10:00:00,143.93,144.54,143.92,144.5,11000.0,96.5997,97.0091,96.5929,96.9822,11000.0
2012-12-18 10:30:00,144.67,145.06,144.64,144.75,9200.0,97.0963,97.3581,97.0762,97.15,9200.0
2012-12-18 11:00:00,144.72,144.72,144.28,144.35,5800.0,97.1299,97.1299,96.8346,96.8815,5800.0
2012-12-18 11:30:00,144.29,144.32,143.72,143.74,7600.0,96.8413,96.8614,96.4587,96.4721,7600.0
2012-12-18 12:00:00,143.84,144.23,143.74,144.23,6800.0,96.5392,96.801,96.4721,96.801,6800.0
2012-12-18 12:30:00,144.27,144.47,144.26,144.44,5900.0,96.8278,96.9621,96.8211,96.9419,5900.0
2012-12-18 13:00:00,144.55,144.6,144.45,144.56,5100.0,97.0158,97.0493,96.9487,97.0225,5100.0
2012-12-18 13:30:00,144.55,144.57,144.36,144.42,6500.0,97.0158,97.0292,96.8882,96.9285,6500.0
2012-12-18 14:00:00,144.42,144.59,144.34,144.36,39700.0,96.9285,97.0426,96.8748,96.8882,39700.0
2012-12-18 14:30:00,144.27,144.44,144.05,144.34,15300.0,96.8278,96.9419,96.6802,96.8748,15300.0
2012-12-18 15:00:00,144.29,144.38,144.13,144.14,13700.0,96.8413,96.9017,96.7339,96.7406,13700.0
2012-12-18 15:30:00,144.17,144.58,144.09,144.58,55500.0,96.7607,97.0359,96.707,97.0359,55500.0
2012-12-19 09:30:00,144.2,144.93,143.81,144.72,9700.0,96.7809,97.2708,96.5191,97.1299,9700.0
2012-12-19 10:00:00,144.7,145.19,144.7,145.11,10800.0,97.1164,97.4453,97.1164,97.3916,10800.0
2012-12-19 10:30:00,145.18,145.18,144.81,144.97,5400.0,97.4386,97.4386,97.1903,97.2977,5400.0
2012-12-19 11:00:00,144.83,144.94,144.53,144.84,8800.0,97.2037,97.2775,97.0023,97.2104,8800.0
2012-12-19 11:30:00,144.83,145.0,144.8,144.85,4900.0,97.2037,97.3178,97.1836,97.2171,4900.0
2012-12-19 12:00:00,144.85,144.85,144.59,144.76,5600.0,97.2171,97.2171,97.0426,97.1567,5600.0
2012-12-19 12:30:00,144.71,144.75,144.53,144.59,12700.0,97.1232,97.15,97.0023,97.0426,12700.0
2012-12-19 13:00:00,144.65,144.85,144.51,144.83,10000.0,97.0829,97.2171,96.9889,97.2037,10000.0
2012-12-19 13:30:00,144.81,144.81,144.56,144.66,12300.0,97.1903,97.1903,97.0225,97.0896,12300.0
2012-12-19 14:00:00,144.69,144.72,144.6,144.68,5400.0,97.1097,97.1299,97.0493,97.103,5400.0
2012-12-19 14:30:00,144.65,144.65,144.29,144.38,10900.0,97.0829,97.0829,96.8413,96.9017,10900.0
2012-12-19 15:00:00,144.33,144.47,144.24,144.36,17300.0,96.8681,96.9621,96.8077,96.8882,17300.0
2012-12-19 15:30:00,144.36,144.45,143.7,143.91,42800.0,96.8882,96.9487,96.4453,96.5862,42800.0
2012-12-20 09:30:00,144.34,145.15,143.61,145.05,28800.0,96.8748,97.4185,96.3849,97.3513,28800.0
2012-12-20 10:00:00,145.16,145.64,144.99,145.18,75600.0,97.4252,97.7473,97.3111,97.4386,75600.0
2012-12-20 10:30:00,145.17,145.65,145.17,145.46,66700.0,97.4319,97.754,97.4319,97.6265,66700.0
2012-12-20 11:00:00,145.48,145.63,145.32,145.4,14000.0,97.6399,97.7406,97.5326,97.5863,14000.0
2012-12-20 11:30:00,145.44,145.51,145.37,145.42,9900.0,97.6131,97.6601,97.5661,97.5997,9900.0
2012-12-20 12:00:00,145.48,145.84,145.44,145.72,21500.0,97.6399,97.8816,97.6131,97.801,21500.0
2012-12-20 12:30:00,145.72,146.02,145.72,145.8,12100.0,97.801,98.0024,97.801,97.8547,12100.0
2012-12-20 13:00:00,145.79,145.82,145.74,145.82,10800.0,97.848,97.8681,97.8144,97.8681,10800.0
2012-12-20 13:30:00,145.79,145.91,145.76,145.89,17000.0,97.848,97.9285,97.8279,97.9151,17000.0
2012-12-20 14:00:00,145.87,146.24,145.85,146.24,38600.0,97.9017,98.15,97.8883,98.15,38600.0
2012-12-20 14:30:00,146.27,146.59,146.27,146.34,24900.0,98.1702,98.3849,98.1702,98.2171,24900.0
2012-12-20 15:00:00,146.36,146.45,146.07,146.07,24800.0,98.2306,98.291,98.0359,98.0359,24800.0
2012-12-20 15:30:00,146.1,146.66,145.94,146.66,82300.0,98.0561,98.4319,97.9487,98.4319,82300.0
2012-12-21 09:30:00,145.23,146.94,145.23,146.73,94900.0,97.4722,98.6198,97.4722,98.4789,94900.0
2012-12-21 10:00:00,146.85,147.31,146.52,147.16,21500.0,98.5594,98.8682,98.3379,98.7675,21500.0
2012-12-21 10:30:00,147.26,147.76,146.99,147.76,9500.0,98.8346,99.1702,98.6534,99.1702,9500.0
2012-12-21 11:00:00,147.76,147.97,147.61,147.97,14400.0,99.1702,99.3111,99.0695,99.3111,14400.0
2012-12-21 11:30:00,147.93,147.96,147.32,147.44,8300.0,99.2843,99.3044,98.8749,98.9554,8300.0
2012-12-21 12:00:00,147.37,147.37,146.95,146.97,3400.0,98.9084,98.9084,98.6265,98.64,3400.0
2012-12-21 12:30:00,146.92,147.37,146.85,147.36,7700.0,98.6064,98.9084,98.5594,98.9017,7700.0
2012-12-21 13:00:00,147.25,147.29,146.83,147.07,5000.0,98.8279,98.8547,98.546,98.7071,5000.0
2012-12-21 13:30:00,146.92,147.11,146.78,147.09,6500.0,98.6064,98.7339,98.5124,98.7205,6500.0
2012-12-21 14:00:00,147.05,147.45,147.05,147.45,3400.0,98.6937,98.9621,98.6937,98.9621,3400.0
2012-12-21 14:30:00,147.43,147.43,146.58,146.69,12800.0,98.9487,98.9487,98.3782,98.452,12800.0
2012-12-21 15:00:00,146.63,146.96,146.3,146.96,18200.0,98.4118,98.6333,98.1903,98.6333,18200.0
2012-12-21 15:30:00,147.01,147.37,146.02,146.23,78600.0,98.6668,98.9084,98.0024,98.1433,78600.0
2012-12-24 09:30:00,146.18,146.92,145.53,146.64,6300.0,98.1098,98.6064,97.6735,98.4185,6300.0
2012-12-24 10:00:00,146.47,146.5,146.07,146.43,8400.0,98.3044,98.3245,98.0359,98.2775,8400.0
2012-12-24 10:30:00,146.61,147.68,146.6,147.68,42800.0,98.3984,99.1165,98.3916,99.1165,42800.0
2012-12-24 11:00:00,147.52,147.84,147.34,147.76,6800.0,99.0091,99.2239,98.8883,99.1702,6800.0
2012-12-24 11:30:00,147.7,148.05,147.6,147.78,13200.0,99.1299,99.3648,99.0628,99.1836,13200.0
2012-12-24 12:00:00,147.93,147.93,147.44,147.8,8700.0,99.2843,99.2843,98.9554,99.197,8700.0
2012-12-24 12:30:00,147.7,147.9,147.2,147.4,21000.0,99.1299,99.2641,98.7943,98.9286,21000.0
2012-12-26 09:30:00,147.58,147.58,146.16,146.24,12600.0,99.0494,99.0494,98.0963,98.15,12600.0
2012-12-26 10:00:00,146.35,147.4,146.26,147.3,23000.0,98.2239,98.9286,98.1634,98.8615,23000.0
2012-12-26 10:30:00,147.2,147.43,146.7,147.02,9800.0,98.7943,98.9487,98.4588,98.6735,9800.0
2012-12-26 11:00:00,146.93,147.09,146.53,146.53,15700.0,98.6131,98.7205,98.3447,98.3447,15700.0
2012-12-26 11:30:00,146.58,147.05,146.58,146.78,11200.0,98.3782,98.6937,98.3782,98.5124,11200.0
2012-12-26 12:00:00,146.76,146.9,146.58,146.75,9000.0,98.499,98.593,98.3782,98.4923,9000.0
2012-12-26 12:30:00,146.74,146.87,146.58,146.8,8500.0,98.4856,98.5729,98.3782,98.5259,8500.0
2012-12-26 13:00:00,146.69,146.95,146.56,146.95,7500.0,98.452,98.6265,98.3648,98.6265,7500.0
2012-12-26 13:30:00,146.91,147.17,146.85,146.99,8600.0,98.5997,98.7742,98.5594,98.6534,8600.0
2012-12-26 14:00:00,147.01,147.14,146.95,147.14,5600.0,98.6668,98.7541,98.6265,98.7541,5600.0
2012-12-26 14:30:00,146.94,146.98,146.75,146.83,7000.0,98.6198,98.6467,98.4923,98.546,7000.0
2012-12-26 15:00:00,146.73,146.85,146.64,146.69,11200.0,98.4789,98.5594,98.4185,98.452,11200.0
2012-12-26 15:30:00,146.69,146.89,146.66,146.89,31900.0,98.452,98.5863,98.4319,98.5863,31900.0
2012-12-27 09:30:00,147.28,147.69,146.72,147.44,21100.0,98.848,99.1232,98.4722,98.9554,21100.0
2012-12-27 10:00:00,147.26,147.95,147.19,147.35,14700.0,98.8346,99.2977,98.7876,98.895,14700.0
2012-12-27 10:30:00,147.38,147.64,147.38,147.62,6200.0,98.9151,99.0896,98.9151,99.0762,6200.0
2012-12-27 11:00:00,147.69,147.85,147.22,147.22,6200.0,99.1232,99.2306,98.8078,98.8078,6200.0
2012-12-27 11:30:00,147.2,147.38,146.92,147.0,7400.0,98.7943,98.9151,98.6064,98.6601,7400.0
2012-12-27 12:00:00,147.01,147.13,146.77,146.99,4900.0,98.6668,98.7474,98.5057,98.6534,4900.0
2012-12-27 12:30:00,147.0,147.46,146.84,147.39,9200.0,98.6601,98.9688,98.5527,98.9219,9200.0
2012-12-27 13:00:00,147.32,147.58,147.26,147.41,12200.0,98.8749,99.0494,98.8346,98.9353,12200.0
2012-12-27 13:30:00,147.24,147.24,146.62,146.62,6600.0,98.8212,98.8212,98.4051,98.4051,6600.0
2012-12-27 14:00:00,146.67,147.01,146.43,146.99,11200.0,98.4386,98.6668,98.2775,98.6534,11200.0
2012-12-27 14:30:00,146.99,147.21,146.82,147.21,16600.0,98.6534,98.801,98.5393,98.801,16600.0
2012-12-27 15:00:00,147.22,147.84,147.22,147.59,20900.0,98.8078,99.2239,98.8078,99.0561,20900.0
2012-12-27 15:30:00,147.65,148.37,147.57,147.8,30900.0,99.0964,99.5796,99.0427,99.197,30900.0
2012-12-28 09:30:00,146.33,146.87,145.55,146.6,12000.0,98.95,99.3152,98.4226,99.1326,12000.0
2012-12-28 10:00:00,146.68,146.71,146.39,146.66,10800.0,99.1867,99.207,98.9906,99.1732,10800.0
2012-12-28 10:30:00,146.66,147.52,146.65,147.08,25000.0,99.1732,99.7547,99.1664,99.4572,25000.0
2012-12-28 11:00:00,147.13,147.4,146.98,147.12,11000.0,99.491,99.6736,99.3896,99.4842,11000.0
2012-12-28 11:30:00,147.1,147.14,146.67,147.0,10500.0,99.4707,99.4977,99.1799,99.4031,10500.0
2012-12-28 12:00:00,147.01,147.05,146.66,147.05,13600.0,99.4098,99.4369,99.1732,99.4369,13600.0
2012-12-28 12:30:00,147.06,147.11,146.97,147.06,7900.0,99.4437,99.4775,99.3828,99.4437,7900.0
2012-12-28 13:00:00,147.07,147.07,146.72,146.94,4000.0,99.4504,99.4504,99.2137,99.3625,4000.0
2012-12-28 13:30:00,147.02,147.09,146.71,146.79,6400.0,99.4166,99.4639,99.207,99.2611,6400.0
2012-12-28 14:00:00,146.75,146.92,146.7,146.84,5000.0,99.234,99.349,99.2002,99.2949,5000.0
2012-12-28 14:30:00,146.83,146.84,146.28,146.47,13900.0,99.2881,99.2949,98.9162,99.0447,13900.0
2012-12-28 15:00:00,146.5,146.86,146.43,146.85,16100.0,99.065,99.3084,99.0176,99.3016,16100.0
2012-12-28 15:30:00,146.8,146.82,146.07,146.07,33900.0,99.2678,99.2814,98.7742,98.7742,33900.0
2012-12-31 09:30:00,145.67,146.27,145.36,145.72,2400.0,98.5037,98.9094,98.2941,98.5375,2400.0
2012-12-31 10:00:00,145.73,146.59,145.51,146.5,4100.0,98.5443,99.1258,98.3955,99.065,4100.0
2012-12-31 10:30:00,146.69,146.69,146.4,146.6,2700.0,99.1935,99.1935,98.9974,99.1326,2700.0
2012-12-31 11:00:00,146.5,146.91,146.23,146.4,5100.0,99.065,99.3422,98.8824,98.9974,5100.0
2012-12-31 11:30:00,146.34,146.46,146.04,146.21,2800.0,98.9568,99.0379,98.7539,98.8689,2800.0
2012-12-31 12:00:00,146.35,146.52,146.26,146.28,6400.0,98.9635,99.0785,98.9027,98.9162,6400.0
2012-12-31 12:30:00,146.44,146.83,146.23,146.61,11300.0,99.0244,99.2881,98.8824,99.1394,11300.0
2012-12-31 13:00:00,146.69,146.69,146.1,146.1,16000.0,99.1935,99.1935,98.7945,98.7945,16000.0
2012-12-31 13:30:00,146.1,146.5,145.87,146.09,6900.0,98.7945,99.065,98.639,98.7877,6900.0
2012-12-31 14:00:00,146.06,146.35,145.9,146.33,11500.0,98.7674,98.9635,98.6592,98.95,11500.0
2012-12-31 14:30:00,146.34,146.39,146.14,146.27,10000.0,98.9568,98.9906,98.8215,98.9094,10000.0
2012-12-31 15:00:00,146.39,146.5,146.2,146.28,12800.0,98.9906,99.065,98.8621,98.9162,12800.0
2012-12-31 15:30:00,146.29,146.8,146.07,146.79,27000.0,98.923,99.2678,98.7742,99.2611,27000.0
2013-01-02 09:30:00,148.58,148.77,147.8,148.1,18000.0,100.4715,100.6,99.944,100.1469,18000.0
2013-01-02 10:00:00,148.15,148.93,148.06,148.74,16800.0,100.1807,100.7082,100.1199,100.5797,16800.0
2013-01-02 10:30:00,148.74,148.91,148.34,148.59,12200.0,100.5797,100.6946,100.3092,100.4783,12200.0
2013-01-02 11:00:00,148.61,148.71,148.5,148.64,7800.0,100.4918,100.5594,100.4174,100.5121,7800.0
2013-01-02 11:30:00,148.51,148.72,148.14,148.23,29300.0,100.4242,100.5662,100.174,100.2348,29300.0
2013-01-02 12:00:00,148.23,148.36,148.16,148.25,10600.0,100.2348,100.3227,100.1875,100.2483,10600.0
2013-01-02 12:30:00,148.28,148.28,147.57,147.62,7100.0,100.2686,100.2686,99.7885,99.8223,7100.0
2013-01-02 13:00:00,147.57,147.81,147.54,147.75,13200.0,99.7885,99.9508,99.7682,99.9102,13200.0
2013-01-02 13:30:00,147.73,147.85,147.61,147.78,8100.0,99.8967,99.9779,99.8156,99.9305,8100.0
2013-01-02 14:00:00,147.67,147.98,147.67,147.75,21200.0,99.8561,100.0658,99.8561,99.9102,21200.0
2013-01-02 14:30:00,147.67,147.75,147.28,147.46,9600.0,99.8561,99.9102,99.5924,99.7141,9600.0
2013-01-02 15:00:00,147.58,147.69,147.46,147.57,15200.0,99.7953,99.8697,99.7141,99.7885,15200.0
2013-01-02 15:30:00,147.58,148.25,147.44,148.25,47300.0,99.7953,100.2483,99.7006,100.2483,47300.0
2013-01-03 09:30:00,148.65,149.43,147.99,149.09,31300.0,100.5188,101.0463,100.0725,100.8164,31300.0
2013-01-03 10:00:00,149.17,149.32,148.44,148.55,11000.0,100.8705,100.9719,100.3768,100.4512,11000.0
2013-01-03 10:30:00,148.53,149.08,148.53,149.08,12900.0,100.4377,100.8096,100.4377,100.8096,12900.0
2013-01-03 11:00:00,149.08,149.16,148.82,149.02,68700.0,100.8096,100.8637,100.6338,100.769,68700.0
2013-01-03 11:30:00,149.03,149.22,148.93,149.0,25700.0,100.7758,100.9043,100.7082,100.7555,25700.0
2013-01-03 12:00:00,148.99,149.18,148.94,149.12,7000.0,100.7487,100.8772,100.7149,100.8366,7000.0
2013-01-03 12:30:00,149.05,149.17,148.86,149.1,8500.0,100.7893,100.8705,100.6608,100.8231,8500.0
2013-01-03 13:00:00,149.06,149.12,148.93,149.05,4700.0,100.7961,100.8366,100.7082,100.7893,4700.0
2013-01-03 13:30:00,149.06,149.13,148.94,148.99,6900.0,100.7961,100.8434,100.7149,100.7487,6900.0
2013-01-03 14:00:00,148.98,148.98,148.53,148.76,8200.0,100.742,100.742,100.4377,100.5932,8200.0
2013-01-03 14:30:00,148.64,148.89,148.56,148.69,8300.0,100.5121,100.6811,100.458,100.5459,8300.0
2013-01-03 15:00:00,148.77,148.95,148.51,148.58,19400.0,100.6,100.7217,100.4242,100.4715,19400.0
2013-01-03 15:30:00,148.56,148.8,148.15,148.8,33400.0,100.458,100.6203,100.1807,100.6203,33400.0
2013-01-04 09:30:00,148.94,148.98,148.21,148.96,13300.0,100.7149,100.742,100.2213,100.7285,13300.0
2013-01-04 10:00:00,148.96,149.14,148.84,149.06,5000.0,100.7285,100.8502,100.6473,100.7961,5000.0
2013-01-04 10:30:00,149.08,149.22,148.88,149.04,8000.0,100.8096,100.9043,100.6744,100.7825,8000.0
2013-01-04 11:00:00,149.03,149.04,148.69,148.82,8000.0,100.7758,100.7825,100.5459,100.6338,8000.0
2013-01-04 11:30:00,148.75,148.86,148.65,148.66,4100.0,100.5864,100.6608,100.5188,100.5256,4100.0
2013-01-04 12:00:00,148.69,148.79,148.59,148.74,4900.0,100.5459,100.6135,100.4783,100.5797,4900.0
2013-01-04 12:30:00,148.72,148.77,148.5,148.75,5200.0,100.5662,100.6,100.4174,100.5864,5200.0
2013-01-04 13:00:00,148.7,148.84,148.6,148.76,2700.0,100.5526,100.6473,100.485,100.5932,2700.0
2013-01-04 13:30:00,148.82,148.84,148.67,148.72,2600.0,100.6338,100.6473,100.5324,100.5662,2600.0
2013-01-04 14:00:00,148.72,148.76,148.49,148.49,3800.0,100.5662,100.5932,100.4106,100.4106,3800.0
2013-01-04 14:30:00,148.46,148.76,148.44,148.75,7300.0,100.3903,100.5932,100.3768,100.5864,7300.0
2013-01-04 15:00:00,148.73,148.94,148.68,148.87,29700.0,100.5729,100.7149,100.5391,100.6676,29700.0
2013-01-04 15:30:00,148.83,148.93,148.52,148.77,37700.0,100.6405,100.7082,100.4309,100.6,37700.0
2013-01-07 09:30:00,148.5,149.28,148.3,148.65,12500.0,100.4174,100.9448,100.2822,100.5188,12500.0
2013-01-07 10:00:00,148.65,148.76,148.55,148.63,3600.0,100.5188,100.5932,100.4512,100.5053,3600.0
2013-01-07 10:30:00,148.64,148.8,148.56,148.79,4900.0,100.5121,100.6203,100.458,100.6135,4900.0
2013-01-07 11:00:00,148.86,149.32,148.86,149.12,9400.0,100.6608,100.9719,100.6608,100.8366,9400.0
2013-01-07 11:30:00,149.1,149.2,148.87,149.19,8400.0,100.8231,100.8907,100.6676,100.884,8400.0
2013-01-07 12:00:00,149.18,149.58,149.09,149.58,6200.0,100.8772,101.1477,100.8164,101.1477,6200.0
2013-01-07 12:30:00,149.64,149.66,149.34,149.47,4300.0,101.1883,101.2018,100.9854,101.0733,4300.0
2013-01-07 13:00:00,149.52,149.52,148.89,149.1,16800.0,101.1071,101.1071,100.6811,100.8231,16800.0
2013-01-07 13:30:00,149.1,149.19,148.84,148.94,6100.0,100.8231,100.884,100.6473,100.7149,6100.0
2013-01-07 14:00:00,148.88,149.0,148.86,148.96,6200.0,100.6744,100.7555,100.6608,100.7285,6200.0
2013-01-07 14:30:00,149.01,149.19,148.97,149.15,6800.0,100.7623,100.884,100.7352,100.8569,6800.0
2013-01-07 15:00:00,149.23,149.33,149.04,149.26,12500.0,100.911,100.9786,100.7825,100.9313,12500.0
2013-01-07 15:30:00,149.22,149.41,149.06,149.16,33400.0,100.9043,101.0327,100.7961,100.8637,33400.0
2013-01-08 09:30:00,149.0,150.0,149.0,149.92,23000.0,100.7555,101.4317,100.7555,101.3776,23000.0
2013-01-08 10:00:00,149.92,149.95,149.36,149.72,15100.0,101.3776,101.3979,100.9989,101.2424,15100.0
2013-01-08 10:30:00,149.72,149.83,149.58,149.63,9400.0,101.2424,101.3168,101.1477,101.1815,9400.0
2013-01-08 11:00:00,149.73,149.8,149.63,149.75,11000.0,101.2491,101.2965,101.1815,101.2627,11000.0
2013-01-08 11:30:00,149.72,149.76,149.52,149.66,8500.0,101.2424,101.2694,101.1071,101.2018,8500.0
2013-01-08 12:00:00,149.59,149.72,149.51,149.51,7100.0,101.1545,101.2424,101.1004,101.1004,7100.0
2013-01-08 12:30:00,149.45,149.56,149.3,149.46,5400.0,101.0598,101.1342,100.9584,101.0666,5400.0
2013-01-08 13:00:00,149.48,149.53,149.24,149.33,9200.0,101.0801,101.1139,100.9178,100.9786,9200.0
2013-01-08 13:30:00,149.35,149.54,149.22,149.3,7600.0,100.9922,101.1207,100.9043,100.9584,7600.0
2013-01-08 14:00:00,149.35,149.47,149.18,149.27,18300.0,100.9922,101.0733,100.8772,100.9381,18300.0
2013-01-08 14:30:00,149.22,149.3,149.05,149.12,9700.0,100.9043,100.9584,100.7893,100.8366,9700.0
2013-01-08 15:00:00,149.08,149.52,149.03,149.27,15100.0,100.8096,101.1071,100.7758,100.9381,15100.0
2013-01-08 15:30:00,149.27,149.71,149.17,149.56,21300.0,100.9381,101.2356,100.8705,101.1342,21300.0
2013-01-09 09:30:00,149.82,149.82,149.18,149.48,8600.0,101.31,101.31,100.8772,101.0801,8600.0
2013-01-09 10:00:00,149.54,150.1,149.53,150.01,22900.0,101.1207,101.4993,101.1139,101.4385,22900.0
2013-01-09 10:30:00,150.02,150.22,149.94,150.1,32100.0,101.4452,101.5805,101.3911,101.4993,32100.0
2013-01-09 11:00:00,150.15,150.6,150.07,150.46,27000.0,101.5331,101.8374,101.479,101.7428,27000.0
2013-01-09 11:30:00,150.47,150.55,150.18,150.24,40000.0,101.7495,101.8036,101.5534,101.594,40000.0
2013-01-09 12:00:00,150.34,150.38,150.14,150.2,8700.0,101.6616,101.6887,101.5264,101.567,8700.0
2013-01-09 12:30:00,150.26,150.55,150.25,150.46,40000.0,101.6075,101.8036,101.6008,101.7428,40000.0
2013-01-09 13:00:00,150.47,150.47,150.25,150.35,14400.0,101.7495,101.7495,101.6008,101.6684,14400.0
2013-01-09 13:30:00,150.35,150.47,150.21,150.33,26100.0,101.6684,101.7495,101.5737,101.6549,26100.0
2013-01-09 14:00:00,150.3,150.38,150.11,150.22,13400.0,101.6346,101.6887,101.5061,101.5805,13400.0
2013-01-09 14:30:00,150.25,150.28,150.01,150.1,13700.0,101.6008,101.6211,101.4385,101.4993,13700.0
2013-01-09 15:00:00,150.1,150.15,149.99,150.12,17200.0,101.4993,101.5331,101.4249,101.5129,17200.0
2013-01-09 15:30:00,150.07,150.23,149.94,150.21,29900.0,101.479,101.5872,101.3911,101.5737,29900.0
2013-01-10 09:30:00,152.36,152.75,150.49,150.98,51500.0,103.0276,103.2913,101.7631,102.0944,51500.0
2013-01-10 10:00:00,150.95,151.0,150.67,150.85,33200.0,102.0741,102.1079,101.8848,102.0065,33200.0
2013-01-10 10:30:00,150.88,150.98,150.72,150.88,18600.0,102.0268,102.0944,101.9186,102.0268,18600.0
2013-01-10 11:00:00,150.77,151.5,150.77,151.24,28300.0,101.9524,102.446,101.9524,102.2702,28300.0
2013-01-10 11:30:00,151.22,151.27,151.06,151.22,8600.0,102.2567,102.2905,102.1485,102.2567,8600.0
2013-01-10 12:00:00,151.22,151.26,151.09,151.22,9800.0,102.2567,102.2837,102.1688,102.2567,9800.0
2013-01-10 12:30:00,151.19,151.27,151.08,151.2,16200.0,102.2364,102.2905,102.162,102.2432,16200.0
2013-01-10 13:00:00,151.18,151.26,151.12,151.13,22000.0,102.2296,102.2837,102.1891,102.1958,22000.0
2013-01-10 13:30:00,151.11,151.12,150.96,151.05,8600.0,102.1823,102.1891,102.0809,102.1417,8600.0
2013-01-10 14:00:00,151.04,151.04,150.78,150.86,7700.0,102.135,102.135,101.9592,102.0133,7700.0
2013-01-10 14:30:00,150.83,151.3,150.83,151.09,10100.0,101.993,102.3108,101.993,102.1688,10100.0
2013-01-10 15:00:00,151.09,151.37,151.09,151.21,33600.0,102.1688,102.3581,102.1688,102.2499,33600.0
2013-01-10 15:30:00,151.24,151.45,151.05,151.29,65000.0,102.2702,102.4122,102.1417,102.304,65000.0
2013-01-11 09:30:00,151.79,152.26,150.64,150.95,20700.0,102.6421,102.9599,101.8645,102.0741,20700.0
2013-01-11 10:00:00,151.03,151.38,150.91,151.04,7100.0,102.1282,102.3649,102.0471,102.135,7100.0
2013-01-11 10:30:00,151.05,151.18,150.92,150.99,12000.0,102.1417,102.2296,102.0538,102.1012,12000.0
2013-01-11 11:00:00,150.98,151.15,150.54,150.54,13300.0,102.0944,102.2094,101.7969,101.7969,13300.0
2013-01-11 11:30:00,150.52,150.72,150.49,150.67,10400.0,101.7833,101.9186,101.7631,101.8848,10400.0
2013-01-11 12:00:00,150.66,150.79,150.63,150.68,10000.0,101.878,101.9659,101.8577,101.8915,10000.0
2013-01-11 12:30:00,150.66,151.05,150.58,150.98,9600.0,101.878,102.1417,101.8239,102.0944,9600.0
2013-01-11 13:00:00,150.98,151.22,150.9,151.16,20200.0,102.0944,102.2567,102.0403,102.2161,20200.0
2013-01-11 13:30:00,151.15,151.21,151.07,151.15,6000.0,102.2094,102.2499,102.1553,102.2094,6000.0
2013-01-11 14:00:00,151.17,151.32,151.14,151.28,32000.0,102.2229,102.3243,102.2026,102.2973,32000.0
2013-01-11 14:30:00,151.25,151.34,151.07,151.1,20200.0,102.277,102.3378,102.1553,102.1755,20200.0
2013-01-11 15:00:00,151.06,151.07,150.91,150.96,16500.0,102.1485,102.1553,102.0471,102.0809,16500.0
2013-01-11 15:30:00,150.92,151.26,150.89,151.21,52500.0,102.0538,102.2837,102.0335,102.2499,52500.0
2013-01-14 09:30:00,151.14,151.78,151.14,151.51,18000.0,102.2026,102.6354,102.2026,102.4528,18000.0
2013-01-14 10:00:00,151.65,151.93,151.65,151.83,4500.0,102.5475,102.7368,102.5475,102.6692,4500.0
2013-01-14 10:30:00,151.84,151.87,151.62,151.63,6600.0,102.6759,102.6962,102.5272,102.5339,6600.0
2013-01-14 11:00:00,151.68,151.68,151.36,151.63,4400.0,102.5677,102.5677,102.3514,102.5339,4400.0
2013-01-14 11:30:00,151.61,151.75,151.5,151.71,4800.0,102.5204,102.6151,102.446,102.588,4800.0
2013-01-14 12:00:00,151.74,151.76,151.57,151.72,3900.0,102.6083,102.6218,102.4934,102.5948,3900.0
2013-01-14 12:30:00,151.76,151.94,151.71,151.9,1600.0,102.6218,102.7436,102.588,102.7165,1600.0
2013-01-14 13:00:00,151.94,152.07,151.76,151.82,5400.0,102.7436,102.8315,102.6218,102.6624,5400.0
2013-01-14 13:30:00,151.84,151.84,151.73,151.73,2700.0,102.6759,102.6759,102.6016,102.6016,2700.0
2013-01-14 14:00:00,151.71,151.82,151.68,151.73,3600.0,102.588,102.6624,102.5677,102.6016,3600.0
2013-01-14 14:30:00,151.78,152.0,151.74,151.96,15200.0,102.6354,102.7841,102.6083,102.7571,15200.0
2013-01-14 15:00:00,151.98,152.2,151.94,152.16,16800.0,102.7706,102.9194,102.7436,102.8923,16800.0
2013-01-14 15:30:00,152.16,152.16,151.63,152.07,26100.0,102.8923,102.8923,102.5339,102.8315,26100.0
2013-01-15 09:30:00,152.29,152.45,151.73,152.23,15200.0,102.9802,103.0884,102.6016,102.9397,15200.0
2013-01-15 10:00:00,152.37,152.9,152.15,152.34,20200.0,103.0343,103.3927,102.8856,103.014,20200.0
2013-01-15 10:30:00,152.49,152.83,152.31,152.83,8800.0,103.1155,103.3454,102.9938,103.3454,8800.0
2013-01-15 11:00:00,152.76,152.83,152.58,152.62,9100.0,103.2981,103.3454,103.1763,103.2034,9100.0
2013-01-15 11:30:00,152.55,152.81,152.42,152.79,5700.0,103.1561,103.3319,103.0681,103.3183,5700.0
2013-01-15 12:00:00,152.74,153.0,152.62,152.75,5500.0,103.2845,103.4603,103.2034,103.2913,5500.0
2013-01-15 12:30:00,152.75,153.08,152.65,152.93,4400.0,103.2913,103.5144,103.2237,103.413,4400.0
2013-01-15 13:00:00,152.97,153.14,152.89,152.93,3200.0,103.4401,103.555,103.386,103.413,3200.0
2013-01-15 13:30:00,152.88,153.0,152.82,152.94,5700.0,103.3792,103.4603,103.3386,103.4198,5700.0
2013-01-15 14:00:00,152.88,153.05,152.88,152.88,11300.0,103.3792,103.4942,103.3792,103.3792,11300.0
2013-01-15 14:30:00,152.88,152.94,152.82,152.92,16600.0,103.3792,103.4198,103.3386,103.4062,16600.0
2013-01-15 15:00:00,152.92,153.07,152.79,153.02,17700.0,103.4062,103.5077,103.3183,103.4739,17700.0
2013-01-15 15:30:00,153.0,153.24,152.78,153.07,37200.0,103.4603,103.6226,103.3116,103.5077,37200.0
2013-01-16 09:30:00,153.13,153.13,152.48,153.09,7100.0,103.5483,103.5483,103.1087,103.5212,7100.0
2013-01-16 10:00:00,153.16,153.43,152.92,153.11,6100.0,103.5685,103.7511,103.4062,103.5347,6100.0
2013-01-16 10:30:00,153.02,153.29,152.86,153.24,3100.0,103.4739,103.6564,103.3657,103.6226,3100.0
2013-01-16 11:00:00,153.09,153.17,153.0,153.07,2000.0,103.5212,103.5753,103.4603,103.5077,2000.0
2013-01-16 11:30:00,153.04,153.13,152.82,152.82,4000.0,103.4874,103.5483,103.3386,103.3386,4000.0
2013-01-16 12:00:00,152.9,153.02,152.75,152.75,6400.0,103.3927,103.4739,103.2913,103.2913,6400.0
2013-01-16 12:30:00,152.75,152.99,152.75,152.84,5900.0,103.2913,103.4536,103.2913,103.3522,5900.0
2013-01-16 13:00:00,152.82,152.9,152.76,152.84,2500.0,103.3386,103.3927,103.2981,103.3522,2500.0
2013-01-16 13:30:00,152.85,152.99,152.85,152.89,2400.0,103.3589,103.4536,103.3589,103.386,2400.0
2013-01-16 14:00:00,152.9,152.9,152.66,152.68,3400.0,103.3927,103.3927,103.2304,103.244,3400.0
2013-01-16 14:30:00,152.61,152.94,152.61,152.82,4800.0,103.1966,103.4198,103.1966,103.3386,4800.0
2013-01-16 15:00:00,152.78,152.93,152.78,152.88,5800.0,103.3116,103.413,103.3116,103.3792,5800.0
2013-01-16 15:30:00,152.9,152.99,152.72,152.9,17600.0,103.3927,103.4536,103.271,103.3927,17600.0
2013-01-17 09:30:00,153.0,153.78,152.77,153.68,22100.0,103.4603,103.9878,103.3048,103.9202,22100.0
2013-01-17 10:00:00,153.66,153.78,153.38,153.44,26400.0,103.9066,103.9878,103.7173,103.7579,26400.0
2013-01-17 10:30:00,153.45,153.45,153.06,153.35,10200.0,103.7646,103.7646,103.5009,103.697,10200.0
2013-01-17 11:00:00,153.33,153.33,153.11,153.24,8500.0,103.6835,103.6835,103.5347,103.6226,8500.0
2013-01-17 11:30:00,153.28,153.28,152.96,153.2,6800.0,103.6497,103.6497,103.4333,103.5956,6800.0
2013-01-17 12:00:00,153.17,153.2,153.02,153.08,15600.0,103.5753,103.5956,103.4739,103.5144,15600.0
2013-01-17 12:30:00,153.17,153.3,153.09,153.11,10300.0,103.5753,103.6632,103.5212,103.5347,10300.0
2013-01-17 13:00:00,153.07,153.12,152.81,152.83,12900.0,103.5077,103.5415,103.3319,103.3454,12900.0
2013-01-17 13:30:00,152.87,152.91,152.69,152.85,14200.0,103.3724,103.3995,103.2507,103.3589,14200.0
2013-01-17 14:00:00,152.83,152.94,152.66,152.71,16000.0,103.3454,103.4198,103.2304,103.2642,16000.0
2013-01-17 14:30:00,152.79,152.85,152.59,152.84,16600.0,103.3183,103.3589,103.1831,103.3522,16600.0
2013-01-17 15:00:00,152.84,152.91,152.73,152.81,10900.0,103.3522,103.3995,103.2778,103.3319,10900.0
2013-01-17 15:30:00,152.81,152.91,152.57,152.62,32300.0,103.3319,103.3995,103.1696,103.2034,32300.0
2013-01-18 09:30:00,153.0,153.15,152.23,153.03,24700.0,103.4603,103.5618,102.9397,103.4806,24700.0
2013-01-18 10:00:00,152.99,153.06,152.86,152.93,22000.0,103.4536,103.5009,103.3657,103.413,22000.0
2013-01-18 10:30:00,152.95,153.17,152.86,152.94,11400.0,103.4265,103.5753,103.3657,103.4198,11400.0
2013-01-18 11:00:00,153.03,153.14,152.92,152.95,7500.0,103.4806,103.555,103.4062,103.4265,7500.0
2013-01-18 11:30:00,152.8,152.87,152.57,152.63,6800.0,103.3251,103.3724,103.1696,103.2101,6800.0
2013-01-18 12:00:00,152.58,152.81,152.58,152.71,5000.0,103.1763,103.3319,103.1763,103.2642,5000.0
2013-01-18 12:30:00,152.68,152.68,152.36,152.5,5400.0,103.244,103.244,103.0276,103.1222,5400.0
2013-01-18 13:00:00,152.48,152.64,152.28,152.38,5200.0,103.1087,103.2169,102.9735,103.0411,5200.0
2013-01-18 13:30:00,152.48,152.51,152.27,152.4,3500.0,103.1087,103.129,102.9667,103.0546,3500.0
2013-01-18 14:00:00,152.46,152.55,152.19,152.49,8100.0,103.0952,103.1561,102.9126,103.1155,8100.0
2013-01-18 14:30:00,152.58,152.58,151.98,152.12,17500.0,103.1763,103.1763,102.7706,102.8653,17500.0
2013-01-18 15:00:00,152.16,152.51,152.12,152.48,15900.0,102.8923,103.129,102.8653,103.1087,15900.0
2013-01-18 15:30:00,152.48,153.02,152.4,152.74,44100.0,103.1087,103.4739,103.0546,103.2845,44100.0
2013-01-22 09:30:00,152.47,153.22,152.47,152.84,20300.0,103.102,103.6091,103.102,103.3522,20300.0
2013-01-22 10:00:00,152.85,153.08,152.74,153.03,18600.0,103.3589,103.5144,103.2845,103.4806,18600.0
2013-01-22 10:30:00,152.96,153.05,152.76,152.84,17300.0,103.4333,103.4942,103.2981,103.3522,17300.0
2013-01-22 11:00:00,152.84,152.97,152.84,152.96,11600.0,103.3522,103.4401,103.3522,103.4333,11600.0
2013-01-22 11:30:00,152.96,153.3,152.89,153.16,34500.0,103.4333,103.6632,103.386,103.5685,34500.0
2013-01-22 12:00:00,153.13,153.24,152.91,152.98,11100.0,103.5483,103.6226,103.3995,103.4468,11100.0
2013-01-22 12:30:00,152.98,153.18,152.88,153.08,10400.0,103.4468,103.5821,103.3792,103.5144,10400.0
2013-01-22 13:00:00,153.04,153.08,152.89,152.92,6500.0,103.4874,103.5144,103.386,103.4062,6500.0
2013-01-22 13:30:00,152.93,153.09,152.89,153.08,9700.0,103.413,103.5212,103.386,103.5144,9700.0
2013-01-22 14:00:00,153.08,154.42,152.94,153.88,46200.0,103.5144,104.4206,103.4198,104.0554,46200.0
2013-01-22 14:30:00,153.83,153.83,153.17,153.45,29300.0,104.0216,104.0216,103.5753,103.7646,29300.0
2013-01-22 15:00:00,153.47,153.65,153.43,153.46,9400.0,103.7782,103.8999,103.7511,103.7714,9400.0
2013-01-22 15:30:00,153.43,153.96,153.31,153.92,37100.0,103.7511,104.1095,103.67,104.0825,37100.0
2013-01-23 09:30:00,153.67,154.09,153.47,153.76,3900.0,103.9134,104.1974,103.7782,103.9743,3900.0
2013-01-23 10:00:00,153.82,154.51,153.53,154.04,21100.0,104.0148,104.4814,103.8187,104.1636,21100.0
2013-01-23 10:30:00,154.05,154.58,154.05,154.53,57800.0,104.1704,104.5288,104.1704,104.4949,57800.0
2013-01-23 11:00:00,154.44,154.75,154.4,154.7,27000.0,104.4341,104.6437,104.407,104.6099,27000.0
2013-01-23 11:30:00,154.57,154.81,154.53,154.59,14300.0,104.522,104.6843,104.4949,104.5355,14300.0
2013-01-23 12:00:00,154.67,154.72,154.46,154.51,8200.0,104.5896,104.6234,104.4476,104.4814,8200.0
2013-01-23 12:30:00,154.52,154.68,154.33,154.68,7700.0,104.4882,104.5964,104.3597,104.5964,7700.0
2013-01-23 13:00:00,154.61,154.87,154.52,154.68,10900.0,104.549,104.7249,104.4882,104.5964,10900.0
2013-01-23 13:30:00,154.63,154.86,154.63,154.7,14400.0,104.5626,104.7181,104.5626,104.6099,14400.0
2013-01-23 14:00:00,154.7,155.0,154.65,154.86,9100.0,104.6099,104.8128,104.5761,104.7181,9100.0
2013-01-23 14:30:00,154.89,155.08,154.74,155.0,38300.0,104.7384,104.8669,104.637,104.8128,38300.0
2013-01-23 15:00:00,154.98,154.99,154.82,154.84,16800.0,104.7992,104.806,104.6911,104.7046,16800.0
2013-01-23 15:30:00,154.85,154.86,154.37,154.43,20200.0,104.7113,104.7181,104.3868,104.4273,20200.0
2013-01-24 09:30:00,154.78,156.36,154.35,154.93,20300.0,104.664,105.7324,104.3732,104.7654,20300.0
2013-01-24 10:00:00,154.91,155.27,154.61,154.65,13700.0,104.7519,104.9953,104.549,104.5761,13700.0
2013-01-24 10:30:00,154.6,154.81,154.3,154.81,9400.0,104.5423,104.6843,104.3394,104.6843,9400.0
2013-01-24 11:00:00,154.81,155.08,154.74,154.98,17800.0,104.6843,104.8669,104.637,104.7992,17800.0
2013-01-24 11:30:00,154.97,155.31,154.76,154.98,21100.0,104.7925,105.0224,104.6505,104.7992,21100.0
2013-01-24 12:00:00,154.86,155.01,154.33,154.33,12900.0,104.7181,104.8195,104.3597,104.3597,12900.0
2013-01-24 12:30:00,154.3,154.32,153.92,153.99,6600.0,104.3394,104.3529,104.0825,104.1298,6600.0
2013-01-24 13:00:00,153.97,154.08,153.62,153.62,5900.0,104.1163,104.1907,103.8796,103.8796,5900.0
2013-01-24 13:30:00,153.67,153.7,153.33,153.7,13300.0,103.9134,103.9337,103.6835,103.9337,13300.0
2013-01-24 14:00:00,153.62,153.62,153.26,153.32,6600.0,103.8796,103.8796,103.6362,103.6767,6600.0
2013-01-24 14:30:00,153.32,153.78,153.32,153.55,9200.0,103.6767,103.9878,103.6767,103.8323,9200.0
2013-01-24 15:00:00,153.46,153.97,153.39,153.76,11400.0,103.7714,104.1163,103.7241,103.9743,11400.0
2013-01-24 15:30:00,153.81,154.54,153.81,154.44,37500.0,104.0081,104.5017,104.0081,104.4341,37500.0
2013-01-25 09:30:00,154.73,155.36,154.13,154.95,8900.0,104.6302,105.0562,104.2245,104.779,8900.0
2013-01-25 10:00:00,154.92,155.09,154.48,154.48,12600.0,104.7587,104.8736,104.4611,104.4611,12600.0
2013-01-25 10:30:00,154.44,154.92,154.06,154.06,10300.0,104.4341,104.7587,104.1771,104.1771,10300.0
2013-01-25 11:00:00,154.05,154.32,153.91,154.1,13300.0,104.1704,104.3529,104.0757,104.2042,13300.0
2013-01-25 11:30:00,154.11,154.74,154.1,154.63,6800.0,104.2109,104.637,104.2042,104.5626,6800.0
2013-01-25 12:00:00,154.62,154.62,154.1,154.24,8900.0,104.5558,104.5558,104.2042,104.2988,8900.0
2013-01-25 12:30:00,154.31,154.46,154.1,154.25,27200.0,104.3462,104.4476,104.2042,104.3056,27200.0
2013-01-25 13:00:00,154.24,154.36,153.98,154.01,7600.0,104.2988,104.38,104.123,104.1433,7600.0
2013-01-25 13:30:00,153.96,154.07,153.93,154.0,8100.0,104.1095,104.1839,104.0892,104.1366,8100.0
2013-01-25 14:00:00,154.03,154.19,153.98,154.19,7200.0,104.1568,104.265,104.123,104.265,7200.0
2013-01-25 14:30:00,154.22,154.42,153.83,153.83,11300.0,104.2853,104.4206,104.0216,104.0216,11300.0
2013-01-25 15:00:00,153.88,154.09,153.79,153.92,14400.0,104.0554,104.1974,103.9946,104.0825,14400.0
2013-01-25 15:30:00,153.87,154.36,153.62,154.34,56300.0,104.0486,104.38,103.8796,104.3665,56300.0
2013-01-28 09:30:00,154.58,155.15,154.42,154.76,7800.0,104.5288,104.9142,104.4206,104.6505,7800.0
2013-01-28 10:00:00,154.45,154.87,154.18,154.27,7800.0,104.4409,104.7249,104.2583,104.3191,7800.0
2013-01-28 10:30:00,154.28,154.37,153.78,154.0,8800.0,104.3259,104.3868,103.9878,104.1366,8800.0
2013-01-28 11:00:00,154.02,154.45,153.94,154.18,10700.0,104.1501,104.4409,104.096,104.2583,10700.0
2013-01-28 11:30:00,154.22,154.23,153.95,154.07,12200.0,104.2853,104.2921,104.1027,104.1839,12200.0
2013-01-28 12:00:00,154.07,154.14,153.79,154.06,13000.0,104.1839,104.2312,103.9946,104.1771,13000.0
2013-01-28 12:30:00,153.84,154.11,153.77,154.0,6000.0,104.0284,104.2109,103.981,104.1366,6000.0
2013-01-28 13:00:00,153.92,154.07,153.69,153.74,3000.0,104.0825,104.1839,103.9269,103.9607,3000.0
2013-01-28 13:30:00,153.71,154.08,153.71,154.03,3900.0,103.9405,104.1907,103.9405,104.1568,3900.0
2013-01-28 14:00:00,153.98,154.29,153.98,154.29,1600.0,104.123,104.3327,104.123,104.3327,1600.0
2013-01-28 14:30:00,154.22,154.47,154.14,154.38,3700.0,104.2853,104.4544,104.2312,104.3935,3700.0
2013-01-28 15:00:00,154.44,154.57,154.35,154.43,7200.0,104.4341,104.522,104.3732,104.4273,7200.0
2013-01-28 15:30:00,154.42,154.56,154.06,154.52,21900.0,104.4206,104.5152,104.1771,104.4882,21900.0
2013-01-29 09:30:00,154.29,155.29,154.21,155.21,6100.0,104.3327,105.0089,104.2786,104.9548,6100.0
2013-01-29 10:00:00,155.18,155.18,154.74,154.8,11500.0,104.9345,104.9345,104.637,104.6775,11500.0
2013-01-29 10:30:00,154.93,154.98,154.69,154.98,4600.0,104.7654,104.7992,104.6031,104.7992,4600.0
2013-01-29 11:00:00,154.84,155.06,154.56,154.72,9400.0,104.7046,104.8533,104.5152,104.6234,9400.0
2013-01-29 11:30:00,154.71,154.79,154.59,154.62,6600.0,104.6167,104.6708,104.5355,104.5558,6600.0
2013-01-29 12:00:00,154.62,154.78,154.59,154.72,4500.0,104.5558,104.664,104.5355,104.6234,4500.0
2013-01-29 12:30:00,154.75,154.76,154.41,154.68,7100.0,104.6437,104.6505,104.4138,104.5964,7100.0
2013-01-29 13:00:00,154.67,154.8,154.58,154.74,6400.0,104.5896,104.6775,104.5288,104.637,6400.0
2013-01-29 13:30:00,154.7,154.82,154.56,154.73,5900.0,104.6099,104.6911,104.5152,104.6302,5900.0
2013-01-29 14:00:00,154.61,154.82,154.61,154.66,3500.0,104.549,104.6911,104.549,104.5829,3500.0
2013-01-29 14:30:00,154.67,154.82,154.57,154.72,7200.0,104.5896,104.6911,104.522,104.6234,7200.0
2013-01-29 15:00:00,154.69,154.79,154.53,154.79,9900.0,104.6031,104.6708,104.4949,104.6708,9900.0
2013-01-29 15:30:00,154.77,155.19,154.68,155.02,38200.0,104.6572,104.9412,104.5964,104.8263,38200.0
2013-01-30 09:30:00,154.55,155.18,154.15,154.24,16500.0,104.5085,104.9345,104.238,104.2988,16500.0
2013-01-30 10:00:00,154.04,154.26,153.57,153.61,11100.0,104.1636,104.3124,103.8458,103.8728,11100.0
2013-01-30 10:30:00,153.63,153.67,153.31,153.66,7000.0,103.8864,103.9134,103.67,103.9066,7000.0
2013-01-30 11:00:00,153.58,153.88,153.05,153.11,27900.0,103.8525,104.0554,103.4942,103.5347,27900.0
2013-01-30 11:30:00,153.11,153.35,153.09,153.2,10200.0,103.5347,103.697,103.5212,103.5956,10200.0
2013-01-30 12:00:00,153.18,153.36,153.1,153.22,12700.0,103.5821,103.7038,103.528,103.6091,12700.0
2013-01-30 12:30:00,153.13,153.39,153.09,153.33,4500.0,103.5483,103.7241,103.5212,103.6835,4500.0
2013-01-30 13:00:00,153.35,154.13,153.28,153.78,7000.0,103.697,104.2245,103.6497,103.9878,7000.0
2013-01-30 13:30:00,153.84,153.97,153.72,153.72,3900.0,104.0284,104.1163,103.9472,103.9472,3900.0
2013-01-30 14:00:00,153.75,153.9,153.52,153.74,7600.0,103.9675,104.0689,103.812,103.9607,7600.0
2013-01-30 14:30:00,153.89,153.89,153.54,153.7,13600.0,104.0622,104.0622,103.8255,103.9337,13600.0
2013-01-30 15:00:00,153.69,153.77,153.61,153.62,14700.0,103.9269,103.981,103.8728,103.8796,14700.0
2013-01-30 15:30:00,153.64,153.67,153.32,153.4,45700.0,103.8931,103.9134,103.6767,103.7308,45700.0
2013-01-31 09:30:00,153.71,153.71,151.92,153.16,49000.0,103.9405,103.9405,102.73,103.5685,49000.0
2013-01-31 10:00:00,153.19,153.39,152.72,152.72,7200.0,103.5888,103.7241,103.271,103.271,7200.0
2013-01-31 10:30:00,152.8,153.16,152.7,152.78,16000.0,103.3251,103.5685,103.2575,103.3116,16000.0
2013-01-31 11:00:00,152.77,153.14,152.62,152.8,18900.0,103.3048,103.555,103.2034,103.3251,18900.0
2013-01-31 11:30:00,152.86,153.19,152.72,152.98,17200.0,103.3657,103.5888,103.271,103.4468,17200.0
2013-01-31 12:00:00,153.0,153.4,152.98,153.32,13300.0,103.4603,103.7308,103.4468,103.6767,13300.0
2013-01-31 12:30:00,153.29,153.54,153.27,153.47,9300.0,103.6564,103.8255,103.6429,103.7782,9300.0
2013-01-31 13:00:00,153.5,153.65,153.38,153.51,16100.0,103.7985,103.8999,103.7173,103.8052,16100.0
2013-01-31 13:30:00,153.51,153.82,153.39,153.68,17400.0,103.8052,104.0148,103.7241,103.9202,17400.0
2013-01-31 14:00:00,153.67,153.83,153.44,153.59,15200.0,103.9134,104.0216,103.7579,103.8593,15200.0
2013-01-31 14:30:00,153.56,154.27,153.53,153.9,65000.0,103.839,104.3191,103.8187,104.0689,65000.0
2013-01-31 15:00:00,153.9,154.2,153.8,154.12,50300.0,104.0689,104.2718,104.0013,104.2177,50300.0
2013-01-31 15:30:00,154.12,154.46,153.8,153.82,110000.0,104.2177,104.4476,104.0013,104.0148,110000.0
2013-02-01 09:30:00,154.06,154.81,153.31,154.61,33600.0,104.1771,104.6843,103.67,104.549,33600.0
2013-02-01 10:00:00,154.71,154.82,154.49,154.49,39900.0,104.6167,104.6911,104.4679,104.4679,39900.0
2013-02-01 10:30:00,154.56,154.78,154.31,154.77,24400.0,104.5152,104.664,104.3462,104.6572,24400.0
2013-02-01 11:00:00,154.88,154.99,154.52,154.76,12000.0,104.7316,104.806,104.4882,104.6505,12000.0
2013-02-01 11:30:00,154.76,154.83,153.94,154.57,62800.0,104.6505,104.6978,104.096,104.522,62800.0
2013-02-01 12:00:00,154.5,154.61,154.27,154.45,11700.0,104.4747,104.549,104.3191,104.4409,11700.0
2013-02-01 12:30:00,154.45,154.74,154.44,154.73,20100.0,104.4409,104.637,104.4341,104.6302,20100.0
2013-02-01 13:00:00,154.71,154.86,154.7,154.86,19700.0,104.6167,104.7181,104.6099,104.7181,19700.0
2013-02-01 13:30:00,154.84,155.2,154.83,154.89,14400.0,104.7046,104.948,104.6978,104.7384,14400.0
2013-02-01 14:00:00,154.93,154.99,154.56,154.6,43600.0,104.7654,104.806,104.5152,104.5423,43600.0
2013-02-01 14:30:00,154.53,154.54,154.11,154.16,15300.0,104.4949,104.5017,104.2109,104.2448,15300.0
2013-02-01 15:00:00,154.17,154.2,153.83,153.93,23100.0,104.2515,104.2718,104.0216,104.0892,23100.0
2013-02-01 15:30:00,153.93,154.46,153.91,154.34,69000.0,104.0892,104.4476,104.0757,104.3665,69000.0
2013-02-04 09:30:00,153.99,154.7,153.06,153.78,27100.0,104.1298,104.6099,103.5009,103.9878,27100.0
2013-02-04 10:00:00,153.75,154.14,153.53,153.61,20900.0,103.9675,104.2312,103.8187,103.8728,20900.0
2013-02-04 10:30:00,153.61,153.79,153.0,153.24,29600.0,103.8728,103.9946,103.4603,103.6226,29600.0
2013-02-04 11:00:00,153.19,153.77,153.02,153.57,13500.0,103.5888,103.981,103.4739,103.8458,13500.0
2013-02-04 11:30:00,153.58,153.59,152.99,153.43,12500.0,103.8525,103.8593,103.4536,103.7511,12500.0
2013-02-04 12:00:00,153.39,153.43,153.06,153.35,12300.0,103.7241,103.7511,103.5009,103.697,12300.0
2013-02-04 12:30:00,153.39,153.42,153.16,153.21,10200.0,103.7241,103.7444,103.5685,103.6024,10200.0
2013-02-04 13:00:00,153.16,153.31,153.01,153.08,20900.0,103.5685,103.67,103.4671,103.5144,20900.0
2013-02-04 13:30:00,153.08,153.32,153.01,153.13,7600.0,103.5144,103.6767,103.4671,103.5483,7600.0
2013-02-04 14:00:00,153.11,153.45,153.0,153.0,12100.0,103.5347,103.7646,103.4603,103.4603,12100.0
2013-02-04 14:30:00,153.0,153.41,152.94,153.39,15900.0,103.4603,103.7376,103.4198,103.7241,15900.0
2013-02-04 15:00:00,153.29,153.87,153.22,153.74,26000.0,103.6564,104.0486,103.6091,103.9607,26000.0
2013-02-04 15:30:00,153.79,153.79,153.04,153.58,62600.0,103.9946,103.9946,103.4874,103.8525,62600.0
2013-02-05 09:30:00,153.9,154.53,151.06,151.97,84800.0,104.0689,104.4949,102.1485,102.7638,84800.0
2013-02-05 10:00:00,151.97,152.49,151.57,152.08,59900.0,102.7638,103.1155,102.4934,102.8382,59900.0
2013-02-05 10:30:00,152.11,152.55,151.95,152.14,33900.0,102.8585,103.1561,102.7503,102.8788,33900.0
2013-02-05 11:00:00,152.12,152.73,152.01,152.27,40900.0,102.8653,103.2778,102.7909,102.9667,40900.0
2013-02-05 11:30:00,152.28,152.58,152.14,152.43,24500.0,102.9735,103.1763,102.8788,103.0749,24500.0
2013-02-05 12:00:00,152.44,152.77,152.04,152.04,19300.0,103.0817,103.3048,102.8112,102.8112,19300.0
2013-02-05 12:30:00,152.16,152.16,151.73,151.94,35000.0,102.8923,102.8923,102.6016,102.7436,35000.0
2013-02-05 13:00:00,151.95,152.11,151.86,151.98,17500.0,102.7503,102.8585,102.6895,102.7706,17500.0
2013-02-05 13:30:00,152.0,152.68,151.96,152.46,27500.0,102.7841,103.244,102.7571,103.0952,27500.0
2013-02-05 14:00:00,152.38,152.64,152.35,152.37,19300.0,103.0411,103.2169,103.0208,103.0343,19300.0
2013-02-05 14:30:00,152.36,152.4,152.25,152.33,17800.0,103.0276,103.0546,102.9532,103.0073,17800.0
2013-02-05 15:00:00,152.31,152.61,152.3,152.53,44700.0,102.9938,103.1966,102.987,103.1425,44700.0
2013-02-05 15:30:00,152.55,152.75,152.45,152.58,42300.0,103.1561,103.2913,103.0884,103.1763,42300.0
2013-02-06 09:30:00,152.6,153.66,151.76,153.5,38700.0,103.1899,103.9066,102.6218,103.7985,38700.0
2013-02-06 10:00:00,153.25,153.49,152.82,152.96,22700.0,103.6294,103.7917,103.3386,103.4333,22700.0
2013-02-06 10:30:00,152.96,153.09,152.26,152.37,13700.0,103.4333,103.5212,102.9599,103.0343,13700.0
2013-02-06 11:00:00,152.34,152.56,152.0,152.13,22800.0,103.014,103.1628,102.7841,102.872,22800.0
2013-02-06 11:30:00,152.12,152.17,152.02,152.15,8000.0,102.8653,102.8991,102.7977,102.8856,8000.0
2013-02-06 12:00:00,152.14,152.56,152.09,152.13,21000.0,102.8788,103.1628,102.845,102.872,21000.0
2013-02-06 12:30:00,152.16,152.21,151.79,151.8,9800.0,102.8923,102.9261,102.6421,102.6489,9800.0
2013-02-06 13:00:00,151.89,151.9,151.66,151.67,11800.0,102.7098,102.7165,102.5542,102.561,11800.0
2013-02-06 13:30:00,151.67,151.67,151.55,151.59,17900.0,102.561,102.561,102.4798,102.5069,17900.0
2013-02-06 14:00:00,151.59,151.67,151.45,151.52,21400.0,102.5069,102.561,102.4122,102.4596,21400.0
2013-02-06 14:30:00,151.54,151.66,151.47,151.63,27500.0,102.4731,102.5542,102.4257,102.5339,27500.0
2013-02-06 15:00:00,151.65,152.03,151.65,151.92,31400.0,102.5475,102.8044,102.5475,102.73,31400.0
2013-02-06 15:30:00,151.92,151.92,151.13,151.2,99100.0,102.73,102.73,102.1958,102.2432,99100.0
2013-02-07 09:30:00,151.27,151.84,150.65,151.32,47000.0,102.2905,102.6759,101.8712,102.3243,47000.0
2013-02-07 10:00:00,151.21,151.57,150.94,150.94,26800.0,102.2499,102.4934,102.0674,102.0674,26800.0
2013-02-07 10:30:00,151.0,151.05,150.06,150.25,55800.0,102.1079,102.1417,101.4723,101.6008,55800.0
2013-02-07 11:00:00,150.25,150.62,150.08,150.53,23400.0,101.6008,101.851,101.4858,101.7901,23400.0
2013-02-07 11:30:00,150.61,150.62,150.15,150.21,14900.0,101.8442,101.851,101.5331,101.5737,14900.0
2013-02-07 12:00:00,150.26,150.49,150.23,150.43,15400.0,101.6075,101.7631,101.5872,101.7225,15400.0
2013-02-07 12:30:00,150.42,150.49,150.34,150.43,9300.0,101.7157,101.7631,101.6616,101.7225,9300.0
2013-02-07 13:00:00,150.46,150.46,150.34,150.43,17400.0,101.7428,101.7428,101.6616,101.7225,17400.0
2013-02-07 13:30:00,150.41,150.49,150.31,150.45,17400.0,101.709,101.7631,101.6413,101.736,17400.0
2013-02-07 14:00:00,150.45,150.48,150.34,150.35,20300.0,101.736,101.7563,101.6616,101.6684,20300.0
2013-02-07 14:30:00,150.39,150.61,150.17,150.59,36300.0,101.6954,101.8442,101.5467,101.8307,36300.0
2013-02-07 15:00:00,150.57,150.64,150.36,150.36,57500.0,101.8172,101.8645,101.6751,101.6751,57500.0
2013-02-07 15:30:00,150.38,150.7,150.3,150.4,77500.0,101.6887,101.9051,101.6346,101.7022,77500.0
2013-02-08 09:30:00,151.07,151.41,150.69,151.12,28600.0,102.1553,102.3852,101.8983,102.1891,28600.0
2013-02-08 10:00:00,151.09,151.87,151.0,151.61,25700.0,102.1688,102.6962,102.1079,102.5204,25700.0
2013-02-08 10:30:00,151.6,151.92,151.56,151.86,15700.0,102.5136,102.73,102.4866,102.6895,15700.0
2013-02-08 11:00:00,151.85,152.02,151.65,151.84,23000.0,102.6827,102.7977,102.5475,102.6759,23000.0
2013-02-08 11:30:00,151.78,151.79,151.63,151.71,9500.0,102.6354,102.6421,102.5339,102.588,9500.0
2013-02-08 12:00:00,151.75,151.87,151.6,151.66,10200.0,102.6151,102.6962,102.5136,102.5542,10200.0
2013-02-08 12:30:00,151.65,151.8,151.57,151.67,12600.0,102.5475,102.6489,102.4934,102.561,12600.0
2013-02-08 13:00:00,151.58,151.92,151.58,151.72,8900.0,102.5001,102.73,102.5001,102.5948,8900.0
2013-02-08 13:30:00,151.73,151.91,151.71,151.71,11400.0,102.6016,102.7233,102.588,102.588,11400.0
2013-02-08 14:00:00,151.7,151.75,151.32,151.54,7300.0,102.5813,102.6151,102.3243,102.4731,7300.0
2013-02-08 14:30:00,151.49,151.88,151.49,151.82,9300.0,102.4393,102.703,102.4393,102.6624,9300.0
2013-02-08 15:00:00,151.81,151.91,151.35,151.41,19800.0,102.6557,102.7233,102.3446,102.3852,19800.0
2013-02-08 15:30:00,151.41,152.28,151.37,151.91,34200.0,102.3852,102.9735,102.3581,102.7233,34200.0
2013-02-11 09:30:00,151.83,152.51,151.71,152.37,9200.0,102.6692,103.129,102.588,103.0343,9200.0
2013-02-11 10:00:00,152.49,152.54,152.05,152.06,10900.0,103.1155,103.1493,102.8179,102.8247,10900.0
2013-02-11 10:30:00,151.97,152.42,151.93,152.28,52400.0,102.7638,103.0681,102.7368,102.9735,52400.0
2013-02-11 11:00:00,152.29,152.31,152.16,152.31,12700.0,102.9802,102.9938,102.8923,102.9938,12700.0
2013-02-11 11:30:00,152.31,152.31,152.04,152.05,10400.0,102.9938,102.9938,102.8112,102.8179,10400.0
2013-02-11 12:00:00,152.02,152.26,151.9,152.23,9600.0,102.7977,102.9599,102.7165,102.9397,9600.0
2013-02-11 12:30:00,152.22,152.28,152.0,152.27,7200.0,102.9329,102.9735,102.7841,102.9667,7200.0
2013-02-11 13:00:00,152.28,152.39,152.15,152.27,10200.0,102.9735,103.0479,102.8856,102.9667,10200.0
2013-02-11 13:30:00,152.27,152.28,151.92,151.98,9500.0,102.9667,102.9735,102.73,102.7706,9500.0
2013-02-11 14:00:00,151.99,152.3,151.99,152.16,8100.0,102.7774,102.987,102.7774,102.8923,8100.0
2013-02-11 14:30:00,152.22,152.26,152.09,152.15,12200.0,102.9329,102.9599,102.845,102.8856,12200.0
2013-02-11 15:00:00,152.15,152.44,152.14,152.3,39300.0,102.8856,103.0817,102.8788,102.987,39300.0
2013-02-11 15:30:00,152.27,152.28,151.81,151.85,48100.0,102.9667,102.9735,102.6557,102.6827,48100.0
2013-02-12 09:30:00,152.07,152.88,151.92,152.55,8600.0,102.8315,103.3792,102.73,103.1561,8600.0
2013-02-12 10:00:00,152.66,152.84,152.41,152.5,10100.0,103.2304,103.3522,103.0614,103.1222,10100.0
2013-02-12 10:30:00,152.42,152.44,151.9,152.06,20900.0,103.0681,103.0817,102.7165,102.8247,20900.0
2013-02-12 11:00:00,152.09,152.37,151.88,152.31,16600.0,102.845,103.0343,102.703,102.9938,16600.0
2013-02-12 11:30:00,152.39,152.52,151.62,152.05,59000.0,103.0479,103.1358,102.5272,102.8179,59000.0
2013-02-12 12:00:00,152.09,152.21,151.95,152.06,13200.0,102.845,102.9261,102.7503,102.8247,13200.0
2013-02-12 12:30:00,152.04,152.1,151.96,152.04,17700.0,102.8112,102.8518,102.7571,102.8112,17700.0
2013-02-12 13:00:00,152.04,152.19,151.94,152.0,30500.0,102.8112,102.9126,102.7436,102.7841,30500.0
2013-02-12 13:30:00,152.04,152.33,151.97,152.06,13900.0,102.8112,103.0073,102.7638,102.8247,13900.0
2013-02-12 14:00:00,152.12,152.35,152.02,152.15,24600.0,102.8653,103.0208,102.7977,102.8856,24600.0
2013-02-12 14:30:00,152.12,152.67,152.12,152.58,52100.0,102.8653,103.2372,102.8653,103.1763,52100.0
2013-02-12 15:00:00,152.55,152.71,152.45,152.65,25000.0,103.1561,103.2642,103.0884,103.2237,25000.0
2013-02-12 15:30:00,152.65,152.74,152.4,152.67,56500.0,103.2237,103.2845,103.0546,103.2372,56500.0
2013-02-13 09:30:00,153.29,153.29,152.86,153.14,6700.0,103.6564,103.6564,103.3657,103.555,6700.0
2013-02-13 10:00:00,153.14,153.18,152.61,152.72,19900.0,103.555,103.5821,103.1966,103.271,19900.0
2013-02-13 10:30:00,152.8,153.0,152.54,152.92,16700.0,103.3251,103.4603,103.1493,103.4062,16700.0
2013-02-13 11:00:00,152.99,153.14,152.65,152.71,17200.0,103.4536,103.555,103.2237,103.2642,17200.0
2013-02-13 11:30:00,152.72,152.97,152.51,152.97,8300.0,103.271,103.4401,103.129,103.4401,8300.0
2013-02-13 12:00:00,152.9,152.98,152.7,152.71,8800.0,103.3927,103.4468,103.2575,103.2642,8800.0
2013-02-13 12:30:00,152.71,152.99,152.71,152.71,11800.0,103.2642,103.4536,103.2642,103.2642,11800.0
2013-02-13 13:00:00,152.7,152.79,152.62,152.65,4800.0,103.2575,103.3183,103.2034,103.2237,4800.0
2013-02-13 13:30:00,152.65,152.69,152.57,152.59,6500.0,103.2237,103.2507,103.1696,103.1831,6500.0
2013-02-13 14:00:00,152.64,152.74,152.51,152.52,6300.0,103.2169,103.2845,103.129,103.1358,6300.0
2013-02-13 14:30:00,152.52,152.57,152.21,152.42,10900.0,103.1358,103.1696,102.9261,103.0681,10900.0
2013-02-13 15:00:00,152.35,152.62,152.3,152.55,16300.0,103.0208,103.2034,102.987,103.1561,16300.0
2013-02-13 15:30:00,152.59,152.85,152.45,152.85,38800.0,103.1831,103.3589,103.0884,103.3589,38800.0
2013-02-14 09:30:00,152.6,153.53,152.06,153.06,4700.0,103.1899,103.8187,102.8247,103.5009,4700.0
2013-02-14 10:00:00,153.07,153.07,152.69,152.74,5000.0,103.5077,103.5077,103.2507,103.2845,5000.0
2013-02-14 10:30:00,152.85,153.08,152.65,152.68,8700.0,103.3589,103.5144,103.2237,103.244,8700.0
2013-02-14 11:00:00,152.82,152.98,152.69,152.88,5600.0,103.3386,103.4468,103.2507,103.3792,5600.0
2013-02-14 11:30:00,152.76,152.85,152.5,152.73,5100.0,103.2981,103.3589,103.1222,103.2778,5100.0
2013-02-14 12:00:00,152.75,152.76,152.55,152.76,6200.0,103.2913,103.2981,103.1561,103.2981,6200.0
2013-02-14 12:30:00,152.75,152.91,152.71,152.71,2600.0,103.2913,103.3995,103.2642,103.2642,2600.0
2013-02-14 13:00:00,152.74,152.74,152.66,152.7,3200.0,103.2845,103.2845,103.2304,103.2575,3200.0
2013-02-14 13:30:00,152.64,152.7,152.55,152.58,3000.0,103.2169,103.2575,103.1561,103.1763,3000.0
2013-02-14 14:00:00,152.55,152.79,152.55,152.7,10100.0,103.1561,103.3183,103.1561,103.2575,10100.0
2013-02-14 14:30:00,152.72,152.74,152.59,152.7,13800.0,103.271,103.2845,103.1831,103.2575,13800.0
2013-02-14 15:00:00,152.7,152.79,152.62,152.78,8100.0,103.2575,103.3183,103.2034,103.3116,8100.0
2013-02-14 15:30:00,152.78,152.85,152.4,152.41,22700.0,103.3116,103.3589,103.0546,103.0614,22700.0
2013-02-15 09:30:00,152.5,152.51,152.07,152.44,8700.0,103.1222,103.129,102.8315,103.0817,8700.0
2013-02-15 10:00:00,152.48,152.56,152.44,152.55,7900.0,103.1087,103.1628,103.0817,103.1561,7900.0
2013-02-15 10:30:00,152.47,152.47,152.25,152.33,9000.0,103.102,103.102,102.9532,103.0073,9000.0
2013-02-15 11:00:00,152.31,152.39,151.66,151.66,17700.0,102.9938,103.0479,102.5542,102.5542,17700.0
2013-02-15 11:30:00,151.72,152.19,151.63,152.0,14000.0,102.5948,102.9126,102.5339,102.7841,14000.0
2013-02-15 12:00:00,152.0,152.35,151.88,151.97,16200.0,102.7841,103.0208,102.703,102.7638,16200.0
2013-02-15 12:30:00,151.98,152.1,151.94,152.0,8000.0,102.7706,102.8518,102.7436,102.7841,8000.0
2013-02-15 13:00:00,152.03,152.07,151.95,152.05,9900.0,102.8044,102.8315,102.7503,102.8179,9900.0
2013-02-15 13:30:00,152.05,152.3,152.05,152.22,11700.0,102.8179,102.987,102.8179,102.9329,11700.0
2013-02-15 14:00:00,152.27,152.3,152.0,152.17,49800.0,102.9667,102.987,102.7841,102.8991,49800.0
2013-02-15 14:30:00,152.13,152.2,151.7,151.76,20700.0,102.872,102.9194,102.5813,102.6218,20700.0
2013-02-15 15:00:00,151.79,151.82,151.7,151.73,18900.0,102.6421,102.6624,102.5813,102.6016,18900.0
2013-02-15 15:30:00,151.71,151.85,151.56,151.74,51400.0,102.588,102.6827,102.4866,102.6083,51400.0
2013-02-19 09:30:00,152.28,153.03,151.63,152.69,9600.0,102.9735,103.4806,102.5339,103.2507,9600.0
2013-02-19 10:00:00,152.69,153.34,152.64,153.25,22900.0,103.2507,103.6903,103.2169,103.6294,22900.0
2013-02-19 10:30:00,153.23,153.57,153.09,153.18,32600.0,103.6159,103.8458,103.5212,103.5821,32600.0
2013-02-19 11:00:00,153.21,153.22,152.97,153.08,15100.0,103.6024,103.6091,103.4401,103.5144,15100.0
2013-02-19 11:30:00,153.05,153.11,152.94,153.07,9000.0,103.4942,103.5347,103.4198,103.5077,9000.0
2013-02-19 12:00:00,153.01,153.13,152.88,153.07,7800.0,103.4671,103.5483,103.3792,103.5077,7800.0
2013-02-19 12:30:00,153.08,153.11,152.98,153.08,5200.0,103.5144,103.5347,103.4468,103.5144,5200.0
2013-02-19 13:00:00,153.09,153.12,153.02,153.02,13000.0,103.5212,103.5415,103.4739,103.4739,13000.0
2013-02-19 13:30:00,153.05,153.08,152.91,153.03,8100.0,103.4942,103.5144,103.3995,103.4806,8100.0
2013-02-19 14:00:00,153.01,153.14,153.0,153.11,14000.0,103.4671,103.555,103.4603,103.5347,14000.0
2013-02-19 14:30:00,153.09,153.22,153.04,153.07,22600.0,103.5212,103.6091,103.4874,103.5077,22600.0
2013-02-19 15:00:00,153.11,153.21,153.03,153.08,23800.0,103.5347,103.6024,103.4806,103.5144,23800.0
2013-02-19 15:30:00,153.07,153.66,153.05,153.58,74100.0,103.5077,103.9066,103.4942,103.8525,74100.0
2013-02-20 09:30:00,153.61,154.16,153.3,154.06,9100.0,103.8728,104.2448,103.6632,104.1771,9100.0
2013-02-20 10:00:00,154.16,154.32,154.1,154.17,10900.0,104.2448,104.3529,104.2042,104.2515,10900.0
2013-02-20 10:30:00,154.13,154.2,154.02,154.18,9300.0,104.2245,104.2718,104.1501,104.2583,9300.0
2013-02-20 11:00:00,154.07,154.22,154.03,154.15,8600.0,104.1839,104.2853,104.1568,104.238,8600.0
2013-02-20 11:30:00,154.14,154.18,154.01,154.11,4700.0,104.2312,104.2583,104.1433,104.2109,4700.0
2013-02-20 12:00:00,154.05,154.13,153.94,154.11,9400.0,104.1704,104.2245,104.096,104.2109,9400.0
2013-02-20 12:30:00,154.09,154.2,153.97,154.03,17200.0,104.1974,104.2718,104.1163,104.1568,17200.0
2013-02-20 13:00:00,154.04,154.07,153.75,153.88,11000.0,104.1636,104.1839,103.9675,104.0554,11000.0
2013-02-20 13:30:00,153.81,153.9,153.71,153.84,9400.0,104.0081,104.0689,103.9405,104.0284,9400.0
2013-02-20 14:00:00,153.8,153.88,153.6,153.61,12400.0,104.0013,104.0554,103.8661,103.8728,12400.0
2013-02-20 14:30:00,153.63,153.63,153.15,153.22,12900.0,103.8864,103.8864,103.5618,103.6091,12900.0
2013-02-20 15:00:00,153.18,153.2,152.8,152.87,19600.0,103.5821,103.5956,103.3251,103.3724,19600.0
2013-02-20 15:30:00,152.84,152.98,152.4,152.42,35600.0,103.3522,103.4468,103.0546,103.0681,35600.0
2013-02-21 09:30:00,152.53,152.65,151.81,151.99,14900.0,103.1425,103.2237,102.6557,102.7774,14900.0
2013-02-21 10:00:00,151.83,153.11,151.75,153.11,14600.0,102.6692,103.5347,102.6151,103.5347,14600.0
2013-02-21 10:30:00,152.97,152.97,151.79,151.81,9700.0,103.4401,103.4401,102.6421,102.6557,9700.0
2013-02-21 11:00:00,151.77,152.08,151.47,151.61,24300.0,102.6286,102.8382,102.4257,102.5204,24300.0
2013-02-21 11:30:00,151.54,151.67,151.25,151.45,24000.0,102.4731,102.561,102.277,102.4122,24000.0
2013-02-21 12:00:00,151.45,151.46,151.06,151.25,18800.0,102.4122,102.419,102.1485,102.277,18800.0
2013-02-21 12:30:00,151.43,151.46,150.94,151.46,25000.0,102.3987,102.419,102.0674,102.419,25000.0
2013-02-21 13:00:00,151.47,151.79,151.35,151.66,5800.0,102.4257,102.6421,102.3446,102.5542,5800.0
2013-02-21 13:30:00,151.71,151.71,151.41,151.41,6700.0,102.588,102.588,102.3852,102.3852,6700.0
2013-02-21 14:00:00,151.4,151.43,150.99,151.22,16700.0,102.3784,102.3987,102.1012,102.2567,16700.0
2013-02-21 14:30:00,151.18,151.69,151.17,151.59,15600.0,102.2296,102.5745,102.2229,102.5069,15600.0
2013-02-21 15:00:00,151.58,151.89,151.44,151.7,37300.0,102.5001,102.7098,102.4055,102.5813,37300.0
2013-02-21 15:30:00,151.69,151.88,151.21,151.33,39200.0,102.5745,102.703,102.2499,102.3311,39200.0
2013-02-22 09:30:00,151.46,151.62,151.06,151.56,31800.0,102.419,102.5272,102.1485,102.4866,31800.0
2013-02-22 10:00:00,151.57,152.12,151.47,151.75,16500.0,102.4934,102.8653,102.4257,102.6151,16500.0
2013-02-22 10:30:00,151.87,152.0,151.48,151.55,14900.0,102.6962,102.7841,102.4325,102.4798,14900.0
2013-02-22 11:00:00,151.61,151.66,151.36,151.38,8100.0,102.5204,102.5542,102.3514,102.3649,8100.0
2013-02-22 11:30:00,151.53,151.66,151.38,151.52,10300.0,102.4663,102.5542,102.3649,102.4596,10300.0
2013-02-22 12:00:00,151.58,151.63,151.43,151.48,9800.0,102.5001,102.5339,102.3987,102.4325,9800.0
2013-02-22 12:30:00,151.49,151.66,151.45,151.59,17200.0,102.4393,102.5542,102.4122,102.5069,17200.0
2013-02-22 13:00:00,151.47,151.73,151.47,151.6,13600.0,102.4257,102.6016,102.4257,102.5136,13600.0
2013-02-22 13:30:00,151.63,151.76,151.46,151.63,14000.0,102.5339,102.6218,102.419,102.5339,14000.0
2013-02-22 14:00:00,151.49,151.66,151.49,151.56,3300.0,102.4393,102.5542,102.4393,102.4866,3300.0
2013-02-22 14:30:00,151.56,151.67,151.48,151.48,14900.0,102.4866,102.561,102.4325,102.4325,14900.0
2013-02-22 15:00:00,151.55,151.69,151.52,151.6,16600.0,102.4798,102.5745,102.4596,102.5136,16600.0
2013-02-22 15:30:00,151.6,151.62,150.82,151.44,50000.0,102.5136,102.5272,101.9862,102.4055,50000.0
2013-02-25 09:30:00,151.47,151.9,150.95,151.12,16000.0,102.4257,102.7165,102.0741,102.1891,16000.0
2013-02-25 10:00:00,151.11,151.21,150.72,150.9,21500.0,102.1823,102.2499,101.9186,102.0403,21500.0
2013-02-25 10:30:00,150.93,151.39,150.73,151.06,9300.0,102.0606,102.3716,101.9253,102.1485,9300.0
2013-02-25 11:00:00,150.89,151.19,150.87,150.94,14400.0,102.0335,102.2364,102.02,102.0674,14400.0
2013-02-25 11:30:00,150.91,151.01,150.55,150.9,8300.0,102.0471,102.1147,101.8036,102.0403,8300.0
2013-02-25 12:00:00,151.0,151.16,150.63,150.63,7200.0,102.1079,102.2161,101.8577,101.8577,7200.0
2013-02-25 12:30:00,150.51,151.08,150.51,150.94,9500.0,101.7766,102.162,101.7766,102.0674,9500.0
2013-02-25 13:00:00,150.97,151.13,150.73,150.97,5500.0,102.0876,102.1958,101.9253,102.0876,5500.0
2013-02-25 13:30:00,150.8,150.97,150.49,150.49,6600.0,101.9727,102.0876,101.7631,101.7631,6600.0
2013-02-25 14:00:00,150.61,150.96,150.49,150.87,8900.0,101.8442,102.0809,101.7631,102.02,8900.0
2013-02-25 14:30:00,150.85,151.05,150.6,150.79,21000.0,102.0065,102.1417,101.8374,101.9659,21000.0
2013-02-25 15:00:00,150.75,151.04,150.45,150.45,17400.0,101.9389,102.135,101.736,101.736,17400.0
2013-02-25 15:30:00,150.55,150.63,149.44,149.44,39700.0,101.8036,101.8577,101.053,101.053,39700.0
2013-02-26 09:30:00,150.14,150.61,149.86,150.37,17700.0,101.5264,101.8442,101.337,101.6819,17700.0
2013-02-26 10:00:00,150.29,150.5,149.79,149.79,31700.0,101.6278,101.7698,101.2897,101.2897,31700.0
2013-02-26 10:30:00,149.95,149.98,149.35,149.8,23000.0,101.3979,101.4182,100.9922,101.2965,23000.0
2013-02-26 11:00:00,149.7,149.85,149.03,149.29,23000.0,101.2288,101.3303,100.7758,100.9516,23000.0
2013-02-26 11:30:00,149.28,149.5,148.82,149.26,11300.0,100.9448,101.0936,100.6338,100.9313,11300.0
2013-02-26 12:00:00,149.2,149.66,149.11,149.66,9300.0,100.8907,101.2018,100.8299,101.2018,9300.0
2013-02-26 12:30:00,149.55,149.83,149.55,149.69,12600.0,101.1274,101.3168,101.1274,101.2221,12600.0
2013-02-26 13:00:00,149.57,149.87,149.45,149.45,12200.0,101.1409,101.3438,101.0598,101.0598,12200.0
2013-02-26 13:30:00,149.53,149.94,149.45,149.66,11500.0,101.1139,101.3911,101.0598,101.2018,11500.0
2013-02-26 14:00:00,149.66,150.04,149.5,150.04,12100.0,101.2018,101.4588,101.0936,101.4588,12100.0
2013-02-26 14:30:00,149.9,149.9,149.65,149.86,17500.0,101.3641,101.3641,101.195,101.337,17500.0
2013-02-26 15:00:00,149.8,150.14,149.7,149.88,30500.0,101.2965,101.5264,101.2288,101.3506,30500.0
2013-02-26 15:30:00,149.87,149.99,149.72,149.87,44200.0,101.3438,101.4249,101.2424,101.3438,44200.0
2013-02-27 09:30:00,149.73,150.52,149.12,150.06,9500.0,101.2491,101.7833,100.8366,101.4723,9500.0
2013-02-27 10:00:00,150.13,150.37,150.03,150.11,15400.0,101.5196,101.6819,101.452,101.5061,15400.0
2013-02-27 10:30:00,150.15,150.5,150.07,150.2,11600.0,101.5331,101.7698,101.479,101.567,11600.0
2013-02-27 11:00:00,150.2,150.56,150.19,150.28,10400.0,101.567,101.8104,101.5602,101.6211,10400.0
2013-02-27 11:30:00,150.23,150.44,150.08,150.36,7500.0,101.5872,101.7292,101.4858,101.6751,7500.0
2013-02-27 12:00:00,150.33,150.39,150.1,150.21,5400.0,101.6549,101.6954,101.4993,101.5737,5400.0
2013-02-27 12:30:00,150.21,150.37,150.17,150.25,8900.0,101.5737,101.6819,101.5467,101.6008,8900.0
2013-02-27 13:00:00,150.25,150.26,150.0,150.04,3200.0,101.6008,101.6075,101.4317,101.4588,3200.0
2013-02-27 13:30:00,150.05,150.09,149.81,149.84,12600.0,101.4655,101.4926,101.3032,101.3235,12600.0
2013-02-27 14:00:00,149.85,150.59,149.85,150.44,9000.0,101.3303,101.8307,101.3303,101.7292,9000.0
2013-02-27 14:30:00,150.44,150.44,149.76,149.76,7800.0,101.7292,101.7292,101.2694,101.2694,7800.0
2013-02-27 15:00:00,149.8,149.81,149.57,149.78,9300.0,101.2965,101.3032,101.1409,101.2829,9300.0
2013-02-27 15:30:00,149.75,149.82,149.66,149.74,29900.0,101.2627,101.31,101.2018,101.2559,29900.0
2013-02-28 09:30:00,149.72,150.18,149.68,149.9,4300.0,101.2424,101.5534,101.2153,101.3641,4300.0
2013-02-28 10:00:00,150.02,150.02,149.34,149.79,14300.0,101.4452,101.4452,100.9854,101.2897,14300.0
2013-02-28 10:30:00,149.78,149.8,149.4,149.49,14700.0,101.2829,101.2965,101.026,101.0868,14700.0
2013-02-28 11:00:00,149.5,149.77,149.5,149.75,12000.0,101.0936,101.2762,101.0936,101.2627,12000.0
2013-02-28 11:30:00,149.74,149.81,149.49,149.65,12600.0,101.2559,101.3032,101.0868,101.195,12600.0
2013-02-28 12:00:00,149.65,149.66,149.4,149.41,5800.0,101.195,101.2018,101.026,101.0327,5800.0
2013-02-28 12:30:00,149.36,149.41,149.25,149.32,6100.0,100.9989,101.0327,100.9246,100.9719,6100.0
2013-02-28 13:00:00,149.37,149.9,149.37,149.85,6700.0,101.0057,101.3641,101.0057,101.3303,6700.0
2013-02-28 13:30:00,149.84,149.96,149.75,149.86,13600.0,101.3235,101.4047,101.2627,101.337,13600.0
2013-02-28 14:00:00,149.82,149.95,149.69,149.77,11200.0,101.31,101.3979,101.2221,101.2762,11200.0
2013-02-28 14:30:00,149.78,149.94,149.65,149.73,11900.0,101.2829,101.3911,101.195,101.2491,11900.0
2013-02-28 15:00:00,149.72,149.73,149.38,149.47,29300.0,101.2424,101.2491,101.0125,101.0733,29300.0
2013-02-28 15:30:00,149.48,149.72,148.99,148.99,80400.0,101.0801,101.2424,100.7487,100.7487,80400.0
2013-03-01 09:30:00,148.5,149.49,147.24,147.33,34900.0,100.4174,101.0868,99.5654,99.6262,34900.0
2013-03-01 10:00:00,147.48,148.03,147.2,147.61,52400.0,99.7277,100.0996,99.5383,99.8156,52400.0
2013-03-01 10:30:00,147.6,148.22,147.56,148.22,23600.0,99.8088,100.2281,99.7818,100.2281,23600.0
2013-03-01 11:00:00,148.19,148.34,147.27,147.44,27900.0,100.2078,100.3092,99.5857,99.7006,27900.0
2013-03-01 11:30:00,147.36,147.52,147.15,147.28,23300.0,99.6465,99.7547,99.5045,99.5924,23300.0
2013-03-01 12:00:00,147.32,147.53,147.06,147.15,16300.0,99.6195,99.7615,99.4437,99.5045,16300.0
2013-03-01 12:30:00,147.14,147.91,147.14,147.67,30400.0,99.4977,100.0184,99.4977,99.8561,30400.0
2013-03-01 13:00:00,147.61,147.68,147.15,147.58,20400.0,99.8156,99.8629,99.5045,99.7953,20400.0
2013-03-01 13:30:00,147.6,147.88,147.5,147.83,10300.0,99.8088,99.9981,99.7412,99.9643,10300.0
2013-03-01 14:00:00,147.87,148.37,147.73,147.9,20100.0,99.9914,100.3295,99.8967,100.0117,20100.0
2013-03-01 14:30:00,147.91,148.76,147.91,148.75,31100.0,100.0184,100.5932,100.0184,100.5864,31100.0
2013-03-01 15:00:00,148.82,148.89,148.24,148.68,22100.0,100.6338,100.6811,100.2416,100.5391,22100.0
2013-03-01 15:30:00,148.72,149.47,148.7,149.06,86500.0,100.5662,101.0733,100.5526,100.7961,86500.0
2013-03-04 09:30:00,148.89,149.37,147.96,148.33,15600.0,100.6811,101.0057,100.0522,100.3024,15600.0
2013-03-04 10:00:00,148.54,148.72,147.94,148.27,13500.0,100.4444,100.5662,100.0387,100.2619,13500.0
2013-03-04 10:30:00,148.12,148.27,147.83,147.87,15300.0,100.1604,100.2619,99.9643,99.9914,15300.0
2013-03-04 11:00:00,147.81,148.18,147.54,148.01,14500.0,99.9508,100.201,99.7682,100.0861,14500.0
2013-03-04 11:30:00,147.97,148.24,147.93,148.01,10000.0,100.059,100.2416,100.032,100.0861,10000.0
2013-03-04 12:00:00,147.97,148.05,147.14,147.59,37400.0,100.059,100.1131,99.4977,99.802,37400.0
2013-03-04 12:30:00,147.72,148.17,147.67,148.1,17400.0,99.8899,100.1942,99.8561,100.1469,17400.0
2013-03-04 13:00:00,148.11,148.93,148.1,148.93,26700.0,100.1537,100.7082,100.1469,100.7082,26700.0
2013-03-04 13:30:00,148.81,148.82,148.35,148.64,19100.0,100.627,100.6338,100.316,100.5121,19100.0
2013-03-04 14:00:00,148.65,148.75,148.41,148.53,23300.0,100.5188,100.5864,100.3565,100.4377,23300.0
2013-03-04 14:30:00,148.56,148.72,148.39,148.67,16700.0,100.458,100.5662,100.343,100.5324,16700.0
2013-03-04 15:00:00,148.64,148.75,148.42,148.53,24300.0,100.5121,100.5864,100.3633,100.4377,24300.0
2013-03-04 15:30:00,148.5,148.63,148.37,148.58,38100.0,100.4174,100.5053,100.3295,100.4715,38100.0
2013-03-05 09:30:00,148.82,149.18,147.97,148.95,30900.0,100.6338,100.8772,100.059,100.7217,30900.0
2013-03-05 10:00:00,149.06,149.34,148.76,149.12,14300.0,100.7961,100.9854,100.5932,100.8366,14300.0
2013-03-05 10:30:00,149.14,149.64,149.02,149.31,15400.0,100.8502,101.1883,100.769,100.9651,15400.0
2013-03-05 11:00:00,149.38,149.47,149.06,149.34,9000.0,101.0125,101.0733,100.7961,100.9854,9000.0
2013-03-05 11:30:00,149.35,149.4,149.09,149.4,9600.0,100.9922,101.026,100.8164,101.026,9600.0
2013-03-05 12:00:00,149.4,149.67,149.29,149.67,10400.0,101.026,101.2086,100.9516,101.2086,10400.0
2013-03-05 12:30:00,149.66,149.98,149.64,149.98,11400.0,101.2018,101.4182,101.1883,101.4182,11400.0
2013-03-05 13:00:00,149.99,150.31,149.81,150.31,14200.0,101.4249,101.6413,101.3032,101.6413,14200.0
2013-03-05 13:30:00,150.3,150.5,149.9,150.03,17200.0,101.6346,101.7698,101.3641,101.452,17200.0
2013-03-05 14:00:00,149.99,150.17,149.78,150.11,11600.0,101.4249,101.5467,101.2829,101.5061,11600.0
2013-03-05 14:30:00,150.08,150.34,149.9,149.98,47100.0,101.4858,101.6616,101.3641,101.4182,47100.0
2013-03-05 15:00:00,150.11,150.48,150.06,150.38,14400.0,101.5061,101.7563,101.4723,101.6887,14400.0
2013-03-05 15:30:00,150.35,150.75,150.31,150.71,49500.0,101.6684,101.9389,101.6413,101.9118,49500.0
2013-03-06 09:30:00,151.08,151.08,149.13,149.49,16300.0,102.162,102.162,100.8434,101.0868,16300.0
2013-03-06 10:00:00,149.38,149.75,149.17,149.75,10100.0,101.0125,101.2627,100.8705,101.2627,10100.0
2013-03-06 10:30:00,149.75,150.02,149.45,150.01,10800.0,101.2627,101.4452,101.0598,101.4385,10800.0
2013-03-06 11:00:00,149.87,150.62,149.87,150.27,9700.0,101.3438,101.851,101.3438,101.6143,9700.0
2013-03-06 11:30:00,150.23,150.27,149.89,149.94,5800.0,101.5872,101.6143,101.3573,101.3911,5800.0
2013-03-06 12:00:00,149.83,150.04,149.61,149.84,5300.0,101.3168,101.4588,101.168,101.3235,5300.0
2013-03-06 12:30:00,149.97,150.47,149.97,150.4,9900.0,101.4114,101.7495,101.4114,101.7022,9900.0
2013-03-06 13:00:00,150.32,150.46,150.12,150.12,3500.0,101.6481,101.7428,101.5129,101.5129,3500.0
2013-03-06 13:30:00,150.09,150.37,150.02,150.09,4500.0,101.4926,101.6819,101.4452,101.4926,4500.0
2013-03-06 14:00:00,150.09,150.4,150.09,150.29,4600.0,101.4926,101.7022,101.4926,101.6278,4600.0
2013-03-06 14:30:00,150.33,150.67,150.17,150.57,6900.0,101.6549,101.8848,101.5467,101.8172,6900.0
2013-03-06 15:00:00,150.57,150.76,150.32,150.74,18800.0,101.8172,101.9456,101.6481,101.9321,18800.0
2013-03-06 15:30:00,150.69,150.99,150.54,150.99,32700.0,101.8983,102.1012,101.7969,102.1012,32700.0
2013-03-07 09:30:00,150.8,151.06,149.89,150.85,20700.0,101.9727,102.1485,101.3573,102.0065,20700.0
2013-03-07 10:00:00,151.0,151.36,150.91,151.02,6000.0,102.1079,102.3514,102.0471,102.1214,6000.0
2013-03-07 10:30:00,151.06,151.26,150.48,150.61,6700.0,102.1485,102.2837,101.7563,101.8442,6700.0
2013-03-07 11:00:00,150.59,150.88,150.59,150.64,6200.0,101.8307,102.0268,101.8307,101.8645,6200.0
2013-03-07 11:30:00,150.6,150.6,150.36,150.53,5100.0,101.8374,101.8374,101.6751,101.7901,5100.0
2013-03-07 12:00:00,150.5,150.54,150.32,150.43,4600.0,101.7698,101.7969,101.6481,101.7225,4600.0
2013-03-07 12:30:00,150.38,150.5,150.26,150.38,8200.0,101.6887,101.7698,101.6075,101.6887,8200.0
2013-03-07 13:00:00,150.24,150.27,149.8,149.8,6500.0,101.594,101.6143,101.2965,101.2965,6500.0
2013-03-07 13:30:00,149.8,149.94,149.59,149.85,8100.0,101.2965,101.3911,101.1545,101.3303,8100.0
2013-03-07 14:00:00,149.87,149.88,149.41,149.45,8800.0,101.3438,101.3506,101.0327,101.0598,8800.0
2013-03-07 14:30:00,149.46,149.51,149.28,149.35,9800.0,101.0666,101.1004,100.9448,100.9922,9800.0
2013-03-07 15:00:00,149.38,149.56,149.38,149.42,18500.0,101.0125,101.1342,101.0125,101.0395,18500.0
2013-03-07 15:30:00,149.43,149.69,149.11,149.61,75900.0,101.0463,101.2221,100.8299,101.168,75900.0
2013-03-08 09:30:00,150.2,150.6,147.87,148.2,30300.0,101.567,101.8374,99.9914,100.2145,30300.0
2013-03-08 10:00:00,148.26,148.89,148.05,148.89,16200.0,100.2551,100.6811,100.1131,100.6811,16200.0
2013-03-08 10:30:00,148.81,149.02,148.59,148.78,13900.0,100.627,100.769,100.4783,100.6067,13900.0
2013-03-08 11:00:00,148.85,149.04,148.77,149.04,19700.0,100.6541,100.7825,100.6,100.7825,19700.0
2013-03-08 11:30:00,149.03,149.06,148.82,148.83,9000.0,100.7758,100.7961,100.6338,100.6405,9000.0
2013-03-08 12:00:00,148.83,149.0,148.71,148.78,9700.0,100.6405,100.7555,100.5594,100.6067,9700.0
2013-03-08 12:30:00,148.72,149.03,148.65,148.77,8500.0,100.5662,100.7758,100.5188,100.6,8500.0
2013-03-08 13:00:00,148.66,149.03,148.66,149.0,7400.0,100.5256,100.7758,100.5256,100.7555,7400.0
2013-03-08 13:30:00,148.85,149.15,148.83,148.93,13400.0,100.6541,100.8569,100.6405,100.7082,13400.0
2013-03-08 14:00:00,148.98,149.16,148.92,149.11,11700.0,100.742,100.8637,100.7014,100.8299,11700.0
2013-03-08 14:30:00,149.13,149.66,149.1,149.61,18200.0,100.8434,101.2018,100.8231,101.168,18200.0
2013-03-08 15:00:00,149.66,149.92,149.65,149.76,12200.0,101.2018,101.3776,101.195,101.2694,12200.0
2013-03-08 15:30:00,149.86,150.04,149.7,150.04,36300.0,101.337,101.4588,101.2288,101.4588,36300.0
2013-03-11 09:30:00,150.04,150.18,149.06,149.14,6600.0,101.4588,101.5534,100.7961,100.8502,6600.0
2013-03-11 10:00:00,149.15,149.22,149.05,149.14,3200.0,100.8569,100.9043,100.7893,100.8502,3200.0
2013-03-11 10:30:00,149.13,149.51,149.09,149.45,5800.0,100.8434,101.1004,100.8164,101.0598,5800.0
2013-03-11 11:00:00,149.53,149.74,149.28,149.41,9900.0,101.1139,101.2559,100.9448,101.0327,9900.0
2013-03-11 11:30:00,149.4,149.63,149.32,149.54,8800.0,101.026,101.1815,100.9719,101.1207,8800.0
2013-03-11 12:00:00,149.48,149.51,149.16,149.16,11300.0,101.0801,101.1004,100.8637,100.8637,11300.0
2013-03-11 12:30:00,149.17,149.26,148.99,149.11,3700.0,100.8705,100.9313,100.7487,100.8299,3700.0
2013-03-11 13:00:00,149.05,149.44,149.05,149.3,5200.0,100.7893,101.053,100.7893,100.9584,5200.0
2013-03-11 13:30:00,149.36,149.43,149.02,149.13,7600.0,100.9989,101.0463,100.769,100.8434,7600.0
2013-03-11 14:00:00,149.1,149.22,148.99,149.19,7400.0,100.8231,100.9043,100.7487,100.884,7400.0
2013-03-11 14:30:00,149.17,149.28,148.97,149.08,7700.0,100.8705,100.9448,100.7352,100.8096,7700.0
2013-03-11 15:00:00,149.14,149.79,149.11,149.79,16200.0,100.8502,101.2897,100.8299,101.2897,16200.0
2013-03-11 15:30:00,149.78,149.89,149.47,149.89,37600.0,101.2829,101.3573,101.0733,101.3573,37600.0
2013-03-12 09:30:00,149.72,150.43,148.81,148.81,8500.0,101.2424,101.7225,100.627,100.627,8500.0
2013-03-12 10:00:00,148.88,149.06,148.72,148.97,20400.0,100.6744,100.7961,100.5662,100.7352,20400.0
2013-03-12 10:30:00,149.06,149.38,148.92,149.27,9700.0,100.7961,101.0125,100.7014,100.9381,9700.0
2013-03-12 11:00:00,149.31,149.51,149.24,149.43,7700.0,100.9651,101.1004,100.9178,101.0463,7700.0
2013-03-12 11:30:00,149.4,149.62,149.02,149.48,9500.0,101.026,101.1748,100.769,101.0801,9500.0
2013-03-12 12:00:00,149.5,149.74,149.22,149.22,7300.0,101.0936,101.2559,100.9043,100.9043,7300.0
2013-03-12 12:30:00,149.24,149.5,149.18,149.5,5900.0,100.9178,101.0936,100.8772,101.0936,5900.0
2013-03-12 13:00:00,149.43,149.53,149.33,149.52,4000.0,101.0463,101.1139,100.9786,101.1071,4000.0
2013-03-12 13:30:00,149.54,149.63,149.23,149.26,9700.0,101.1207,101.1815,100.911,100.9313,9700.0
2013-03-12 14:00:00,149.3,149.71,149.19,149.63,12200.0,100.9584,101.2356,100.884,101.1815,12200.0
2013-03-12 14:30:00,149.57,149.65,149.46,149.51,6900.0,101.1409,101.195,101.0666,101.1004,6900.0
2013-03-12 15:00:00,149.48,149.9,149.48,149.86,10700.0,101.0801,101.3641,101.0801,101.337,10700.0
2013-03-12 15:30:00,149.88,149.98,149.68,149.72,28400.0,101.3506,101.4182,101.2153,101.2424,28400.0
2013-03-13 09:30:00,149.88,150.78,148.87,149.41,35300.0,101.3506,101.9592,100.6676,101.0327,35300.0
2013-03-13 10:00:00,149.5,149.92,149.26,149.68,15800.0,101.0936,101.3776,100.9313,101.2153,15800.0
2013-03-13 10:30:00,149.64,149.96,149.55,149.96,10200.0,101.1883,101.4047,101.1274,101.4047,10200.0
2013-03-13 11:00:00,150.18,150.18,149.43,149.61,13700.0,101.5534,101.5534,101.0463,101.168,13700.0
2013-03-13 11:30:00,149.61,149.89,149.47,149.6,9700.0,101.168,101.3573,101.0733,101.1612,9700.0
2013-03-13 12:00:00,149.66,149.93,149.52,149.68,11400.0,101.2018,101.3844,101.1071,101.2153,11400.0
2013-03-13 12:30:00,149.69,149.87,149.56,149.66,10000.0,101.2221,101.3438,101.1342,101.2018,10000.0
2013-03-13 13:00:00,149.78,149.78,149.44,149.49,3500.0,101.2829,101.2829,101.053,101.0868,3500.0
2013-03-13 13:30:00,149.52,149.71,149.4,149.54,8000.0,101.1071,101.2356,101.026,101.1207,8000.0
2013-03-13 14:00:00,149.61,149.7,149.53,149.61,10900.0,101.168,101.2288,101.1139,101.168,10900.0
2013-03-13 14:30:00,149.54,149.75,149.49,149.69,13900.0,101.1207,101.2627,101.0868,101.2221,13900.0
2013-03-13 15:00:00,149.67,149.67,149.43,149.49,12000.0,101.2086,101.2086,101.0463,101.0868,12000.0
2013-03-13 15:30:00,149.48,150.04,149.43,149.98,30200.0,101.0801,101.4588,101.0463,101.4182,30200.0
2013-03-14 09:30:00,149.69,151.34,149.65,151.34,23700.0,101.2221,102.3378,101.195,102.3378,23700.0
2013-03-14 10:00:00,151.15,151.24,150.71,150.88,17400.0,102.2094,102.2702,101.9118,102.0268,17400.0
2013-03-14 10:30:00,150.85,151.24,150.65,151.17,14000.0,102.0065,102.2702,101.8712,102.2229,14000.0
2013-03-14 11:00:00,151.38,151.38,151.04,151.17,10700.0,102.3649,102.3649,102.135,102.2229,10700.0
2013-03-14 11:30:00,151.17,151.56,151.13,151.46,5900.0,102.2229,102.4866,102.1958,102.419,5900.0
2013-03-14 12:00:00,151.4,151.55,151.35,151.55,5700.0,102.3784,102.4798,102.3446,102.4798,5700.0
2013-03-14 12:30:00,151.52,151.67,151.31,151.39,6600.0,102.4596,102.561,102.3175,102.3716,6600.0
2013-03-14 13:00:00,151.39,151.58,151.22,151.43,11100.0,102.3716,102.5001,102.2567,102.3987,11100.0
2013-03-14 13:30:00,151.4,151.49,151.26,151.36,7800.0,102.3784,102.4393,102.2837,102.3514,7800.0
2013-03-14 14:00:00,151.39,151.5,151.26,151.41,7300.0,102.3716,102.446,102.2837,102.3852,7300.0
2013-03-14 14:30:00,151.43,151.57,151.41,151.49,3800.0,102.3987,102.4934,102.3852,102.4393,3800.0
2013-03-14 15:00:00,151.54,151.55,151.09,151.19,15200.0,102.4731,102.4798,102.1688,102.2364,15200.0
2013-03-14 15:30:00,151.22,151.32,150.85,151.07,37000.0,102.2567,102.3243,102.0065,102.1553,37000.0
2013-03-15 09:30:00,151.22,151.47,150.75,151.09,49300.0,102.2567,102.4257,101.9389,102.1688,49300.0
2013-03-15 10:00:00,151.06,151.79,150.95,151.56,9900.0,102.1485,102.6421,102.0741,102.4866,9900.0
2013-03-15 10:30:00,151.5,152.0,151.38,152.0,11100.0,102.446,102.7841,102.3649,102.7841,11100.0
2013-03-15 11:00:00,152.01,152.29,151.87,152.28,8300.0,102.7909,102.9802,102.6962,102.9735,8300.0
2013-03-15 11:30:00,152.28,152.32,151.94,151.98,8100.0,102.9735,103.0005,102.7436,102.7706,8100.0
2013-03-15 12:00:00,152.01,152.26,151.94,152.1,16300.0,102.7909,102.9599,102.7436,102.8518,16300.0
2013-03-15 12:30:00,152.05,152.15,151.85,151.92,8600.0,102.8179,102.8856,102.6827,102.73,8600.0
2013-03-15 13:00:00,151.89,152.01,151.8,151.81,5400.0,102.7098,102.7909,102.6489,102.6557,5400.0
2013-03-15 13:30:00,151.87,152.14,151.72,151.96,10300.0,102.6962,102.8788,102.5948,102.7571,10300.0
2013-03-15 14:00:00,151.92,152.11,151.88,152.02,9400.0,102.73,102.8585,102.703,102.7977,9400.0
2013-03-15 14:30:00,152.03,152.03,151.64,151.8,15300.0,102.8044,102.8044,102.5407,102.6489,15300.0
2013-03-15 15:00:00,151.81,152.13,151.75,152.1,54500.0,102.6557,102.872,102.6151,102.8518,54500.0
2013-03-15 15:30:00,152.15,152.67,152.12,152.45,84600.0,102.8856,103.2372,102.8653,103.0884,84600.0
2013-03-18 09:30:00,151.77,152.38,150.5,151.35,36100.0,102.6286,103.0411,101.7698,102.3446,36100.0
2013-03-18 10:00:00,151.41,151.55,150.91,151.4,11900.0,102.3852,102.4798,102.0471,102.3784,11900.0
2013-03-18 10:30:00,151.36,151.41,150.95,151.25,14700.0,102.3514,102.3852,102.0741,102.277,14700.0
2013-03-18 11:00:00,151.21,151.78,151.12,151.54,34900.0,102.2499,102.6354,102.1891,102.4731,34900.0
2013-03-18 11:30:00,151.6,151.74,151.45,151.67,9300.0,102.5136,102.6083,102.4122,102.561,9300.0
2013-03-18 12:00:00,151.67,152.11,151.56,152.04,10800.0,102.561,102.8585,102.4866,102.8112,10800.0
2013-03-18 12:30:00,152.09,152.09,151.51,151.87,15500.0,102.845,102.845,102.4528,102.6962,15500.0
2013-03-18 13:00:00,151.83,152.14,151.69,151.93,10100.0,102.6692,102.8788,102.5745,102.7368,10100.0
2013-03-18 13:30:00,151.87,151.91,151.41,151.75,15000.0,102.6962,102.7233,102.3852,102.6151,15000.0
2013-03-18 14:00:00,151.82,152.37,151.74,152.16,17500.0,102.6624,103.0343,102.6083,102.8923,17500.0
2013-03-18 14:30:00,152.14,152.22,151.51,151.59,12400.0,102.8788,102.9329,102.4528,102.5069,12400.0
2013-03-18 15:00:00,151.64,152.06,151.58,151.83,18200.0,102.5407,102.8247,102.5001,102.6692,18200.0
2013-03-18 15:30:00,151.82,152.2,151.55,151.81,85500.0,102.6624,102.9194,102.4798,102.6557,85500.0
2013-03-19 09:30:00,151.83,152.94,151.83,152.63,15000.0,102.6692,103.4198,102.6692,103.2101,15000.0
2013-03-19 10:00:00,152.5,152.64,151.93,152.24,12000.0,103.1222,103.2169,102.7368,102.9464,12000.0
2013-03-19 10:30:00,152.15,152.41,151.9,152.41,33500.0,102.8856,103.0614,102.7165,103.0614,33500.0
2013-03-19 11:00:00,152.41,152.45,152.12,152.22,12700.0,103.0614,103.0884,102.8653,102.9329,12700.0
2013-03-19 11:30:00,152.24,152.34,151.91,151.94,15900.0,102.9464,103.014,102.7233,102.7436,15900.0
2013-03-19 12:00:00,151.96,152.37,151.78,152.12,24500.0,102.7571,103.0343,102.6354,102.8653,24500.0
2013-03-19 12:30:00,152.06,152.11,151.82,151.94,20500.0,102.8247,102.8585,102.6624,102.7436,20500.0
2013-03-19 13:00:00,151.99,152.03,151.31,151.67,25200.0,102.7774,102.8044,102.3175,102.561,25200.0
2013-03-19 13:30:00,151.55,151.85,151.31,151.64,21800.0,102.4798,102.6827,102.3175,102.5407,21800.0
2013-03-19 14:00:00,151.61,151.92,151.32,151.47,17500.0,102.5204,102.73,102.3243,102.4257,17500.0
2013-03-19 14:30:00,151.43,151.98,151.43,151.69,14500.0,102.3987,102.7706,102.3987,102.5745,14500.0
2013-03-19 15:00:00,151.69,151.72,151.23,151.42,34300.0,102.5745,102.5948,102.2635,102.3919,34300.0
2013-03-19 15:30:00,151.48,152.09,151.34,152.09,27700.0,102.4325,102.845,102.3378,102.845,27700.0
2013-03-20 09:30:00,152.42,152.42,151.87,152.02,6200.0,103.0681,103.0681,102.6962,102.7977,6200.0
2013-03-20 10:00:00,152.0,152.27,151.85,151.91,8700.0,102.7841,102.9667,102.6827,102.7233,8700.0
2013-03-20 10:30:00,151.87,151.99,151.36,151.47,18700.0,102.6962,102.7774,102.3514,102.4257,18700.0
2013-03-20 11:00:00,151.47,151.65,151.23,151.48,7500.0,102.4257,102.5475,102.2635,102.4325,7500.0
2013-03-20 11:30:00,151.59,151.59,151.34,151.36,12200.0,102.5069,102.5069,102.3378,102.3514,12200.0
2013-03-20 12:00:00,151.28,151.32,150.93,150.98,7100.0,102.2973,102.3243,102.0606,102.0944,7100.0
2013-03-20 12:30:00,151.03,151.11,150.85,150.94,6200.0,102.1282,102.1823,102.0065,102.0674,6200.0
2013-03-20 13:00:00,150.94,151.07,150.68,151.06,8000.0,102.0674,102.1553,101.8915,102.1485,8000.0
2013-03-20 13:30:00,151.06,151.23,150.9,150.9,6500.0,102.1485,102.2635,102.0403,102.0403,6500.0
2013-03-20 14:00:00,151.1,151.33,150.88,151.05,7900.0,102.1755,102.3311,102.0268,102.1417,7900.0
2013-03-20 14:30:00,151.14,151.27,150.89,151.25,10600.0,102.2026,102.2905,102.0335,102.277,10600.0
2013-03-20 15:00:00,151.31,151.45,151.1,151.38,38900.0,102.3175,102.4122,102.1755,102.3649,38900.0
2013-03-20 15:30:00,151.31,151.62,151.08,151.56,35400.0,102.3175,102.5272,102.162,102.4866,35400.0
2013-03-21 09:30:00,150.97,151.96,150.97,151.58,9600.0,102.0876,102.7571,102.0876,102.5001,9600.0
2013-03-21 10:00:00,151.75,151.99,151.5,151.87,14900.0,102.6151,102.7774,102.446,102.6962,14900.0
2013-03-21 10:30:00,151.97,152.0,151.56,151.87,10000.0,102.7638,102.7841,102.4866,102.6962,10000.0
2013-03-21 11:00:00,151.87,152.06,151.6,151.97,13100.0,102.6962,102.8247,102.5136,102.7638,13100.0
2013-03-21 11:30:00,152.04,152.09,151.88,151.9,5100.0,102.8112,102.845,102.703,102.7165,5100.0
2013-03-21 12:00:00,151.86,152.0,151.68,151.68,4900.0,102.6895,102.7841,102.5677,102.5677,4900.0
2013-03-21 12:30:00,151.53,151.55,151.25,151.53,7400.0,102.4663,102.4798,102.277,102.4663,7400.0
2013-03-21 13:00:00,151.42,151.57,151.01,151.13,7500.0,102.3919,102.4934,102.1147,102.1958,7500.0
2013-03-21 13:30:00,151.14,151.35,151.0,151.18,8400.0,102.2026,102.3446,102.1079,102.2296,8400.0
2013-03-21 14:00:00,151.11,151.34,150.79,150.99,12400.0,102.1823,102.3378,101.9659,102.1012,12400.0
2013-03-21 14:30:00,151.2,151.2,150.87,150.89,4900.0,102.2432,102.2432,102.02,102.0335,4900.0
2013-03-21 15:00:00,150.88,150.95,150.69,150.85,11300.0,102.0268,102.0741,101.8983,102.0065,11300.0
2013-03-21 15:30:00,150.83,150.85,150.0,150.25,43100.0,101.993,102.0065,101.4317,101.6008,43100.0
2013-03-22 09:30:00,150.79,151.0,149.64,150.87,8000.0,101.9659,102.1079,101.1883,102.02,8000.0
2013-03-22 10:00:00,150.92,151.11,150.37,150.8,45800.0,102.0538,102.1823,101.6819,101.9727,45800.0
2013-03-22 10:30:00,150.79,151.0,150.59,150.96,15100.0,101.9659,102.1079,101.8307,102.0809,15100.0
2013-03-22 11:00:00,151.0,151.19,150.61,150.96,8500.0,102.1079,102.2364,101.8442,102.0809,8500.0
2013-03-22 11:30:00,150.86,151.0,150.24,150.36,19600.0,102.0133,102.1079,101.594,101.6751,19600.0
2013-03-22 12:00:00,150.39,150.4,149.87,150.07,21200.0,101.6954,101.7022,101.3438,101.479,21200.0
2013-03-22 12:30:00,150.06,150.32,149.63,149.86,9300.0,101.4723,101.6481,101.1815,101.337,9300.0
2013-03-22 13:00:00,150.02,150.02,149.76,149.76,10500.0,101.4452,101.4452,101.2694,101.2694,10500.0
2013-03-22 13:30:00,149.76,149.87,149.44,149.56,16800.0,101.2694,101.3438,101.053,101.1342,16800.0
2013-03-22 14:00:00,149.61,149.78,149.5,149.63,17600.0,101.168,101.2829,101.0936,101.1815,17600.0
2013-03-22 14:30:00,149.62,149.9,149.55,149.88,9500.0,101.1748,101.3641,101.1274,101.3506,9500.0
2013-03-22 15:00:00,149.88,149.96,149.52,149.58,21500.0,101.3506,101.4047,101.1071,101.1477,21500.0
2013-03-22 15:30:00,149.64,149.95,149.59,149.94,27100.0,101.1883,101.3979,101.1545,101.3911,27100.0
2013-03-25 09:30:00,150.21,150.21,149.79,149.96,27400.0,101.5737,101.5737,101.2897,101.4047,27400.0
2013-03-25 10:00:00,149.99,150.1,149.54,149.55,43400.0,101.4249,101.4993,101.1207,101.1274,43400.0
2013-03-25 10:30:00,149.76,149.93,149.58,149.9,8300.0,101.2694,101.3844,101.1477,101.3641,8300.0
2013-03-25 11:00:00,149.84,150.13,149.71,150.01,22700.0,101.3235,101.5196,101.2356,101.4385,22700.0
2013-03-25 11:30:00,150.01,150.14,149.91,150.01,18300.0,101.4385,101.5264,101.3709,101.4385,18300.0
2013-03-25 12:00:00,150.01,150.25,149.5,149.5,24100.0,101.4385,101.6008,101.0936,101.0936,24100.0
2013-03-25 12:30:00,149.51,149.99,149.5,149.87,15500.0,101.1004,101.4249,101.0936,101.3438,15500.0
2013-03-25 13:00:00,149.78,150.05,149.76,150.0,13600.0,101.2829,101.4655,101.2694,101.4317,13600.0
2013-03-25 13:30:00,149.93,150.16,149.92,150.01,15000.0,101.3844,101.5399,101.3776,101.4385,15000.0
2013-03-25 14:00:00,150.01,150.05,149.78,149.89,20300.0,101.4385,101.4655,101.2829,101.3573,20300.0
2013-03-25 14:30:00,149.86,149.91,149.4,149.46,44000.0,101.337,101.3709,101.026,101.0666,44000.0
2013-03-25 15:00:00,149.47,149.54,149.01,149.08,20300.0,101.0733,101.1207,100.7623,100.8096,20300.0
2013-03-25 15:30:00,149.06,149.48,148.93,149.44,39400.0,100.7961,101.0801,100.7082,101.053,39400.0
2013-03-26 09:30:00,149.0,150.47,148.5,150.41,27900.0,101.5667,102.5687,101.2259,102.5278,27900.0
2013-03-26 10:00:00,150.15,150.33,149.71,150.03,14200.0,102.3506,102.4733,102.0507,102.2688,14200.0
2013-03-26 10:30:00,150.03,150.21,149.69,149.79,10800.0,102.2688,102.3915,102.037,102.1052,10800.0
2013-03-26 11:00:00,149.84,150.04,149.83,149.85,6900.0,102.1393,102.2756,102.1325,102.1461,6900.0
2013-03-26 11:30:00,149.85,150.04,149.79,149.91,15400.0,102.1461,102.2756,102.1052,102.187,15400.0
2013-03-26 12:00:00,149.95,149.99,149.77,149.88,18000.0,102.2143,102.2415,102.0916,102.1665,18000.0
2013-03-26 12:30:00,149.85,150.24,149.85,150.19,5200.0,102.1461,102.4119,102.1461,102.3779,5200.0
2013-03-26 13:00:00,150.13,150.43,150.02,150.41,5600.0,102.337,102.5415,102.262,102.5278,5600.0
2013-03-26 13:30:00,150.44,150.72,150.44,150.65,9000.0,102.5483,102.7391,102.5483,102.6914,9000.0
2013-03-26 14:00:00,150.71,150.82,150.6,150.6,14500.0,102.7323,102.8073,102.6573,102.6573,14500.0
2013-03-26 14:30:00,150.65,150.66,150.28,150.44,15500.0,102.6914,102.6982,102.4392,102.5483,15500.0
2013-03-26 15:00:00,150.38,150.72,150.31,150.4,18700.0,102.5074,102.7391,102.4597,102.521,18700.0
2013-03-26 15:30:00,150.43,150.71,150.24,150.34,46100.0,102.5415,102.7323,102.4119,102.4801,46100.0
2013-03-27 09:30:00,150.02,150.68,149.92,150.15,12600.0,102.262,102.7119,102.1938,102.3506,12600.0
2013-03-27 10:00:00,150.08,150.42,149.99,150.28,7400.0,102.3029,102.5346,102.2415,102.4392,7400.0
2013-03-27 10:30:00,150.27,150.43,150.21,150.35,11200.0,102.4324,102.5415,102.3915,102.4869,11200.0
2013-03-27 11:00:00,150.37,150.65,150.16,150.22,16000.0,102.5006,102.6914,102.3574,102.3983,16000.0
2013-03-27 11:30:00,150.17,150.34,150.01,150.07,11700.0,102.3642,102.4801,102.2552,102.2961,11700.0
2013-03-27 12:00:00,150.05,150.08,149.8,149.86,9100.0,102.2824,102.3029,102.112,102.1529,9100.0
2013-03-27 12:30:00,149.98,150.14,149.88,149.95,11600.0,102.2347,102.3438,102.1665,102.2143,11600.0
2013-03-27 13:00:00,150.0,150.15,149.88,149.88,6200.0,102.2483,102.3506,102.1665,102.1665,6200.0
2013-03-27 13:30:00,149.95,150.11,149.8,149.95,20500.0,102.2143,102.3233,102.112,102.2143,20500.0
2013-03-27 14:00:00,149.9,150.41,149.85,150.41,13100.0,102.1802,102.5278,102.1461,102.5278,13100.0
2013-03-27 14:30:00,150.34,150.65,150.22,150.5,25400.0,102.4801,102.6914,102.3983,102.5892,25400.0
2013-03-27 15:00:00,150.49,150.93,150.43,150.82,20400.0,102.5824,102.8823,102.5415,102.8073,20400.0
2013-03-27 15:30:00,150.84,150.97,150.54,150.84,49400.0,102.8209,102.9096,102.6164,102.8209,49400.0
2013-03-28 09:30:00,150.74,151.12,149.71,150.24,14000.0,102.7528,103.0118,102.0507,102.4119,14000.0
2013-03-28 10:00:00,150.1,150.38,149.88,150.27,22200.0,102.3165,102.5074,102.1665,102.4324,22200.0
2013-03-28 10:30:00,150.24,150.27,149.58,149.94,27800.0,102.4119,102.4324,101.9621,102.2074,27800.0
2013-03-28 11:00:00,149.91,149.93,149.24,149.52,11500.0,102.187,102.2006,101.7303,101.9212,11500.0
2013-03-28 11:30:00,149.54,149.95,149.54,149.9,3300.0,101.9348,102.2143,101.9348,102.1802,3300.0
2013-03-28 12:00:00,149.88,149.9,149.71,149.72,3400.0,102.1665,102.1802,102.0507,102.0575,3400.0
2013-03-28 12:30:00,149.79,150.22,149.73,150.13,8000.0,102.1052,102.3983,102.0643,102.337,8000.0
2013-03-28 13:00:00,150.15,150.27,149.96,149.96,6000.0,102.3506,102.4324,102.2211,102.2211,6000.0
2013-03-28 13:30:00,150.01,150.19,149.85,149.93,7200.0,102.2552,102.3779,102.1461,102.2006,7200.0
2013-03-28 14:00:00,149.95,150.17,149.95,150.15,9400.0,102.2143,102.3642,102.2143,102.3506,9400.0
2013-03-28 14:30:00,150.11,150.47,150.09,150.11,30000.0,102.3233,102.5687,102.3097,102.3233,30000.0
2013-03-28 15:00:00,150.12,150.5,150.12,150.46,18800.0,102.3301,102.5892,102.3301,102.5619,18800.0
2013-03-28 15:30:00,150.43,150.71,150.29,150.58,59000.0,102.5415,102.7323,102.446,102.6437,59000.0
2013-04-01 09:30:00,150.5,150.96,149.67,150.72,24100.0,102.5892,102.9027,102.0234,102.7391,24100.0
2013-04-01 10:00:00,150.7,150.77,149.9,149.94,10200.0,102.7255,102.7732,102.1802,102.2074,10200.0
2013-04-01 10:30:00,150.0,150.22,149.85,149.93,13100.0,102.2483,102.3983,102.1461,102.2006,13100.0
2013-04-01 11:00:00,149.9,149.96,149.75,149.92,12100.0,102.1802,102.2211,102.0779,102.1938,12100.0
2013-04-01 11:30:00,149.91,150.42,149.89,150.08,26600.0,102.187,102.5346,102.1734,102.3029,26600.0
2013-04-01 12:00:00,150.08,150.39,150.01,150.16,20500.0,102.3029,102.5142,102.2552,102.3574,20500.0
2013-04-01 12:30:00,150.08,150.32,150.04,150.32,5600.0,102.3029,102.4665,102.2756,102.4665,5600.0
2013-04-01 13:00:00,150.22,150.63,150.13,150.55,12100.0,102.3983,102.6778,102.337,102.6233,12100.0
2013-04-01 13:30:00,150.49,150.68,150.32,150.39,34100.0,102.5824,102.7119,102.4665,102.5142,34100.0
2013-04-01 14:00:00,150.42,150.76,150.42,150.64,17300.0,102.5346,102.7664,102.5346,102.6846,17300.0
2013-04-01 14:30:00,150.66,150.84,150.42,150.53,29700.0,102.6982,102.8209,102.5346,102.6096,29700.0
2013-04-01 15:00:00,150.53,150.85,150.25,150.85,29300.0,102.6096,102.8278,102.4188,102.8278,29300.0
2013-04-01 15:30:00,150.77,151.75,150.59,151.42,43700.0,102.7732,103.4412,102.6505,103.2163,43700.0
2013-04-02 09:30:00,152.21,152.68,151.48,151.57,13300.0,103.7548,104.0752,103.2572,103.3185,13300.0
2013-04-02 10:00:00,152.03,152.06,151.53,151.8,14100.0,103.6321,103.6526,103.2913,103.4753,14100.0
2013-04-02 10:30:00,151.81,152.11,151.54,151.86,8300.0,103.4821,103.6866,103.2981,103.5162,8300.0
2013-04-02 11:00:00,151.87,152.01,151.64,152.01,7500.0,103.523,103.6185,103.3663,103.6185,7500.0
2013-04-02 11:30:00,152.01,152.06,151.89,151.89,3500.0,103.6185,103.6526,103.5367,103.5367,3500.0
2013-04-02 12:00:00,151.82,152.19,151.82,152.01,6600.0,103.489,103.7412,103.489,103.6185,6600.0
2013-04-02 12:30:00,152.02,152.08,151.75,151.87,6800.0,103.6253,103.6662,103.4412,103.523,6800.0
2013-04-02 13:00:00,152.0,152.02,151.62,151.65,16400.0,103.6117,103.6253,103.3526,103.3731,16400.0
2013-04-02 13:30:00,151.69,151.86,151.64,151.83,9100.0,103.4003,103.5162,103.3663,103.4958,9100.0
2013-04-02 14:00:00,151.84,152.0,151.83,152.0,10100.0,103.5026,103.6117,103.4958,103.6117,10100.0
2013-04-02 14:30:00,151.99,152.38,151.91,152.34,19800.0,103.6048,103.8707,103.5503,103.8434,19800.0
2013-04-02 15:00:00,152.35,152.44,152.1,152.18,21200.0,103.8502,103.9116,103.6798,103.7344,21200.0
2013-04-02 15:30:00,152.18,152.39,151.84,152.38,37000.0,103.7344,103.8775,103.5026,103.8707,37000.0
2013-04-03 09:30:00,152.88,152.88,152.04,152.14,18600.0,104.2115,104.2115,103.6389,103.7071,18600.0
2013-04-03 10:00:00,152.22,152.33,151.93,152.33,21400.0,103.7616,103.8366,103.5639,103.8366,21400.0
2013-04-03 10:30:00,152.45,152.48,151.97,152.05,15600.0,103.9184,103.9389,103.5912,103.6457,15600.0
2013-04-03 11:00:00,152.28,152.56,151.97,152.07,12600.0,103.8025,103.9934,103.5912,103.6594,12600.0
2013-04-03 11:30:00,152.08,152.31,151.75,152.0,12900.0,103.6662,103.823,103.4412,103.6117,12900.0
2013-04-03 12:00:00,151.98,152.25,151.89,152.11,9100.0,103.598,103.7821,103.5367,103.6866,9100.0
2013-04-03 12:30:00,152.21,152.29,151.91,152.21,6800.0,103.7548,103.8093,103.5503,103.7548,6800.0
2013-04-03 13:00:00,152.09,152.18,151.51,151.75,10300.0,103.673,103.7344,103.2776,103.4412,10300.0
2013-04-03 13:30:00,151.73,151.85,151.33,151.35,6800.0,103.4276,103.5094,103.155,103.1686,6800.0
2013-04-03 14:00:00,151.25,151.47,151.11,151.27,6400.0,103.1004,103.2504,103.005,103.1141,6400.0
2013-04-03 14:30:00,151.21,152.04,151.2,152.04,28800.0,103.0732,103.6389,103.0663,103.6389,28800.0
2013-04-03 15:00:00,152.03,152.04,151.72,151.72,20600.0,103.6321,103.6389,103.4208,103.4208,20600.0
2013-04-03 15:30:00,151.73,152.15,151.47,151.77,31900.0,103.4276,103.7139,103.2504,103.4549,31900.0
2013-04-04 09:30:00,152.15,153.07,151.54,152.96,15600.0,103.7139,104.341,103.2981,104.266,15600.0
2013-04-04 10:00:00,152.95,153.44,152.69,153.2,43600.0,104.2592,104.5932,104.082,104.4296,43600.0
2013-04-04 10:30:00,153.16,154.01,152.94,153.91,21900.0,104.4024,104.9818,104.2524,104.9136,21900.0
2013-04-04 11:00:00,153.93,154.29,153.52,153.98,15800.0,104.9273,105.1727,104.6478,104.9613,15800.0
2013-04-04 11:30:00,153.98,154.4,153.61,153.83,57000.0,104.9613,105.2476,104.7091,104.8591,57000.0
2013-04-04 12:00:00,153.81,154.48,153.72,153.94,15300.0,104.8455,105.3022,104.7841,104.9341,15300.0
2013-04-04 12:30:00,154.07,154.07,153.67,153.94,31100.0,105.0227,105.0227,104.75,104.9341,31100.0
2013-04-04 13:00:00,153.95,154.09,153.75,153.85,14000.0,104.9409,105.0363,104.8046,104.8727,14000.0
2013-04-04 13:30:00,153.71,154.23,153.61,154.23,12500.0,104.7773,105.1318,104.7091,105.1318,12500.0
2013-04-04 14:00:00,154.21,154.97,154.19,154.89,38500.0,105.1181,105.6362,105.1045,105.5816,38500.0
2013-04-04 14:30:00,154.93,155.73,154.93,155.39,33600.0,105.6089,106.1542,105.6089,105.9225,33600.0
2013-04-04 15:00:00,155.36,155.7,155.18,155.68,38500.0,105.902,106.1338,105.7793,106.1202,38500.0
2013-04-04 15:30:00,155.69,155.93,155.43,155.87,73700.0,106.127,106.2906,105.9497,106.2497,73700.0
2013-04-05 09:30:00,154.61,155.73,154.5,155.73,22000.0,105.3908,106.1542,105.3158,106.1542,22000.0
2013-04-05 10:00:00,155.68,156.25,155.68,156.1,13000.0,106.1202,106.5087,106.1202,106.4064,13000.0
2013-04-05 10:30:00,156.12,156.81,156.0,156.19,10300.0,106.4201,106.8904,106.3383,106.4678,10300.0
2013-04-05 11:00:00,156.2,156.84,156.2,156.73,15500.0,106.4746,106.9109,106.4746,106.8359,15500.0
2013-04-05 11:30:00,156.69,156.88,156.12,156.12,11700.0,106.8086,106.9381,106.4201,106.4201,11700.0
2013-04-05 12:00:00,156.09,156.44,155.91,156.13,10500.0,106.3996,106.6382,106.2769,106.4269,10500.0
2013-04-05 12:30:00,156.24,156.37,156.08,156.15,6500.0,106.5019,106.5905,106.3928,106.4405,6500.0
2013-04-05 13:00:00,156.03,156.54,155.89,156.31,10600.0,106.3587,106.7064,106.2633,106.5496,10600.0
2013-04-05 13:30:00,156.39,156.66,156.13,156.36,10300.0,106.6041,106.7882,106.4269,106.5837,10300.0
2013-04-05 14:00:00,156.33,156.62,156.15,156.62,7900.0,106.5632,106.7609,106.4405,106.7609,7900.0
2013-04-05 14:30:00,156.71,157.22,156.6,156.94,25200.0,106.8223,107.1699,106.7473,106.979,25200.0
2013-04-05 15:00:00,156.97,157.1,156.45,156.63,19800.0,106.9995,107.0881,106.645,106.7677,19800.0
2013-04-05 15:30:00,156.69,156.84,156.4,156.61,34400.0,106.8086,106.9109,106.6109,106.7541,34400.0
2013-04-08 09:30:00,156.54,157.12,156.15,156.49,18900.0,106.7064,107.1017,106.4405,106.6723,18900.0
2013-04-08 10:00:00,156.3,157.6,156.21,157.33,16400.0,106.5428,107.4289,106.4814,107.2449,16400.0
2013-04-08 10:30:00,157.35,157.81,156.92,157.36,21300.0,107.2585,107.5721,106.9654,107.2653,21300.0
2013-04-08 11:00:00,157.32,157.41,157.19,157.19,5700.0,107.2381,107.2994,107.1495,107.1495,5700.0
2013-04-08 11:30:00,157.26,157.28,156.78,157.07,12800.0,107.1972,107.2108,106.87,107.0677,12800.0
2013-04-08 12:00:00,157.11,157.18,156.68,156.71,9700.0,107.0949,107.1426,106.8018,106.8223,9700.0
2013-04-08 12:30:00,156.73,156.93,156.71,156.93,5900.0,106.8359,106.9722,106.8223,106.9722,5900.0
2013-04-08 13:00:00,156.97,157.16,156.93,157.06,10500.0,106.9995,107.129,106.9722,107.0608,10500.0
2013-04-08 13:30:00,157.07,157.3,156.87,157.24,33500.0,107.0677,107.2244,106.9313,107.1835,33500.0
2013-04-08 14:00:00,157.28,157.56,157.18,157.25,11600.0,107.2108,107.4017,107.1426,107.1904,11600.0
2013-04-08 14:30:00,157.26,157.47,157.23,157.37,13100.0,107.1972,107.3403,107.1767,107.2722,13100.0
2013-04-08 15:00:00,157.39,157.43,157.2,157.31,22600.0,107.2858,107.3131,107.1563,107.2313,22600.0
2013-04-08 15:30:00,157.34,157.46,157.13,157.39,37400.0,107.2517,107.3335,107.1086,107.2858,37400.0
2013-04-09 09:30:00,156.0,156.52,152.64,155.28,222000.0,106.3383,106.6927,104.0479,105.8475,222000.0
2013-04-09 10:00:00,155.28,156.44,154.85,155.64,109600.0,105.8475,106.6382,105.5544,106.0929,109600.0
2013-04-09 10:30:00,155.73,155.91,154.63,155.27,64500.0,106.1542,106.2769,105.4044,105.8407,64500.0
2013-04-09 11:00:00,155.53,155.64,154.82,155.47,72200.0,106.0179,106.0929,105.5339,105.977,72200.0
2013-04-09 11:30:00,155.67,155.7,154.93,155.29,27400.0,106.1133,106.1338,105.6089,105.8543,27400.0
2013-04-09 12:00:00,155.37,155.7,155.08,155.52,16900.0,105.9088,106.1338,105.7112,106.0111,16900.0
2013-04-09 12:30:00,155.55,155.68,155.03,155.49,28900.0,106.0315,106.1202,105.6771,105.9906,28900.0
2013-04-09 13:00:00,155.51,155.57,155.12,155.28,24100.0,106.0043,106.0452,105.7384,105.8475,24100.0
2013-04-09 13:30:00,155.29,155.53,155.27,155.51,35100.0,105.8543,106.0179,105.8407,106.0043,35100.0
2013-04-09 14:00:00,155.52,156.45,155.44,156.35,24000.0,106.0111,106.645,105.9566,106.5769,24000.0
2013-04-09 14:30:00,156.3,157.02,156.08,156.15,30300.0,106.5428,107.0336,106.3928,106.4405,30300.0
2013-04-09 15:00:00,156.19,156.42,155.64,155.75,36300.0,106.4678,106.6246,106.0929,106.1679,36300.0
2013-04-09 15:30:00,155.74,155.98,155.55,155.77,43700.0,106.1611,106.3246,106.0315,106.1815,43700.0
2013-04-10 09:30:00,155.83,155.95,155.25,155.59,15900.0,106.2224,106.3042,105.827,106.0588,15900.0
2013-04-10 10:00:00,155.81,156.2,155.72,156.2,12100.0,106.2088,106.4746,106.1474,106.4746,12100.0
2013-04-10 10:30:00,156.25,156.33,155.84,156.17,13700.0,106.5087,106.5632,106.2292,106.4542,13700.0
2013-04-10 11:00:00,156.17,156.62,155.97,156.48,63500.0,106.4542,106.7609,106.3178,106.6655,63500.0
2013-04-10 11:30:00,156.48,156.51,156.24,156.3,28000.0,106.6655,106.6859,106.5019,106.5428,28000.0
2013-04-10 12:00:00,156.28,156.54,156.01,156.35,31700.0,106.5291,106.7064,106.3451,106.5769,31700.0
2013-04-10 12:30:00,156.35,156.49,156.01,156.23,27000.0,106.5769,106.6723,106.3451,106.4951,27000.0
2013-04-10 13:00:00,156.26,156.46,156.02,156.39,11000.0,106.5155,106.6518,106.3519,106.6041,11000.0
2013-04-10 13:30:00,156.45,156.57,156.29,156.34,16000.0,106.645,106.7268,106.536,106.57,16000.0
2013-04-10 14:00:00,156.37,156.47,156.0,156.05,15500.0,106.5905,106.6587,106.3383,106.3724,15500.0
2013-04-10 14:30:00,156.12,156.16,155.93,156.02,13100.0,106.4201,106.4473,106.2906,106.3519,13100.0
2013-04-10 15:00:00,156.02,156.07,155.31,155.31,26900.0,106.3519,106.386,105.8679,105.8679,26900.0
2013-04-10 15:30:00,155.32,155.79,155.29,155.46,33800.0,105.8748,106.1951,105.8543,105.9702,33800.0
2013-04-11 09:30:00,155.47,157.2,155.14,156.12,14500.0,105.977,107.1563,105.7521,106.4201,14500.0
2013-04-11 10:00:00,156.11,156.85,156.02,156.85,11000.0,106.4133,106.9177,106.3519,106.9177,11000.0
2013-04-11 10:30:00,156.86,157.24,156.47,157.1,24700.0,106.9245,107.1835,106.6587,107.0881,24700.0
2013-04-11 11:00:00,157.1,157.26,156.77,157.03,13100.0,107.0881,107.1972,106.8632,107.0404,13100.0
2013-04-11 11:30:00,157.02,157.4,156.93,157.04,10300.0,107.0336,107.2926,106.9722,107.0472,10300.0
2013-04-11 12:00:00,157.04,157.1,156.54,156.54,8000.0,107.0472,107.0881,106.7064,106.7064,8000.0
2013-04-11 12:30:00,156.74,156.89,156.17,156.36,12500.0,106.8427,106.945,106.4542,106.5837,12500.0
2013-04-11 13:00:00,156.29,156.62,155.85,156.07,16800.0,106.536,106.7609,106.236,106.386,16800.0
2013-04-11 13:30:00,155.98,156.1,155.51,155.78,6400.0,106.3246,106.4064,106.0043,106.1883,6400.0
2013-04-11 14:00:00,155.99,156.31,155.88,156.14,10800.0,106.3315,106.5496,106.2565,106.4337,10800.0
2013-04-11 14:30:00,156.07,156.33,156.03,156.2,10900.0,106.386,106.5632,106.3587,106.4746,10900.0
2013-04-11 15:00:00,156.3,156.65,156.04,156.23,40900.0,106.5428,106.7814,106.3655,106.4951,40900.0
2013-04-11 15:30:00,156.24,156.74,156.16,156.72,33100.0,106.5019,106.8427,106.4473,106.8291,33100.0
2013-04-12 09:30:00,156.36,156.68,155.98,156.62,8400.0,106.5837,106.8018,106.3246,106.7609,8400.0
2013-04-12 10:00:00,156.55,157.32,156.55,157.15,13700.0,106.7132,107.2381,106.7132,107.1222,13700.0
2013-04-12 10:30:00,157.13,157.16,156.94,157.08,32100.0,107.1086,107.129,106.979,107.0745,32100.0
2013-04-12 11:00:00,156.95,156.99,156.6,156.74,11300.0,106.9859,107.0131,106.7473,106.8427,11300.0
2013-04-12 11:30:00,156.7,157.11,156.7,156.73,9300.0,106.8154,107.0949,106.8154,106.8359,9300.0
2013-04-12 12:00:00,156.78,156.8,156.58,156.75,8700.0,106.87,106.8836,106.7336,106.8495,8700.0
2013-04-12 12:30:00,156.75,156.99,156.69,156.98,8000.0,106.8495,107.0131,106.8086,107.0063,8000.0
2013-04-12 13:00:00,156.97,157.27,156.88,157.27,7600.0,106.9995,107.204,106.9381,107.204,7600.0
2013-04-12 13:30:00,157.36,157.36,156.96,157.06,8100.0,107.2653,107.2653,106.9927,107.0608,8100.0
2013-04-12 14:00:00,157.07,157.43,157.03,157.28,13600.0,107.0677,107.3131,107.0404,107.2108,13600.0
2013-04-12 14:30:00,157.24,157.44,157.24,157.41,7900.0,107.1835,107.3199,107.1835,107.2994,7900.0
2013-04-12 15:00:00,157.4,157.55,157.2,157.27,22100.0,107.2926,107.3948,107.1563,107.204,22100.0
2013-04-12 15:30:00,157.23,158.17,157.23,158.14,64100.0,107.1767,107.8175,107.1767,107.797,64100.0
2013-04-15 09:30:00,157.26,157.69,156.51,157.69,14100.0,107.1972,107.4903,106.6859,107.4903,14100.0
2013-04-15 10:00:00,157.69,157.78,156.96,157.11,22000.0,107.4903,107.5516,106.9927,107.0949,22000.0
2013-04-15 10:30:00,157.17,157.46,157.05,157.22,10600.0,107.1358,107.3335,107.054,107.1699,10600.0
2013-04-15 11:00:00,157.22,157.39,156.73,157.0,12800.0,107.1699,107.2858,106.8359,107.0199,12800.0
2013-04-15 11:30:00,156.95,156.97,155.75,155.97,15100.0,106.9859,106.9995,106.1679,106.3178,15100.0
2013-04-15 12:00:00,156.1,156.29,155.64,155.87,14000.0,106.4064,106.536,106.0929,106.2497,14000.0
2013-04-15 12:30:00,155.76,155.84,154.98,155.6,15600.0,106.1747,106.2292,105.643,106.0656,15600.0
2013-04-15 13:00:00,155.6,156.34,155.49,156.1,9700.0,106.0656,106.57,105.9906,106.4064,9700.0
2013-04-15 13:30:00,156.02,156.13,155.6,155.8,14700.0,106.3519,106.4269,106.0656,106.202,14700.0
2013-04-15 14:00:00,155.83,155.89,155.56,155.63,13600.0,106.2224,106.2633,106.0384,106.0861,13600.0
2013-04-15 14:30:00,155.63,156.06,155.38,155.56,22600.0,106.0861,106.3792,105.9157,106.0384,22600.0
2013-04-15 15:00:00,155.49,155.84,155.05,155.13,25200.0,105.9906,106.2292,105.6907,105.7452,25200.0
2013-04-15 15:30:00,155.02,155.48,154.56,154.87,45900.0,105.6703,105.9838,105.3567,105.568,45900.0
2013-04-16 09:30:00,155.67,155.67,154.3,154.47,29400.0,106.1133,106.1133,105.1795,105.2953,29400.0
2013-04-16 10:00:00,154.69,155.26,154.6,155.0,33100.0,105.4453,105.8339,105.384,105.6566,33100.0
2013-04-16 10:30:00,155.0,155.85,155.0,155.59,31000.0,105.6566,106.236,105.6566,106.0588,31000.0
2013-04-16 11:00:00,155.64,156.26,155.38,156.26,22500.0,106.0929,106.5155,105.9157,106.5155,22500.0
2013-04-16 11:30:00,156.24,156.66,156.02,156.02,7100.0,106.5019,106.7882,106.3519,106.3519,7100.0
2013-04-16 12:00:00,156.07,156.17,156.0,156.17,3600.0,106.386,106.4542,106.3383,106.4542,3600.0
2013-04-16 12:30:00,156.07,156.38,155.94,156.16,8100.0,106.386,106.5973,106.2974,106.4473,8100.0
2013-04-16 13:00:00,156.19,156.29,155.98,156.11,3500.0,106.4678,106.536,106.3246,106.4133,3500.0
2013-04-16 13:30:00,156.15,156.27,155.91,156.19,6200.0,106.4405,106.5223,106.2769,106.4678,6200.0
2013-04-16 14:00:00,156.24,156.29,156.03,156.29,12800.0,106.5019,106.536,106.3587,106.536,12800.0
2013-04-16 14:30:00,156.24,156.68,156.2,156.51,7800.0,106.5019,106.8018,106.4746,106.6859,7800.0
2013-04-16 15:00:00,156.52,156.81,156.48,156.71,9600.0,106.6927,106.8904,106.6655,106.8223,9600.0
2013-04-16 15:30:00,156.72,157.12,156.57,157.05,42000.0,106.8291,107.1017,106.7268,107.054,42000.0
2013-04-17 09:30:00,154.25,154.94,152.23,153.61,77200.0,105.1454,105.6157,103.7684,104.7091,77200.0
2013-04-17 10:00:00,153.58,154.11,153.23,153.65,20600.0,104.6887,105.05,104.4501,104.7364,20600.0
2013-04-17 10:30:00,153.65,154.0,153.51,153.55,9800.0,104.7364,104.975,104.641,104.6682,9800.0
2013-04-17 11:00:00,153.53,153.98,153.07,153.38,24600.0,104.6546,104.9613,104.341,104.5523,24600.0
2013-04-17 11:30:00,153.44,153.66,153.01,153.51,17900.0,104.5932,104.7432,104.3001,104.641,17900.0
2013-04-17 12:00:00,153.43,153.73,153.37,153.43,8300.0,104.5864,104.7909,104.5455,104.5864,8300.0
2013-04-17 12:30:00,153.35,153.73,153.24,153.6,5300.0,104.5319,104.7909,104.4569,104.7023,5300.0
2013-04-17 13:00:00,153.6,153.7,153.17,153.41,7300.0,104.7023,104.7705,104.4092,104.5728,7300.0
2013-04-17 13:30:00,153.44,153.78,153.3,153.56,10800.0,104.5932,104.825,104.4978,104.675,10800.0
2013-04-17 14:00:00,153.58,153.68,153.38,153.66,7500.0,104.6887,104.7568,104.5523,104.7432,7500.0
2013-04-17 14:30:00,153.59,153.98,153.38,153.9,17100.0,104.6955,104.9613,104.5523,104.9068,17100.0
2013-04-17 15:00:00,153.86,154.47,153.74,154.27,11900.0,104.8795,105.2953,104.7977,105.159,11900.0
2013-04-17 15:30:00,154.09,154.36,153.73,154.05,25100.0,105.0363,105.2204,104.7909,105.0091,25100.0
2013-04-18 09:30:00,153.81,154.35,153.26,153.66,15100.0,104.8455,105.2136,104.4705,104.7432,15100.0
2013-04-18 10:00:00,153.64,154.28,153.6,153.6,8200.0,104.7296,105.1658,104.7023,104.7023,8200.0
2013-04-18 10:30:00,153.75,154.67,153.74,154.4,5800.0,104.8046,105.4317,104.7977,105.2476,5800.0
2013-04-18 11:00:00,154.37,154.7,154.09,154.4,5500.0,105.2272,105.4521,105.0363,105.2476,5500.0
2013-04-18 11:30:00,154.36,154.44,153.79,153.95,18200.0,105.2204,105.2749,104.8318,104.9409,18200.0
2013-04-18 12:00:00,153.83,153.89,153.63,153.78,3400.0,104.8591,104.9,104.7228,104.825,3400.0
2013-04-18 12:30:00,153.88,154.5,153.88,154.48,4600.0,104.8932,105.3158,104.8932,105.3022,4600.0
2013-04-18 13:00:00,154.47,154.73,154.34,154.66,4300.0,105.2953,105.4726,105.2067,105.4249,4300.0
2013-04-18 13:30:00,154.55,154.63,154.34,154.4,4700.0,105.3499,105.4044,105.2067,105.2476,4700.0
2013-04-18 14:00:00,154.36,154.44,153.63,153.73,7900.0,105.2204,105.2749,104.7228,104.7909,7900.0
2013-04-18 14:30:00,153.85,153.91,153.52,153.62,4000.0,104.8727,104.9136,104.6478,104.7159,4000.0
2013-04-18 15:00:00,153.72,154.37,153.42,154.18,15900.0,104.7841,105.2272,104.5796,105.0977,15900.0
2013-04-18 15:30:00,154.22,154.44,153.57,154.15,27300.0,105.1249,105.2749,104.6819,105.0772,27300.0
2013-04-19 09:30:00,154.33,155.33,153.97,154.11,5800.0,105.1999,105.8816,104.9545,105.05,5800.0
2013-04-19 10:00:00,154.02,154.7,154.02,154.13,12300.0,104.9886,105.4521,104.9886,105.0636,12300.0
2013-04-19 10:30:00,154.13,154.49,153.59,153.7,6000.0,105.0636,105.309,104.6955,104.7705,6000.0
2013-04-19 11:00:00,153.71,154.34,153.64,154.08,11300.0,104.7773,105.2067,104.7296,105.0295,11300.0
2013-04-19 11:30:00,154.35,154.67,154.03,154.14,5500.0,105.2136,105.4317,104.9954,105.0704,5500.0
2013-04-19 12:00:00,154.14,154.35,153.92,154.35,2500.0,105.0704,105.2136,104.9204,105.2136,2500.0
2013-04-19 12:30:00,154.17,154.28,153.76,154.0,4500.0,105.0909,105.1658,104.8114,104.975,4500.0
2013-04-19 13:00:00,154.0,154.12,153.78,153.8,6100.0,104.975,105.0568,104.825,104.8386,6100.0
2013-04-19 13:30:00,153.9,154.0,153.8,153.88,2000.0,104.9068,104.975,104.8386,104.8932,2000.0
2013-04-19 14:00:00,153.89,154.32,153.78,154.18,11900.0,104.9,105.1931,104.825,105.0977,11900.0
2013-04-19 14:30:00,154.15,154.36,153.88,154.2,12100.0,105.0772,105.2204,104.8932,105.1113,12100.0
2013-04-19 15:00:00,154.31,154.7,154.29,154.69,6500.0,105.1863,105.4521,105.1727,105.4453,6500.0
2013-04-19 15:30:00,154.76,155.26,154.63,155.25,18500.0,105.493,105.8339,105.4044,105.827,18500.0
2013-04-22 09:30:00,155.21,155.21,153.65,154.64,10000.0,105.7998,105.7998,104.7364,105.4112,10000.0
2013-04-22 10:00:00,154.84,155.05,154.2,154.42,5800.0,105.5476,105.6907,105.1113,105.2613,5800.0
2013-04-22 10:30:00,154.34,154.7,154.2,154.33,7400.0,105.2067,105.4521,105.1113,105.1999,7400.0
2013-04-22 11:00:00,154.39,154.59,154.12,154.42,3900.0,105.2408,105.3771,105.0568,105.2613,3900.0
2013-04-22 11:30:00,154.35,154.66,154.25,154.53,10300.0,105.2136,105.4249,105.1454,105.3362,10300.0
2013-04-22 12:00:00,154.83,154.97,154.59,154.59,2100.0,105.5407,105.6362,105.3771,105.3771,2100.0
2013-04-22 12:30:00,154.53,154.77,154.44,154.64,6000.0,105.3362,105.4998,105.2749,105.4112,6000.0
2013-04-22 13:00:00,154.62,154.72,154.11,154.51,8200.0,105.3976,105.4658,105.05,105.3226,8200.0
2013-04-22 13:30:00,154.45,154.56,154.03,154.1,7000.0,105.2817,105.3567,104.9954,105.0431,7000.0
2013-04-22 14:00:00,154.18,154.42,153.88,153.91,14000.0,105.0977,105.2613,104.8932,104.9136,14000.0
2013-04-22 14:30:00,154.07,154.2,153.92,154.03,14300.0,105.0227,105.1113,104.9204,104.9954,14300.0
2013-04-22 15:00:00,154.0,154.37,153.71,154.15,45900.0,104.975,105.2272,104.7773,105.0772,45900.0
2013-04-22 15:30:00,154.02,154.39,153.78,153.95,38200.0,104.9886,105.2408,104.825,104.9409,38200.0
2013-04-23 09:30:00,154.54,154.54,153.45,153.77,4800.0,105.3431,105.3431,104.6001,104.8182,4800.0
2013-04-23 10:00:00,153.99,153.99,153.29,153.29,18100.0,104.9682,104.9682,104.491,104.491,18100.0
2013-04-23 10:30:00,153.33,153.55,152.96,153.47,16000.0,104.5183,104.6682,104.266,104.6137,16000.0
2013-04-23 11:00:00,153.48,153.69,153.21,153.21,5600.0,104.6205,104.7637,104.4365,104.4365,5600.0
2013-04-23 11:30:00,153.44,153.78,153.22,153.4,2800.0,104.5932,104.825,104.4433,104.566,2800.0
2013-04-23 12:00:00,153.36,153.94,153.36,153.93,3300.0,104.5387,104.9341,104.5387,104.9273,3300.0
2013-04-23 12:30:00,154.13,154.46,154.13,154.35,2800.0,105.0636,105.2885,105.0636,105.2136,2800.0
2013-04-23 13:00:00,154.39,154.44,152.76,153.62,10500.0,105.2408,105.2749,104.1297,104.7159,10500.0
2013-04-23 13:30:00,153.81,153.97,153.63,153.96,2500.0,104.8455,104.9545,104.7228,104.9477,2500.0
2013-04-23 14:00:00,153.98,154.24,153.88,154.23,3900.0,104.9613,105.1386,104.8932,105.1318,3900.0
2013-04-23 14:30:00,154.06,154.14,153.67,153.79,10900.0,105.0159,105.0704,104.75,104.8318,10900.0
2013-04-23 15:00:00,153.93,154.42,153.88,154.29,15900.0,104.9273,105.2613,104.8932,105.1727,15900.0
2013-04-23 15:30:00,154.32,154.32,153.77,153.92,31200.0,105.1931,105.1931,104.8182,104.9204,31200.0
2013-04-24 09:30:00,154.11,154.89,153.54,154.01,7600.0,105.05,105.5816,104.6614,104.9818,7600.0
2013-04-24 10:00:00,154.01,154.01,153.36,153.56,6500.0,104.9818,104.9818,104.5387,104.675,6500.0
2013-04-24 10:30:00,153.56,153.91,153.52,153.52,6400.0,104.675,104.9136,104.6478,104.6478,6400.0
2013-04-24 11:00:00,153.55,154.07,153.41,154.07,12100.0,104.6682,105.0227,104.5728,105.0227,12100.0
2013-04-24 11:30:00,154.01,154.16,153.83,154.03,11100.0,104.9818,105.084,104.8591,104.9954,11100.0
2013-04-24 12:00:00,153.98,153.98,153.37,153.5,4400.0,104.9613,104.9613,104.5455,104.6341,4400.0
2013-04-24 12:30:00,153.43,153.5,153.13,153.29,4400.0,104.5864,104.6341,104.3819,104.491,4400.0
2013-04-24 13:00:00,153.37,153.67,153.18,153.67,6000.0,104.5455,104.75,104.416,104.75,6000.0
2013-04-24 13:30:00,153.55,153.64,153.49,153.59,2800.0,104.6682,104.7296,104.6273,104.6955,2800.0
2013-04-24 14:00:00,153.58,153.73,153.14,153.36,6200.0,104.6887,104.7909,104.3887,104.5387,6200.0
2013-04-24 14:30:00,153.32,153.36,152.91,153.06,15800.0,104.5114,104.5387,104.232,104.3342,15800.0
2013-04-24 15:00:00,153.06,153.09,152.55,152.72,31400.0,104.3342,104.3547,103.9866,104.1025,31400.0
2013-04-24 15:30:00,152.68,153.11,152.52,152.99,47600.0,104.0752,104.3683,103.9661,104.2865,47600.0
2013-04-25 09:30:00,153.21,153.76,151.59,152.39,15100.0,104.4365,104.8114,103.3322,103.8775,15100.0
2013-04-25 10:00:00,152.27,152.52,152.0,152.07,12000.0,103.7957,103.9661,103.6117,103.6594,12000.0
2013-04-25 10:30:00,152.26,152.62,151.91,152.5,25200.0,103.7889,104.0343,103.5503,103.9525,25200.0
2013-04-25 11:00:00,152.68,153.56,152.28,153.3,46900.0,104.0752,104.675,103.8025,104.4978,46900.0
2013-04-25 11:30:00,153.27,153.58,153.0,153.21,7600.0,104.4774,104.6887,104.2933,104.4365,7600.0
2013-04-25 12:00:00,153.19,153.53,153.11,153.21,10300.0,104.4228,104.6546,104.3683,104.4365,10300.0
2013-04-25 12:30:00,153.22,153.72,153.21,153.59,10800.0,104.4433,104.7841,104.4365,104.6955,10800.0
2013-04-25 13:00:00,153.56,153.73,153.28,153.5,13900.0,104.675,104.7909,104.4842,104.6341,13900.0
2013-04-25 13:30:00,153.5,153.51,153.39,153.48,12100.0,104.6341,104.641,104.5592,104.6205,12100.0
2013-04-25 14:00:00,153.49,153.5,153.37,153.43,29700.0,104.6273,104.6341,104.5455,104.5864,29700.0
2013-04-25 14:30:00,153.48,153.55,153.28,153.47,17500.0,104.6205,104.6682,104.4842,104.6137,17500.0
2013-04-25 15:00:00,153.42,153.49,153.2,153.43,13500.0,104.5796,104.6273,104.4296,104.5864,13500.0
2013-04-25 15:30:00,153.34,153.34,152.4,152.64,51900.0,104.5251,104.5251,103.8843,104.0479,51900.0
2013-04-26 09:30:00,152.66,153.55,152.44,153.33,13300.0,104.0616,104.6682,103.9116,104.5183,13300.0
2013-04-26 10:00:00,153.33,153.33,152.42,152.42,21100.0,104.5183,104.5183,103.898,103.898,21100.0
2013-04-26 10:30:00,152.55,152.84,152.19,152.57,18000.0,103.9866,104.1843,103.7412,104.0002,18000.0
2013-04-26 11:00:00,152.55,152.55,152.13,152.45,22400.0,103.9866,103.9866,103.7003,103.9184,22400.0
2013-04-26 11:30:00,152.51,152.56,152.22,152.5,20600.0,103.9593,103.9934,103.7616,103.9525,20600.0
2013-04-26 12:00:00,152.5,152.8,152.45,152.5,12500.0,103.9525,104.157,103.9184,103.9525,12500.0
2013-04-26 12:30:00,152.5,152.95,152.5,152.92,15900.0,103.9525,104.2592,103.9525,104.2388,15900.0
2013-04-26 13:00:00,152.83,153.13,152.72,153.06,12600.0,104.1774,104.3819,104.1025,104.3342,12600.0
2013-04-26 13:30:00,153.04,153.39,152.57,153.22,19700.0,104.3206,104.5592,104.0002,104.4433,19700.0
2013-04-26 14:00:00,153.17,153.19,153.0,153.02,20700.0,104.4092,104.4228,104.2933,104.3069,20700.0
2013-04-26 14:30:00,153.06,153.45,152.88,153.06,61500.0,104.3342,104.6001,104.2115,104.3342,61500.0
2013-04-26 15:00:00,153.13,153.25,152.81,152.89,15200.0,104.3819,104.4637,104.1638,104.2183,15200.0
2013-04-26 15:30:00,152.9,153.06,152.64,152.64,27700.0,104.2252,104.3342,104.0479,104.0479,27700.0
2013-04-29 09:30:00,153.37,153.55,152.69,153.36,5100.0,104.5455,104.6682,104.082,104.5387,5100.0
2013-04-29 10:00:00,153.49,153.7,153.3,153.65,2000.0,104.6273,104.7705,104.4978,104.7364,2000.0
2013-04-29 10:30:00,153.82,153.97,153.64,153.73,4000.0,104.8523,104.9545,104.7296,104.7909,4000.0
2013-04-29 11:00:00,153.7,153.94,153.56,153.66,4900.0,104.7705,104.9341,104.675,104.7432,4900.0
2013-04-29 11:30:00,153.53,153.58,153.01,153.04,16100.0,104.6546,104.6887,104.3001,104.3206,16100.0
2013-04-29 12:00:00,153.03,153.59,152.96,153.57,36800.0,104.3138,104.6955,104.266,104.6819,36800.0
2013-04-29 12:30:00,153.58,153.71,153.45,153.69,6400.0,104.6887,104.7773,104.6001,104.7637,6400.0
2013-04-29 13:00:00,153.73,153.94,153.66,153.86,19200.0,104.7909,104.9341,104.7432,104.8795,19200.0
2013-04-29 13:30:00,153.87,154.02,153.78,154.0,37800.0,104.8864,104.9886,104.825,104.975,37800.0
2013-04-29 14:00:00,154.0,154.63,153.95,154.59,31000.0,104.975,105.4044,104.9409,105.3771,31000.0
2013-04-29 14:30:00,154.5,155.03,154.5,155.03,25600.0,105.3158,105.6771,105.3158,105.6771,25600.0
2013-04-29 15:00:00,155.08,155.14,154.68,155.01,22100.0,105.7112,105.7521,105.4385,105.6634,22100.0
2013-04-29 15:30:00,155.0,155.07,154.75,155.0,51100.0,105.6566,105.7043,105.4862,105.6566,51100.0
2013-04-30 09:30:00,154.8,155.51,154.11,154.96,28800.0,105.5203,106.0043,105.05,105.6294,28800.0
2013-04-30 10:00:00,155.25,155.63,154.92,155.59,18600.0,105.827,106.0861,105.6021,106.0588,18600.0
2013-04-30 10:30:00,155.47,156.15,155.21,155.7,15300.0,105.977,106.4405,105.7998,106.1338,15300.0
2013-04-30 11:00:00,155.74,156.34,155.53,156.25,13200.0,106.1611,106.57,106.0179,106.5087,13200.0
2013-04-30 11:30:00,156.18,156.35,156.01,156.16,16500.0,106.461,106.5769,106.3451,106.4473,16500.0
2013-04-30 12:00:00,156.08,156.18,155.57,155.8,9000.0,106.3928,106.461,106.0452,106.202,9000.0
2013-04-30 12:30:00,155.8,156.0,155.68,155.75,15100.0,106.202,106.3383,106.1202,106.1679,15100.0
2013-04-30 13:00:00,155.73,155.93,155.27,155.93,14400.0,106.1542,106.2906,105.8407,106.2906,14400.0
2013-04-30 13:30:00,155.82,156.08,155.72,155.96,32100.0,106.2156,106.3928,106.1474,106.311,32100.0
2013-04-30 14:00:00,156.02,156.21,155.91,156.05,19800.0,106.3519,106.4814,106.2769,106.3724,19800.0
2013-04-30 14:30:00,156.02,156.02,155.55,155.55,13600.0,106.3519,106.3519,106.0315,106.0315,13600.0
2013-04-30 15:00:00,155.52,156.11,155.48,156.11,29000.0,106.0111,106.4133,105.9838,106.4133,29000.0
2013-04-30 15:30:00,156.11,157.26,156.03,156.93,93600.0,106.4133,107.1972,106.3587,106.9722,93600.0
2013-05-01 09:30:00,156.13,157.64,156.13,157.07,34400.0,106.4269,107.4562,106.4269,107.0677,34400.0
2013-05-01 10:00:00,157.06,157.7,156.65,157.09,39800.0,107.0608,107.4971,106.7814,107.0813,39800.0
2013-05-01 10:30:00,157.03,157.43,156.96,157.38,19700.0,107.0404,107.3131,106.9927,107.279,19700.0
2013-05-01 11:00:00,157.39,157.5,157.28,157.39,23100.0,107.2858,107.3608,107.2108,107.2858,23100.0
2013-05-01 11:30:00,157.41,157.7,157.31,157.61,25900.0,107.2994,107.4971,107.2313,107.4357,25900.0
2013-05-01 12:00:00,157.7,157.82,157.29,157.46,13200.0,107.4971,107.5789,107.2176,107.3335,13200.0
2013-05-01 12:30:00,157.46,157.5,156.93,156.97,14400.0,107.3335,107.3608,106.9722,106.9995,14400.0
2013-05-01 13:00:00,157.05,157.17,156.64,156.7,16300.0,107.054,107.1358,106.7745,106.8154,16300.0
2013-05-01 13:30:00,156.71,156.71,155.87,156.2,17200.0,106.8223,106.8223,106.2497,106.4746,17200.0
2013-05-01 14:00:00,156.22,156.43,155.77,156.26,18400.0,106.4882,106.6314,106.1815,106.5155,18400.0
2013-05-01 14:30:00,156.23,156.49,155.95,156.06,13400.0,106.4951,106.6723,106.3042,106.3792,13400.0
2013-05-01 15:00:00,156.02,156.34,155.56,156.06,32100.0,106.3519,106.57,106.0384,106.3792,32100.0
2013-05-01 15:30:00,155.93,156.18,155.55,156.02,58500.0,106.2906,106.461,106.0315,106.3519,58500.0
2013-05-02 09:30:00,152.5,155.87,152.5,154.25,29100.0,103.9525,106.2497,103.9525,105.1454,29100.0
2013-05-02 10:00:00,154.44,154.53,152.97,153.17,32900.0,105.2749,105.3362,104.2729,104.4092,32900.0
2013-05-02 10:30:00,153.24,154.15,153.14,154.0,46100.0,104.4569,105.0772,104.3887,104.975,46100.0
2013-05-02 11:00:00,153.98,154.08,153.75,153.89,39200.0,104.9613,105.0295,104.8046,104.9,39200.0
2013-05-02 11:30:00,153.89,153.9,152.16,152.3,37800.0,104.9,104.9068,103.7207,103.8162,37800.0
2013-05-02 12:00:00,152.23,152.33,151.99,152.08,39400.0,103.7684,103.8366,103.6048,103.6662,39400.0
2013-05-02 12:30:00,152.09,153.51,151.9,153.3,42200.0,103.673,104.641,103.5435,104.4978,42200.0
2013-05-02 13:00:00,153.2,154.36,153.16,154.0,82000.0,104.4296,105.2204,104.4024,104.975,82000.0
2013-05-02 13:30:00,154.0,155.05,153.93,154.45,67700.0,104.975,105.6907,104.9273,105.2817,67700.0
2013-05-02 14:00:00,154.38,154.88,153.81,154.65,22800.0,105.234,105.5748,104.8455,105.418,22800.0
2013-05-02 14:30:00,154.52,155.0,154.49,154.96,14600.0,105.3294,105.6566,105.309,105.6294,14600.0
2013-05-02 15:00:00,154.89,154.89,154.5,154.6,26600.0,105.5816,105.5816,105.3158,105.384,26600.0
2013-05-02 15:30:00,154.63,154.84,154.49,154.8,60000.0,105.4044,105.5476,105.309,105.5203,60000.0
2013-05-03 09:30:00,155.75,155.89,154.97,155.87,12700.0,106.1679,106.2633,105.6362,106.2497,12700.0
2013-05-03 10:00:00,155.69,155.83,155.06,155.56,15500.0,106.127,106.2224,105.6975,106.0384,15500.0
2013-05-03 10:30:00,155.61,155.93,155.26,155.38,22300.0,106.0724,106.2906,105.8339,105.9157,22300.0
2013-05-03 11:00:00,155.36,155.61,154.74,154.82,8300.0,105.902,106.0724,105.4794,105.5339,8300.0
2013-05-03 11:30:00,154.73,155.22,154.58,155.2,18400.0,105.4726,105.8066,105.3703,105.793,18400.0
2013-05-03 12:00:00,155.17,155.31,154.92,155.29,7000.0,105.7725,105.8679,105.6021,105.8543,7000.0
2013-05-03 12:30:00,155.26,155.76,155.26,155.7,14700.0,105.8339,106.1747,105.8339,106.1338,14700.0
2013-05-03 13:00:00,155.68,155.79,155.28,155.28,19100.0,106.1202,106.1951,105.8475,105.8475,19100.0
2013-05-03 13:30:00,155.27,155.53,155.11,155.52,31400.0,105.8407,106.0179,105.7316,106.0111,31400.0
2013-05-03 14:00:00,155.52,155.71,154.91,154.91,21900.0,106.0111,106.1406,105.5953,105.5953,21900.0
2013-05-03 14:30:00,154.89,154.91,154.53,154.61,19800.0,105.5816,105.5953,105.3362,105.3908,19800.0
2013-05-03 15:00:00,154.61,154.64,154.12,154.37,33400.0,105.3908,105.4112,105.0568,105.2272,33400.0
2013-05-03 15:30:00,154.45,154.99,154.29,154.96,67500.0,105.2817,105.6498,105.1727,105.6294,67500.0
2013-05-06 09:30:00,154.81,155.53,154.54,155.16,17800.0,105.5271,106.0179,105.3431,105.7657,17800.0
2013-05-06 10:00:00,155.4,155.4,154.84,155.0,13500.0,105.9293,105.9293,105.5476,105.6566,13500.0
2013-05-06 10:30:00,155.06,155.15,154.72,154.72,7700.0,105.6975,105.7589,105.4658,105.4658,7700.0
2013-05-06 11:00:00,154.65,154.95,154.52,154.79,8100.0,105.418,105.6225,105.3294,105.5135,8100.0
2013-05-06 11:30:00,154.71,154.78,154.39,154.46,9800.0,105.4589,105.5067,105.2408,105.2885,9800.0
2013-05-06 12:00:00,154.51,154.66,154.22,154.35,7100.0,105.3226,105.4249,105.1249,105.2136,7100.0
2013-05-06 12:30:00,154.31,154.52,154.27,154.5,6000.0,105.1863,105.3294,105.159,105.3158,6000.0
2013-05-06 13:00:00,154.47,154.53,154.14,154.53,13500.0,105.2953,105.3362,105.0704,105.3362,13500.0
2013-05-06 13:30:00,154.49,154.57,154.23,154.55,9600.0,105.309,105.3635,105.1318,105.3499,9600.0
2013-05-06 14:00:00,154.6,154.85,154.37,154.57,9600.0,105.384,105.5544,105.2272,105.3635,9600.0
2013-05-06 14:30:00,154.57,154.79,154.53,154.71,11200.0,105.3635,105.5135,105.3362,105.4589,11200.0
2013-05-06 15:00:00,154.75,154.89,154.61,154.71,22000.0,105.4862,105.5816,105.3908,105.4589,22000.0
2013-05-06 15:30:00,154.71,154.91,154.49,154.87,44400.0,105.4589,105.5953,105.309,105.568,44400.0
2013-05-07 09:30:00,154.79,156.12,154.79,155.72,7600.0,105.5135,106.4201,105.5135,106.1474,7600.0
2013-05-07 10:00:00,155.72,156.22,155.72,156.12,10200.0,106.1474,106.4882,106.1474,106.4201,10200.0
2013-05-07 10:30:00,156.11,156.62,155.95,156.52,12900.0,106.4133,106.7609,106.3042,106.6927,12900.0
2013-05-07 11:00:00,156.39,156.77,156.37,156.57,8400.0,106.6041,106.8632,106.5905,106.7268,8400.0
2013-05-07 11:30:00,156.61,156.92,156.56,156.78,9100.0,106.7541,106.9654,106.72,106.87,9100.0
2013-05-07 12:00:00,156.77,156.89,156.7,156.8,6900.0,106.8632,106.945,106.8154,106.8836,6900.0
2013-05-07 12:30:00,156.82,157.32,156.82,157.04,9700.0,106.8972,107.2381,106.8972,107.0472,9700.0
2013-05-07 13:00:00,157.03,157.36,156.9,157.36,11500.0,107.0404,107.2653,106.9518,107.2653,11500.0
2013-05-07 13:30:00,157.3,157.38,157.14,157.34,9200.0,107.2244,107.279,107.1154,107.2517,9200.0
2013-05-07 14:00:00,157.22,157.57,157.22,157.5,13100.0,107.1699,107.4085,107.1699,107.3608,13100.0
2013-05-07 14:30:00,157.52,157.79,157.26,157.79,16600.0,107.3744,107.5584,107.1972,107.5584,16600.0
2013-05-07 15:00:00,157.79,157.87,157.61,157.64,14500.0,107.5584,107.613,107.4357,107.4562,14500.0
2013-05-07 15:30:00,157.66,157.81,157.59,157.7,24600.0,107.4698,107.5721,107.4221,107.4971,24600.0
2013-05-08 09:30:00,157.12,158.23,156.9,158.14,8000.0,107.1017,107.8584,106.9518,107.797,8000.0
2013-05-08 10:00:00,158.01,158.3,157.68,158.18,12900.0,107.7084,107.9061,107.4835,107.8243,12900.0
2013-05-08 10:30:00,158.29,158.4,158.01,158.08,24900.0,107.8993,107.9743,107.7084,107.7561,24900.0
2013-05-08 11:00:00,158.08,158.29,157.84,158.0,16500.0,107.7561,107.8993,107.5925,107.7016,16500.0
2013-05-08 11:30:00,157.92,158.16,157.92,157.96,12500.0,107.6471,107.8107,107.6471,107.6743,12500.0
2013-05-08 12:00:00,157.92,158.12,157.86,157.94,5600.0,107.6471,107.7834,107.6062,107.6607,5600.0
2013-05-08 12:30:00,157.98,157.98,157.71,157.74,7700.0,107.688,107.688,107.5039,107.5244,7700.0
2013-05-08 13:00:00,157.8,157.8,157.33,157.33,6800.0,107.5653,107.5653,107.2449,107.2449,6800.0
2013-05-08 13:30:00,157.41,157.5,157.0,157.03,7400.0,107.2994,107.3608,107.0199,107.0404,7400.0
2013-05-08 14:00:00,156.99,157.12,156.9,157.02,7700.0,107.0131,107.1017,106.9518,107.0336,7700.0
2013-05-08 14:30:00,157.05,157.27,156.9,157.13,11800.0,107.054,107.204,106.9518,107.1086,11800.0
2013-05-08 15:00:00,157.12,158.01,157.12,158.01,15900.0,107.1017,107.7084,107.1017,107.7084,15900.0
2013-05-08 15:30:00,157.96,158.77,157.66,158.68,52900.0,107.6743,108.2265,107.4698,108.1651,52900.0
2013-05-09 09:30:00,159.0,159.07,158.06,158.06,21700.0,108.3832,108.431,107.7425,107.7425,21700.0
2013-05-09 10:00:00,158.08,158.49,157.93,158.06,17100.0,107.7561,108.0356,107.6539,107.7425,17100.0
2013-05-09 10:30:00,158.03,159.03,157.93,158.85,32900.0,107.722,108.4037,107.6539,108.281,32900.0
2013-05-09 11:00:00,158.82,158.98,158.29,158.5,18500.0,108.2606,108.3696,107.8993,108.0424,18500.0
2013-05-09 11:30:00,158.48,158.73,158.41,158.55,8100.0,108.0288,108.1992,107.9811,108.0765,8100.0
2013-05-09 12:00:00,158.53,158.81,158.45,158.78,10600.0,108.0629,108.2537,108.0083,108.2333,10600.0
2013-05-09 12:30:00,158.71,159.12,158.71,158.95,17000.0,108.1856,108.465,108.1856,108.3492,17000.0
2013-05-09 13:00:00,159.02,159.02,158.76,158.81,10300.0,108.3969,108.3969,108.2197,108.2537,10300.0
2013-05-09 13:30:00,158.81,159.22,158.81,159.04,8200.0,108.2537,108.5332,108.2537,108.4105,8200.0
2013-05-09 14:00:00,159.05,159.36,158.95,159.28,15000.0,108.4173,108.6286,108.3492,108.5741,15000.0
2013-05-09 14:30:00,159.28,159.67,159.28,159.54,33600.0,108.5741,108.84,108.5741,108.7513,33600.0
2013-05-09 15:00:00,159.55,159.68,159.25,159.65,25900.0,108.7582,108.8468,108.5537,108.8263,25900.0
2013-05-09 15:30:00,159.67,159.76,158.83,159.16,48400.0,108.84,108.9013,108.2674,108.4923,48400.0
2013-05-10 09:30:00,158.96,160.52,158.83,160.47,18300.0,108.356,109.4194,108.2674,109.3853,18300.0
2013-05-10 10:00:00,160.47,160.71,160.11,160.15,12600.0,109.3853,109.5489,109.1399,109.1672,12600.0
2013-05-10 10:30:00,160.13,161.05,160.0,161.04,18100.0,109.1535,109.7806,109.0649,109.7738,18100.0
2013-05-10 11:00:00,161.03,161.18,160.85,161.09,10100.0,109.767,109.8693,109.6443,109.8079,10100.0
2013-05-10 11:30:00,161.11,161.34,160.71,160.76,21200.0,109.8215,109.9783,109.5489,109.583,21200.0
2013-05-10 12:00:00,160.79,161.55,160.77,161.4,16100.0,109.6034,110.1215,109.5898,110.0192,16100.0
2013-05-10 12:30:00,161.4,161.9,161.29,161.69,13200.0,110.0192,110.3601,109.9442,110.2169,13200.0
2013-05-10 13:00:00,161.72,161.85,161.62,161.72,15900.0,110.2374,110.326,110.1692,110.2374,15900.0
2013-05-10 13:30:00,161.79,161.84,161.54,161.54,22100.0,110.2851,110.3192,110.1147,110.1147,22100.0
2013-05-10 14:00:00,161.5,162.2,161.5,162.2,19100.0,110.0874,110.5645,110.0874,110.5645,19100.0
2013-05-10 14:30:00,162.2,162.33,162.12,162.25,21300.0,110.5645,110.6532,110.51,110.5986,21300.0
2013-05-10 15:00:00,162.26,162.29,162.11,162.19,17000.0,110.6054,110.6259,110.5032,110.5577,17000.0
2013-05-10 15:30:00,162.2,162.2,161.93,161.97,35700.0,110.5645,110.5645,110.3805,110.4078,35700.0
2013-05-13 09:30:00,161.98,162.35,161.54,161.85,8700.0,110.4146,110.6668,110.1147,110.326,8700.0
2013-05-13 10:00:00,161.89,162.04,161.52,161.65,12000.0,110.3532,110.4555,110.101,110.1896,12000.0
2013-05-13 10:30:00,161.7,161.96,161.58,161.9,8300.0,110.2237,110.401,110.1419,110.3601,8300.0
2013-05-13 11:00:00,161.91,162.19,161.79,162.19,10000.0,110.3669,110.5577,110.2851,110.5577,10000.0
2013-05-13 11:30:00,162.19,162.66,162.19,162.64,15400.0,110.5577,110.8781,110.5577,110.8645,15400.0
2013-05-13 12:00:00,162.59,163.32,162.59,163.24,9100.0,110.8304,111.328,110.8304,111.2735,9100.0
2013-05-13 12:30:00,163.28,163.55,163.28,163.35,7600.0,111.3007,111.4848,111.3007,111.3485,7600.0
2013-05-13 13:00:00,163.39,163.75,163.36,163.54,9400.0,111.3757,111.6211,111.3553,111.478,9400.0
2013-05-13 13:30:00,163.56,163.69,163.5,163.61,8800.0,111.4916,111.5802,111.4507,111.5257,8800.0
2013-05-13 14:00:00,163.61,163.71,163.4,163.56,10800.0,111.5257,111.5938,111.3825,111.4916,10800.0
2013-05-13 14:30:00,163.61,163.74,163.61,163.67,8700.0,111.5257,111.6143,111.5257,111.5666,8700.0
2013-05-13 15:00:00,163.68,163.71,163.39,163.52,13400.0,111.5734,111.5938,111.3757,111.4643,13400.0
2013-05-13 15:30:00,163.48,163.82,162.98,163.71,76800.0,111.4371,111.6688,111.0962,111.5938,76800.0
2013-05-14 09:30:00,163.69,164.65,163.4,163.75,10500.0,111.5802,112.2346,111.3825,111.6211,10500.0
2013-05-14 10:00:00,163.75,164.3,163.75,164.25,20900.0,111.6211,111.996,111.6211,111.9619,20900.0
2013-05-14 10:30:00,164.27,164.52,164.24,164.47,16800.0,111.9756,112.146,111.9551,112.1119,16800.0
2013-05-14 11:00:00,164.47,164.47,164.32,164.35,13700.0,112.1119,112.1119,112.0097,112.0301,13700.0
2013-05-14 11:30:00,164.3,164.44,164.3,164.34,22400.0,111.996,112.0915,111.996,112.0233,22400.0
2013-05-14 12:00:00,164.3,164.36,164.04,164.14,13700.0,111.996,112.0369,111.8188,111.887,13700.0
2013-05-14 12:30:00,164.12,164.12,163.79,164.06,12100.0,111.8733,111.8733,111.6484,111.8324,12100.0
2013-05-14 13:00:00,164.09,164.4,164.08,164.34,16100.0,111.8529,112.0642,111.8461,112.0233,16100.0
2013-05-14 13:30:00,164.34,164.56,164.25,164.35,15400.0,112.0233,112.1733,111.9619,112.0301,15400.0
2013-05-14 14:00:00,164.32,164.65,164.31,164.45,13000.0,112.0097,112.2346,112.0028,112.0983,13000.0
2013-05-14 14:30:00,164.43,164.43,164.14,164.32,26100.0,112.0846,112.0846,111.887,112.0097,26100.0
2013-05-14 15:00:00,164.36,164.39,164.09,164.25,37200.0,112.0369,112.0574,111.8529,111.9619,37200.0
2013-05-14 15:30:00,164.25,164.76,164.16,164.76,92000.0,111.9619,112.3096,111.9006,112.3096,92000.0
2013-05-15 09:30:00,164.63,164.95,164.07,164.47,4900.0,112.221,112.4391,111.8392,112.1119,4900.0
2013-05-15 10:00:00,164.37,164.92,164.32,164.72,11000.0,112.0437,112.4187,112.0097,112.2823,11000.0
2013-05-15 10:30:00,164.72,165.22,164.57,165.16,11900.0,112.2823,112.6231,112.1801,112.5822,11900.0
2013-05-15 11:00:00,165.19,165.22,164.76,164.88,9700.0,112.6027,112.6231,112.3096,112.3914,9700.0
2013-05-15 11:30:00,164.89,165.14,164.89,165.02,5300.0,112.3982,112.5686,112.3982,112.4868,5300.0
2013-05-15 12:00:00,165.13,165.48,165.03,165.43,15100.0,112.5618,112.8004,112.4936,112.7663,15100.0
2013-05-15 12:30:00,165.4,165.56,165.27,165.45,10900.0,112.7458,112.8549,112.6572,112.7799,10900.0
2013-05-15 13:00:00,165.51,165.53,165.26,165.35,11100.0,112.8208,112.8345,112.6504,112.7118,11100.0
2013-05-15 13:30:00,165.25,165.31,164.96,165.02,8800.0,112.6436,112.6845,112.4459,112.4868,8800.0
2013-05-15 14:00:00,164.9,165.04,164.5,164.6,14100.0,112.405,112.5004,112.1324,112.2005,14100.0
2013-05-15 14:30:00,164.6,164.67,164.37,164.51,17800.0,112.2005,112.2482,112.0437,112.1392,17800.0
2013-05-15 15:00:00,164.51,164.64,164.43,164.5,17400.0,112.1392,112.2278,112.0846,112.1324,17400.0
2013-05-15 15:30:00,164.55,165.79,164.55,165.79,46600.0,112.1664,113.0117,112.1664,113.0117,46600.0
2013-05-16 09:30:00,165.77,167.29,165.77,166.13,22700.0,112.9981,114.0342,112.9981,113.2435,22700.0
2013-05-16 10:00:00,166.13,166.85,165.91,166.7,10400.0,113.2435,113.7342,113.0935,113.632,10400.0
2013-05-16 10:30:00,166.73,167.22,166.64,167.02,7000.0,113.6524,113.9865,113.5911,113.8501,7000.0
2013-05-16 11:00:00,167.11,167.25,166.81,166.98,8900.0,113.9115,114.0069,113.707,113.8229,8900.0
2013-05-16 11:30:00,166.98,167.52,166.95,167.39,9700.0,113.8229,114.191,113.8024,114.1023,9700.0
2013-05-16 12:00:00,167.36,167.53,167.28,167.38,5400.0,114.0819,114.1978,114.0274,114.0955,5400.0
2013-05-16 12:30:00,167.4,167.54,167.23,167.33,5300.0,114.1092,114.2046,113.9933,114.0614,5300.0
2013-05-16 13:00:00,167.24,167.43,167.22,167.22,6400.0,114.0001,114.1296,113.9865,113.9865,6400.0
2013-05-16 13:30:00,167.3,167.37,167.1,167.17,7900.0,114.041,114.0887,113.9047,113.9524,7900.0
2013-05-16 14:00:00,167.22,167.52,167.08,167.16,31900.0,113.9865,114.191,113.891,113.9456,31900.0
2013-05-16 14:30:00,167.1,167.17,166.92,167.0,15400.0,113.9047,113.9524,113.782,113.8365,15400.0
2013-05-16 15:00:00,167.01,167.09,166.31,166.47,23800.0,113.8433,113.8978,113.3662,113.4752,23800.0
2013-05-16 15:30:00,166.49,166.93,166.32,166.68,36100.0,113.4889,113.7888,113.373,113.6184,36100.0
2013-05-17 09:30:00,167.26,167.34,166.35,166.35,15400.0,114.0137,114.0683,113.3934,113.3934,15400.0
2013-05-17 10:00:00,166.38,167.22,166.14,166.9,23200.0,113.4139,113.9865,113.2503,113.7683,23200.0
2013-05-17 10:30:00,166.91,167.34,166.51,166.53,11200.0,113.7751,114.0683,113.5025,113.5161,11200.0
2013-05-17 11:00:00,166.65,166.91,166.51,166.84,9100.0,113.5979,113.7751,113.5025,113.7274,9100.0
2013-05-17 11:30:00,166.84,166.92,166.51,166.68,4800.0,113.7274,113.782,113.5025,113.6184,4800.0
2013-05-17 12:00:00,166.65,167.18,166.65,167.01,8500.0,113.5979,113.9592,113.5979,113.8433,8500.0
2013-05-17 12:30:00,166.91,167.0,166.67,166.67,8300.0,113.7751,113.8365,113.6115,113.6115,8300.0
2013-05-17 13:00:00,166.71,166.9,166.59,166.9,13800.0,113.6388,113.7683,113.557,113.7683,13800.0
2013-05-17 13:30:00,166.85,166.96,166.81,166.92,4200.0,113.7342,113.8092,113.707,113.782,4200.0
2013-05-17 14:00:00,166.94,167.22,166.88,167.08,7400.0,113.7956,113.9865,113.7547,113.891,7400.0
2013-05-17 14:30:00,167.03,167.54,167.01,167.54,7400.0,113.8569,114.2046,113.8433,114.2046,7400.0
2013-05-17 15:00:00,167.51,167.59,167.3,167.56,12200.0,114.1841,114.2387,114.041,114.2182,12200.0
2013-05-17 15:30:00,167.54,168.33,167.52,168.31,22200.0,114.2046,114.7431,114.191,114.7295,22200.0
2013-05-20 09:30:00,167.84,168.85,167.24,168.58,11300.0,114.4091,115.0976,114.0001,114.9135,11300.0
2013-05-20 10:00:00,168.81,168.94,168.46,168.58,3100.0,115.0703,115.1589,114.8317,114.9135,3100.0
2013-05-20 10:30:00,168.76,168.87,168.54,168.55,7100.0,115.0362,115.1112,114.8862,114.8931,7100.0
2013-05-20 11:00:00,168.61,168.74,168.08,168.24,10200.0,114.934,115.0226,114.5727,114.6817,10200.0
2013-05-20 11:30:00,168.19,168.73,168.11,168.62,4300.0,114.6477,115.0158,114.5931,114.9408,4300.0
2013-05-20 12:00:00,168.57,168.57,168.2,168.43,10400.0,114.9067,114.9067,114.6545,114.8113,10400.0
2013-05-20 12:30:00,168.4,168.4,168.11,168.11,14700.0,114.7908,114.7908,114.5931,114.5931,14700.0
2013-05-20 13:00:00,168.11,168.53,168.11,168.51,4700.0,114.5931,114.8794,114.5931,114.8658,4700.0
2013-05-20 13:30:00,168.56,168.56,168.15,168.39,7000.0,114.8999,114.8999,114.6204,114.784,7000.0
2013-05-20 14:00:00,168.39,168.87,168.17,168.79,9700.0,114.784,115.1112,114.634,115.0567,9700.0
2013-05-20 14:30:00,168.82,168.85,168.31,168.76,9400.0,115.0771,115.0976,114.7295,115.0362,9400.0
2013-05-20 15:00:00,168.67,169.16,168.67,168.91,17700.0,114.9749,115.3089,114.9749,115.1385,17700.0
2013-05-20 15:30:00,168.91,169.11,168.77,169.11,33900.0,115.1385,115.2748,115.043,115.2748,33900.0
2013-05-21 09:30:00,169.0,169.98,169.0,169.66,7000.0,115.1998,115.8678,115.1998,115.6497,7000.0
2013-05-21 10:00:00,169.95,170.66,169.79,170.47,10200.0,115.8474,116.3314,115.7383,116.2018,10200.0
2013-05-21 10:30:00,170.42,170.75,170.35,170.49,7200.0,116.1678,116.3927,116.12,116.2155,7200.0
2013-05-21 11:00:00,170.53,170.77,170.23,170.37,7600.0,116.2427,116.4063,116.0382,116.1337,7600.0
2013-05-21 11:30:00,170.35,170.52,170.17,170.19,5100.0,116.12,116.2359,115.9973,116.011,5100.0
2013-05-21 12:00:00,170.1,170.6,170.1,170.56,14600.0,115.9496,116.2905,115.9496,116.2632,14600.0
2013-05-21 12:30:00,170.6,170.68,170.12,170.26,12200.0,116.2905,116.345,115.9633,116.0587,12200.0
2013-05-21 13:00:00,170.39,170.82,170.27,170.63,6600.0,116.1473,116.4404,116.0655,116.3109,6600.0
2013-05-21 13:30:00,170.69,170.82,170.35,170.49,7700.0,116.3518,116.4404,116.12,116.2155,7700.0
2013-05-21 14:00:00,170.38,170.68,170.24,170.51,5400.0,116.1405,116.345,116.0451,116.2291,5400.0
2013-05-21 14:30:00,170.38,170.7,169.69,170.69,27200.0,116.1405,116.3586,115.6701,116.3518,27200.0
2013-05-21 15:00:00,170.75,170.8,170.42,170.42,26500.0,116.3927,116.4268,116.1678,116.1678,26500.0
2013-05-21 15:30:00,170.31,170.53,170.1,170.18,52700.0,116.0928,116.2427,115.9496,116.0042,52700.0
2013-05-22 09:30:00,170.47,170.7,169.68,169.98,7400.0,116.2018,116.3586,115.6633,115.8678,7400.0
2013-05-22 10:00:00,170.01,170.96,169.9,170.87,6800.0,115.8883,116.5359,115.8133,116.4745,6800.0
2013-05-22 10:30:00,170.96,171.11,170.14,170.33,9500.0,116.5359,116.6381,115.9769,116.1064,9500.0
2013-05-22 11:00:00,170.36,170.62,170.0,170.18,8300.0,116.1269,116.3041,115.8815,116.0042,8300.0
2013-05-22 11:30:00,170.15,170.62,170.06,170.31,12900.0,115.9837,116.3041,115.9224,116.0928,12900.0
2013-05-22 12:00:00,170.34,170.44,169.85,169.85,4700.0,116.1132,116.1814,115.7792,115.7792,4700.0
2013-05-22 12:30:00,169.81,170.02,169.66,169.89,21200.0,115.7519,115.8951,115.6497,115.8065,21200.0
2013-05-22 13:00:00,169.86,169.9,168.81,168.87,24200.0,115.786,115.8133,115.0703,115.1112,24200.0
2013-05-22 13:30:00,168.78,169.09,168.33,168.57,29600.0,115.0498,115.2612,114.7431,114.9067,29600.0
2013-05-22 14:00:00,168.57,168.74,167.45,167.83,26100.0,114.9067,115.0226,114.1432,114.4023,26100.0
2013-05-22 14:30:00,167.61,168.09,167.43,168.09,22800.0,114.2523,114.5795,114.1296,114.5795,22800.0
2013-05-22 15:00:00,168.01,168.12,166.6,166.6,78900.0,114.525,114.5999,113.5638,113.5638,78900.0
2013-05-22 15:30:00,166.64,168.04,166.61,167.66,69200.0,113.5911,114.5454,113.5706,114.2864,69200.0
2013-05-23 09:30:00,166.61,166.61,164.34,165.85,44700.0,113.5706,113.5706,112.0233,113.0526,44700.0
2013-05-23 10:00:00,165.85,166.52,165.44,165.76,78000.0,113.0526,113.5093,112.7731,112.9912,78000.0
2013-05-23 10:30:00,165.71,165.99,165.11,165.19,38500.0,112.9572,113.148,112.5482,112.6027,38500.0
2013-05-23 11:00:00,165.18,165.66,164.88,165.66,56800.0,112.5959,112.9231,112.3914,112.9231,56800.0
2013-05-23 11:30:00,165.49,165.73,164.71,165.39,23600.0,112.8072,112.9708,112.2755,112.739,23600.0
2013-05-23 12:00:00,165.35,165.76,165.13,165.6,11600.0,112.7118,112.9912,112.5618,112.8822,11600.0
2013-05-23 12:30:00,165.7,165.78,165.37,165.53,10600.0,112.9503,113.0049,112.7254,112.8345,10600.0
2013-05-23 13:00:00,165.61,165.7,165.36,165.43,12900.0,112.889,112.9503,112.7186,112.7663,12900.0
2013-05-23 13:30:00,165.47,165.48,165.01,165.32,20800.0,112.7936,112.8004,112.48,112.6913,20800.0
2013-05-23 14:00:00,165.25,165.49,165.04,165.25,25800.0,112.6436,112.8072,112.5004,112.6436,25800.0
2013-05-23 14:30:00,165.23,165.45,165.01,165.08,32800.0,112.63,112.7799,112.48,112.5277,32800.0
2013-05-23 15:00:00,165.14,165.14,164.65,164.78,50300.0,112.5686,112.5686,112.2346,112.3232,50300.0
2013-05-23 15:30:00,164.76,164.78,164.18,164.37,110800.0,112.3096,112.3232,111.9142,112.0437,110800.0
2013-05-24 09:30:00,164.04,164.08,162.8,163.81,41700.0,111.8188,111.8461,110.9735,111.662,41700.0
2013-05-24 10:00:00,163.69,163.75,162.65,163.36,64500.0,111.5802,111.6211,110.8713,111.3553,64500.0
2013-05-24 10:30:00,163.38,163.59,162.4,162.68,22900.0,111.3689,111.512,110.7009,110.8917,22900.0
2013-05-24 11:00:00,162.72,163.27,162.55,163.09,15200.0,110.919,111.2939,110.8031,111.1712,15200.0
2013-05-24 11:30:00,163.08,163.43,163.0,163.13,19500.0,111.1644,111.403,111.1099,111.1985,19500.0
2013-05-24 12:00:00,163.14,163.64,163.14,163.57,16700.0,111.2053,111.5461,111.2053,111.4984,16700.0
2013-05-24 12:30:00,163.58,163.59,162.81,162.92,27100.0,111.5052,111.512,110.9804,111.0553,27100.0
2013-05-24 13:00:00,162.94,163.61,162.9,163.5,58100.0,111.069,111.5257,111.0417,111.4507,58100.0
2013-05-24 13:30:00,163.5,163.58,163.12,163.36,21600.0,111.4507,111.5052,111.1917,111.3553,21600.0
2013-05-24 14:00:00,163.4,163.58,163.21,163.45,12700.0,111.3825,111.5052,111.253,111.4166,12700.0
2013-05-24 14:30:00,163.47,164.13,163.31,164.07,12100.0,111.4303,111.8801,111.3212,111.8392,12100.0
2013-05-24 15:00:00,163.99,164.07,163.59,163.63,22200.0,111.7847,111.8392,111.512,111.5393,22200.0
2013-05-24 15:30:00,163.63,163.98,163.38,163.93,66100.0,111.5393,111.7779,111.3689,111.7438,66100.0
2013-05-28 09:30:00,165.53,165.53,164.55,164.96,40900.0,112.8345,112.8345,112.1664,112.4459,40900.0
2013-05-28 10:00:00,165.01,165.65,164.9,165.51,25400.0,112.48,112.9163,112.405,112.8208,25400.0
2013-05-28 10:30:00,165.48,165.64,164.98,165.13,9800.0,112.8004,112.9094,112.4596,112.5618,9800.0
2013-05-28 11:00:00,164.97,165.16,164.75,164.75,11200.0,112.4527,112.5822,112.3028,112.3028,11200.0
2013-05-28 11:30:00,164.72,164.79,164.03,164.13,10800.0,112.2823,112.33,111.812,111.8801,10800.0
2013-05-28 12:00:00,164.15,164.86,164.15,164.27,7800.0,111.8938,112.3778,111.8938,111.9756,7800.0
2013-05-28 12:30:00,164.34,164.46,163.9,163.96,11100.0,112.0233,112.1051,111.7234,111.7643,11100.0
2013-05-28 13:00:00,163.94,164.12,163.67,163.93,21200.0,111.7506,111.8733,111.5666,111.7438,21200.0
2013-05-28 13:30:00,163.94,163.95,163.16,163.16,26400.0,111.7506,111.7574,111.2189,111.2189,26400.0
2013-05-28 14:00:00,163.16,163.22,161.84,162.04,34700.0,111.2189,111.2598,110.3192,110.4555,34700.0
2013-05-28 14:30:00,162.03,162.31,161.8,162.07,25500.0,110.4487,110.6395,110.2919,110.4759,25500.0
2013-05-28 15:00:00,162.06,162.8,161.91,162.8,23100.0,110.4691,110.9735,110.3669,110.9735,23100.0
2013-05-28 15:30:00,162.8,163.91,162.75,163.56,115300.0,110.9735,111.7302,110.9395,111.4916,115300.0
2013-05-29 09:30:00,162.05,162.55,161.11,161.6,29700.0,110.4623,110.8031,109.8215,110.1556,29700.0
2013-05-29 10:00:00,161.58,161.69,160.0,160.62,33600.0,110.1419,110.2169,109.0649,109.4875,33600.0
2013-05-29 10:30:00,160.95,160.95,159.63,159.63,18400.0,109.7125,109.7125,108.8127,108.8127,18400.0
2013-05-29 11:00:00,159.56,159.57,158.51,159.03,25600.0,108.765,108.7718,108.0492,108.4037,25600.0
2013-05-29 11:30:00,159.03,159.7,158.74,159.7,20300.0,108.4037,108.8604,108.206,108.8604,20300.0
2013-05-29 12:00:00,159.86,160.73,159.72,160.46,19600.0,108.9695,109.5625,108.874,109.3785,19600.0
2013-05-29 12:30:00,160.42,160.88,159.76,159.8,9400.0,109.3512,109.6648,108.9013,108.9286,9400.0
2013-05-29 13:00:00,159.8,160.68,159.8,160.68,10300.0,108.9286,109.5284,108.9286,109.5284,10300.0
2013-05-29 13:30:00,160.63,161.66,160.49,161.48,13000.0,109.4943,110.1965,109.3989,110.0738,13000.0
2013-05-29 14:00:00,161.48,161.73,160.93,161.11,30600.0,110.0738,110.2442,109.6988,109.8215,30600.0
2013-05-29 14:30:00,161.12,161.45,160.9,160.95,33100.0,109.8284,110.0533,109.6784,109.7125,33100.0
2013-05-29 15:00:00,160.91,161.27,160.74,161.17,39100.0,109.6852,109.9306,109.5693,109.8624,39100.0
2013-05-29 15:30:00,161.25,161.52,160.98,161.14,126100.0,109.917,110.101,109.7329,109.842,126100.0
2013-05-30 09:30:00,159.66,161.38,159.22,160.82,25100.0,108.8331,110.0056,108.5332,109.6239,25100.0
2013-05-30 10:00:00,160.75,161.35,160.36,160.71,44800.0,109.5761,109.9851,109.3103,109.5489,44800.0
2013-05-30 10:30:00,160.98,161.28,160.56,160.93,21000.0,109.7329,109.9374,109.4466,109.6988,21000.0
2013-05-30 11:00:00,160.93,161.05,160.54,160.74,15100.0,109.6988,109.7806,109.433,109.5693,15100.0
2013-05-30 11:30:00,160.92,161.21,160.61,160.81,18100.0,109.692,109.8897,109.4807,109.617,18100.0
2013-05-30 12:00:00,160.71,160.82,159.86,160.3,30800.0,109.5489,109.6239,108.9695,109.2694,30800.0
2013-05-30 12:30:00,160.27,160.45,159.97,160.33,28900.0,109.249,109.3717,109.0445,109.2899,28900.0
2013-05-30 13:00:00,160.35,160.43,159.99,160.17,10700.0,109.3035,109.358,109.0581,109.1808,10700.0
2013-05-30 13:30:00,160.05,160.92,160.05,160.43,9500.0,109.099,109.692,109.099,109.358,9500.0
2013-05-30 14:00:00,160.48,160.64,159.67,159.73,19000.0,109.3921,109.5012,108.84,108.8809,19000.0
2013-05-30 14:30:00,159.73,160.02,159.47,159.66,23000.0,108.8809,109.0785,108.7036,108.8331,23000.0
2013-05-30 15:00:00,159.64,159.65,158.62,158.7,25700.0,108.8195,108.8263,108.1242,108.1788,25700.0
2013-05-30 15:30:00,158.79,159.1,158.24,158.78,110300.0,108.2401,108.4514,107.8652,108.2333,110300.0
2013-05-31 09:30:00,157.86,159.83,157.86,158.13,12500.0,107.6062,108.949,107.6062,107.7902,12500.0
2013-05-31 10:00:00,158.15,158.9,158.15,158.39,10900.0,107.8038,108.3151,107.8038,107.9674,10900.0
2013-05-31 10:30:00,158.18,158.41,157.39,158.23,13400.0,107.8243,107.9811,107.2858,107.8584,13400.0
2013-05-31 11:00:00,158.17,159.13,158.09,158.97,18700.0,107.8175,108.4719,107.7629,108.3628,18700.0
2013-05-31 11:30:00,158.95,159.25,158.69,158.87,8900.0,108.3492,108.5537,108.1719,108.2946,8900.0
2013-05-31 12:00:00,158.9,159.03,158.66,158.78,7200.0,108.3151,108.4037,108.1515,108.2333,7200.0
2013-05-31 12:30:00,158.65,158.77,158.33,158.5,11800.0,108.1447,108.2265,107.9265,108.0424,11800.0
2013-05-31 13:00:00,158.53,159.03,158.5,158.74,15500.0,108.0629,108.4037,108.0424,108.206,15500.0
2013-05-31 13:30:00,158.73,158.73,158.11,158.4,16000.0,108.1992,108.1992,107.7766,107.9743,16000.0
2013-05-31 14:00:00,158.38,158.39,158.12,158.33,13300.0,107.9606,107.9674,107.7834,107.9265,13300.0
2013-05-31 14:30:00,158.3,158.37,157.7,157.7,27400.0,107.9061,107.9538,107.4971,107.4971,27400.0
2013-05-31 15:00:00,157.71,158.04,157.28,157.73,42700.0,107.5039,107.7289,107.2108,107.5175,42700.0
2013-05-31 15:30:00,157.74,157.88,157.02,157.06,93500.0,107.5244,107.6198,107.0336,107.0608,93500.0
2013-06-03 09:30:00,157.07,157.65,156.66,156.85,29800.0,107.0677,107.463,106.7882,106.9177,29800.0
2013-06-03 10:00:00,156.67,159.7,156.5,159.6,30800.0,106.795,108.8604,106.6791,108.7922,30800.0
2013-06-03 10:30:00,159.42,160.78,158.97,160.05,33200.0,108.6695,109.5966,108.3628,109.099,33200.0
2013-06-03 11:00:00,160.12,160.68,159.17,159.32,24100.0,109.1467,109.5284,108.4991,108.6014,24100.0
2013-06-03 11:30:00,159.24,159.68,158.72,159.46,23400.0,108.5468,108.8468,108.1924,108.6968,23400.0
2013-06-03 12:00:00,159.45,159.82,159.2,159.3,21800.0,108.69,108.9422,108.5196,108.5877,21800.0
2013-06-03 12:30:00,159.37,159.42,158.88,159.08,22000.0,108.6355,108.6695,108.3015,108.4378,22000.0
2013-06-03 13:00:00,159.15,159.36,158.88,158.96,10700.0,108.4855,108.6286,108.3015,108.356,10700.0
2013-06-03 13:30:00,158.96,159.32,158.67,159.31,16400.0,108.356,108.6014,108.1583,108.5946,16400.0
2013-06-03 14:00:00,159.2,160.03,159.04,159.35,32700.0,108.5196,109.0854,108.4105,108.6218,32700.0
2013-06-03 14:30:00,159.31,159.6,158.9,159.07,31700.0,108.5946,108.7922,108.3151,108.431,31700.0
2013-06-03 15:00:00,159.23,159.24,158.64,158.88,41300.0,108.54,108.5468,108.1379,108.3015,41300.0
2013-06-03 15:30:00,158.85,159.03,157.81,158.0,139700.0,108.281,108.4037,107.5721,107.7016,139700.0
2013-06-04 09:30:00,158.28,158.58,157.5,157.82,32200.0,107.8925,108.097,107.3608,107.5789,32200.0
2013-06-04 10:00:00,157.99,158.11,157.08,157.7,19100.0,107.6948,107.7766,107.0745,107.4971,19100.0
2013-06-04 10:30:00,157.67,158.05,157.32,157.44,17500.0,107.4766,107.7357,107.2381,107.3199,17500.0
2013-06-04 11:00:00,157.44,158.08,157.13,157.43,17500.0,107.3199,107.7561,107.1086,107.3131,17500.0
2013-06-04 11:30:00,157.39,157.92,156.85,157.79,31900.0,107.2858,107.6471,106.9177,107.5584,31900.0
2013-06-04 12:00:00,157.8,157.8,157.3,157.52,14100.0,107.5653,107.5653,107.2244,107.3744,14100.0
2013-06-04 12:30:00,157.59,157.98,157.4,157.54,20000.0,107.4221,107.688,107.2926,107.388,20000.0
2013-06-04 13:00:00,157.57,157.94,157.2,157.24,15700.0,107.4085,107.6607,107.1563,107.1835,15700.0
2013-06-04 13:30:00,157.3,157.31,156.85,157.26,25400.0,107.2244,107.2313,106.9177,107.1972,25400.0
2013-06-04 14:00:00,157.14,157.32,156.72,156.78,23000.0,107.1154,107.2381,106.8291,106.87,23000.0
2013-06-04 14:30:00,156.85,157.28,156.71,157.04,27900.0,106.9177,107.2108,106.8223,107.0472,27900.0
2013-06-04 15:00:00,156.97,157.18,156.56,156.65,28800.0,106.9995,107.1426,106.72,106.7814,28800.0
2013-06-04 15:30:00,156.69,156.94,155.82,155.95,71200.0,106.8086,106.979,106.2156,106.3042,71200.0
2013-06-05 09:30:00,155.81,156.59,154.39,155.06,30800.0,106.2088,106.7405,105.2408,105.6975,30800.0
2013-06-05 10:00:00,155.13,155.66,155.0,155.56,14000.0,105.7452,106.1065,105.6566,106.0384,14000.0
2013-06-05 10:30:00,155.45,155.8,154.84,155.06,12300.0,105.9634,106.202,105.5476,105.6975,12300.0
2013-06-05 11:00:00,155.12,155.25,154.6,154.77,8300.0,105.7384,105.827,105.384,105.4998,8300.0
2013-06-05 11:30:00,154.68,155.04,154.1,154.27,12000.0,105.4385,105.6839,105.0431,105.159,12000.0
2013-06-05 12:00:00,154.26,154.57,153.81,154.18,7600.0,105.1522,105.3635,104.8455,105.0977,7600.0
2013-06-05 12:30:00,154.31,154.35,153.62,153.86,11600.0,105.1863,105.2136,104.7159,104.8795,11600.0
2013-06-05 13:00:00,153.88,154.4,153.82,154.22,11100.0,104.8932,105.2476,104.8523,105.1249,11100.0
2013-06-05 13:30:00,154.21,154.91,154.21,154.36,14900.0,105.1181,105.5953,105.1181,105.2204,14900.0
2013-06-05 14:00:00,154.43,154.48,153.62,153.63,15900.0,105.2681,105.3022,104.7159,104.7228,15900.0
2013-06-05 14:30:00,153.61,154.55,153.43,154.22,17800.0,104.7091,105.3499,104.5864,105.1249,17800.0
2013-06-05 15:00:00,154.19,154.5,153.64,154.44,19900.0,105.1045,105.3158,104.7296,105.2749,19900.0
2013-06-05 15:30:00,154.44,155.0,154.19,154.58,61800.0,105.2749,105.6566,105.1045,105.3703,61800.0
2013-06-06 09:30:00,154.05,155.77,153.49,154.62,12500.0,105.0091,106.1815,104.6273,105.3976,12500.0
2013-06-06 10:00:00,154.78,155.1,152.66,152.82,19200.0,105.5067,105.7248,104.0616,104.1706,19200.0
2013-06-06 10:30:00,152.7,154.21,152.52,154.21,12300.0,104.0888,105.1181,103.9661,105.1181,12300.0
2013-06-06 11:00:00,154.16,154.62,153.94,154.35,9600.0,105.084,105.3976,104.9341,105.2136,9600.0
2013-06-06 11:30:00,154.16,154.81,153.94,154.67,11400.0,105.084,105.5271,104.9341,105.4317,11400.0
2013-06-06 12:00:00,154.47,154.78,153.3,153.5,8500.0,105.2953,105.5067,104.4978,104.6341,8500.0
2013-06-06 12:30:00,153.76,154.3,153.54,153.78,4700.0,104.8114,105.1795,104.6614,104.825,4700.0
2013-06-06 13:00:00,153.8,154.7,153.71,153.99,8800.0,104.8386,105.4521,104.7773,104.9682,8800.0
2013-06-06 13:30:00,154.03,154.94,154.02,154.33,8000.0,104.9954,105.6157,104.9886,105.1999,8000.0
2013-06-06 14:00:00,154.47,154.68,153.91,154.54,15500.0,105.2953,105.4385,104.9136,105.3431,15500.0
2013-06-06 14:30:00,154.5,155.06,154.32,154.79,19100.0,105.3158,105.6975,105.1931,105.5135,19100.0
2013-06-06 15:00:00,154.83,155.09,154.28,155.08,19700.0,105.5407,105.718,105.1658,105.7112,19700.0
2013-06-06 15:30:00,155.11,156.17,154.9,156.17,61800.0,105.7316,106.4542,105.5885,106.4542,61800.0
2013-06-07 09:30:00,156.26,156.26,154.16,155.91,20200.0,106.5155,106.5155,105.084,106.2769,20200.0
2013-06-07 10:00:00,156.08,156.49,155.61,155.61,9200.0,106.3928,106.6723,106.0724,106.0724,9200.0
2013-06-07 10:30:00,155.82,156.02,154.94,154.99,7300.0,106.2156,106.3519,105.6157,105.6498,7300.0
2013-06-07 11:00:00,155.12,155.87,154.82,155.78,19900.0,105.7384,106.2497,105.5339,106.1883,19900.0
2013-06-07 11:30:00,155.66,155.85,155.2,155.56,10800.0,106.1065,106.236,105.793,106.0384,10800.0
2013-06-07 12:00:00,155.53,155.55,154.54,154.75,8000.0,106.0179,106.0315,105.3431,105.4862,8000.0
2013-06-07 12:30:00,154.76,155.06,154.44,154.46,8900.0,105.493,105.6975,105.2749,105.2885,8900.0
2013-06-07 13:00:00,154.45,154.77,154.05,154.5,17500.0,105.2817,105.4998,105.0091,105.3158,17500.0
2013-06-07 13:30:00,154.4,154.88,154.3,154.37,7300.0,105.2476,105.5748,105.1795,105.2272,7300.0
2013-06-07 14:00:00,154.37,154.7,153.68,153.8,14700.0,105.2272,105.4521,104.7568,104.8386,14700.0
2013-06-07 14:30:00,153.76,155.18,153.69,154.9,17900.0,104.8114,105.7793,104.7637,105.5885,17900.0
2013-06-07 15:00:00,154.9,155.4,154.85,155.36,20000.0,105.5885,105.9293,105.5544,105.902,20000.0
2013-06-07 15:30:00,155.29,156.24,155.24,155.75,40600.0,105.8543,106.5019,105.8202,106.1679,40600.0
2013-06-10 09:30:00,156.13,157.07,154.74,155.74,13900.0,106.4269,107.0677,105.4794,106.1611,13900.0
2013-06-10 10:00:00,155.4,156.84,155.14,156.54,11600.0,105.9293,106.9109,105.7521,106.7064,11600.0
2013-06-10 10:30:00,156.61,157.29,156.61,157.25,27900.0,106.7541,107.2176,106.7541,107.1904,27900.0
2013-06-10 11:00:00,157.23,157.45,156.5,157.13,35800.0,107.1767,107.3267,106.6791,107.1086,35800.0
2013-06-10 11:30:00,157.19,157.68,156.86,157.11,10100.0,107.1495,107.4835,106.9245,107.0949,10100.0
2013-06-10 12:00:00,157.14,157.33,156.54,156.7,23100.0,107.1154,107.2449,106.7064,106.8154,23100.0
2013-06-10 12:30:00,156.72,156.78,156.25,156.44,15400.0,106.8291,106.87,106.5087,106.6382,15400.0
2013-06-10 13:00:00,156.41,156.81,156.15,156.63,18200.0,106.6178,106.8904,106.4405,106.7677,18200.0
2013-06-10 13:30:00,156.59,156.61,155.98,156.14,12800.0,106.7405,106.7541,106.3246,106.4337,12800.0
2013-06-10 14:00:00,156.3,156.39,155.53,156.06,9300.0,106.5428,106.6041,106.0179,106.3792,9300.0
2013-06-10 14:30:00,155.94,156.0,155.66,155.88,17100.0,106.2974,106.3383,106.1065,106.2565,17100.0
2013-06-10 15:00:00,155.87,156.0,155.6,155.77,35900.0,106.2497,106.3383,106.0656,106.1815,35900.0
2013-06-10 15:30:00,155.73,156.0,155.64,155.98,45000.0,106.1542,106.3383,106.0929,106.3246,45000.0
2013-06-11 09:30:00,155.51,156.14,154.01,155.27,26600.0,106.0043,106.4337,104.9818,105.8407,26600.0
2013-06-11 10:00:00,155.25,155.7,154.53,155.07,20700.0,105.827,106.1338,105.3362,105.7043,20700.0
2013-06-11 10:30:00,155.08,155.4,154.41,154.41,33600.0,105.7112,105.9293,105.2545,105.2545,33600.0
2013-06-11 11:00:00,154.55,154.75,154.13,154.47,17100.0,105.3499,105.4862,105.0636,105.2953,17100.0
2013-06-11 11:30:00,154.35,155.17,154.35,154.78,23700.0,105.2136,105.7725,105.2136,105.5067,23700.0
2013-06-11 12:00:00,154.77,155.16,154.69,154.75,6100.0,105.4998,105.7657,105.4453,105.4862,6100.0
2013-06-11 12:30:00,154.66,154.94,154.43,154.71,9700.0,105.4249,105.6157,105.2681,105.4589,9700.0
2013-06-11 13:00:00,154.71,155.13,154.47,154.76,22200.0,105.4589,105.7452,105.2953,105.493,22200.0
2013-06-11 13:30:00,154.63,154.9,154.32,154.32,11400.0,105.4044,105.5885,105.1931,105.1931,11400.0
2013-06-11 14:00:00,154.28,154.34,153.88,154.07,9200.0,105.1658,105.2067,104.8932,105.0227,9200.0
2013-06-11 14:30:00,154.04,154.72,154.04,154.72,9900.0,105.0022,105.4658,105.0022,105.4658,9900.0
2013-06-11 15:00:00,154.79,154.82,154.25,154.34,21400.0,105.5135,105.5339,105.1454,105.2067,21400.0
2013-06-11 15:30:00,154.38,154.47,153.97,154.06,46400.0,105.234,105.2953,104.9545,105.0159,46400.0
2013-06-12 09:30:00,154.16,154.16,153.1,153.1,10700.0,105.084,105.084,104.3615,104.3615,10700.0
2013-06-12 10:00:00,153.15,153.51,153.0,153.21,7000.0,104.3956,104.641,104.2933,104.4365,7000.0
2013-06-12 10:30:00,153.26,153.8,153.18,153.18,3600.0,104.4705,104.8386,104.416,104.416,3600.0
2013-06-12 11:00:00,153.05,153.44,152.44,153.16,8700.0,104.3274,104.5932,103.9116,104.4024,8700.0
2013-06-12 11:30:00,153.11,153.59,153.1,153.32,3500.0,104.3683,104.6955,104.3615,104.5114,3500.0
2013-06-12 12:00:00,153.18,153.61,153.18,153.55,5600.0,104.416,104.7091,104.416,104.6682,5600.0
2013-06-12 12:30:00,153.39,153.63,153.24,153.42,4000.0,104.5592,104.7228,104.4569,104.5796,4000.0
2013-06-12 13:00:00,153.47,153.51,153.32,153.46,3000.0,104.6137,104.641,104.5114,104.6069,3000.0
2013-06-12 13:30:00,153.34,153.42,153.18,153.33,3800.0,104.5251,104.5796,104.416,104.5183,3800.0
2013-06-12 14:00:00,153.34,153.35,152.94,152.99,3700.0,104.5251,104.5319,104.2524,104.2865,3700.0
2013-06-12 14:30:00,152.99,153.4,152.65,152.68,7200.0,104.2865,104.566,104.0547,104.0752,7200.0
2013-06-12 15:00:00,152.94,152.94,152.27,152.81,16700.0,104.2524,104.2524,103.7957,104.1638,16700.0
2013-06-12 15:30:00,152.72,152.75,152.08,152.73,28100.0,104.1025,104.1229,103.6662,104.1093,28100.0
2013-06-13 09:30:00,152.67,154.35,152.5,154.27,6900.0,104.0684,105.2136,103.9525,105.159,6900.0
2013-06-13 10:00:00,154.47,155.5,154.34,155.18,6500.0,105.2953,105.9975,105.2067,105.7793,6500.0
2013-06-13 10:30:00,154.86,155.2,154.18,154.46,6500.0,105.5612,105.793,105.0977,105.2885,6500.0
2013-06-13 11:00:00,154.53,154.57,153.92,154.52,4900.0,105.3362,105.3635,104.9204,105.3294,4900.0
2013-06-13 11:30:00,154.6,155.27,154.22,155.19,5600.0,105.384,105.8407,105.1249,105.7861,5600.0
2013-06-13 12:00:00,155.01,155.1,154.5,154.75,13800.0,105.6634,105.7248,105.3158,105.4862,13800.0
2013-06-13 12:30:00,154.86,155.45,154.68,155.0,4900.0,105.5612,105.9634,105.4385,105.6566,4900.0
2013-06-13 13:00:00,155.24,155.69,154.7,155.55,8800.0,105.8202,106.127,105.4521,106.0315,8800.0
2013-06-13 13:30:00,155.39,155.4,154.73,155.27,4400.0,105.9225,105.9293,105.4726,105.8407,4400.0
2013-06-13 14:00:00,155.27,155.8,155.27,155.69,6500.0,105.8407,106.202,105.8407,106.127,6500.0
2013-06-13 14:30:00,155.62,156.58,155.49,156.47,8400.0,106.0793,106.7336,105.9906,106.6587,8400.0
2013-06-13 15:00:00,156.49,157.1,156.14,156.65,19400.0,106.6723,107.0881,106.4337,106.7814,19400.0
2013-06-13 15:30:00,156.61,157.63,156.42,157.11,41400.0,106.7541,107.4494,106.6246,107.0949,41400.0
2013-06-14 09:30:00,156.85,158.69,156.31,158.69,7300.0,106.9177,108.1719,106.5496,108.1719,7300.0
2013-06-14 10:00:00,158.53,158.96,157.38,157.63,11700.0,108.0629,108.356,107.279,107.4494,11700.0
2013-06-14 10:30:00,157.62,157.67,156.91,156.99,16500.0,107.4426,107.4766,106.9586,107.0131,16500.0
2013-06-14 11:00:00,156.9,157.39,156.67,157.31,15100.0,106.9518,107.2858,106.795,107.2313,15100.0
2013-06-14 11:30:00,157.24,157.35,156.88,156.98,5800.0,107.1835,107.2585,106.9381,107.0063,5800.0
2013-06-14 12:00:00,157.05,157.19,156.55,156.7,5600.0,107.054,107.1495,106.7132,106.8154,5600.0
2013-06-14 12:30:00,156.69,156.88,156.49,156.57,4500.0,106.8086,106.9381,106.6723,106.7268,4500.0
2013-06-14 13:00:00,156.45,156.51,155.59,155.77,2600.0,106.645,106.6859,106.0588,106.1815,2600.0
2013-06-14 13:30:00,156.03,156.24,155.57,155.57,5200.0,106.3587,106.5019,106.0452,106.0452,5200.0
2013-06-14 14:00:00,155.7,156.64,155.64,156.32,4800.0,106.1338,106.7745,106.0929,106.5564,4800.0
2013-06-14 14:30:00,156.32,157.04,156.1,156.67,7300.0,106.5564,107.0472,106.4064,106.795,7300.0
2013-06-14 15:00:00,156.65,157.41,156.58,157.11,8400.0,106.7814,107.2994,106.7336,107.0949,8400.0
2013-06-14 15:30:00,157.17,157.33,156.61,156.7,20900.0,107.1358,107.2449,106.7541,106.8154,20900.0
2013-06-17 09:30:00,157.83,158.33,156.81,157.32,13200.0,107.5857,107.9265,106.8904,107.2381,13200.0
2013-06-17 10:00:00,157.41,157.5,156.03,156.54,13700.0,107.2994,107.3608,106.3587,106.7064,13700.0
2013-06-17 10:30:00,156.48,156.71,155.91,156.71,8000.0,106.6655,106.8223,106.2769,106.8223,8000.0
2013-06-17 11:00:00,156.52,156.71,155.92,155.97,5900.0,106.6927,106.8223,106.2838,106.3178,5900.0
2013-06-17 11:30:00,155.89,155.91,155.39,155.43,4100.0,106.2633,106.2769,105.9225,105.9497,4100.0
2013-06-17 12:00:00,155.47,155.59,155.14,155.27,5300.0,105.977,106.0588,105.7521,105.8407,5300.0
2013-06-17 12:30:00,155.31,155.74,155.11,155.34,4800.0,105.8679,106.1611,105.7316,105.8884,4800.0
2013-06-17 13:00:00,155.38,155.66,155.37,155.65,2700.0,105.9157,106.1065,105.9088,106.0997,2700.0
2013-06-17 13:30:00,155.69,155.69,155.11,155.2,5500.0,106.127,106.127,105.7316,105.793,5500.0
2013-06-17 14:00:00,155.15,155.19,154.34,154.34,6600.0,105.7589,105.7861,105.2067,105.2067,6600.0
2013-06-17 14:30:00,154.36,154.96,154.36,154.48,9400.0,105.2204,105.6294,105.2204,105.3022,9400.0
2013-06-17 15:00:00,154.38,155.18,154.38,155.03,9300.0,105.234,105.7793,105.234,105.6771,9300.0
2013-06-17 15:30:00,155.06,155.59,154.97,155.56,24300.0,105.6975,106.0588,105.6362,106.0384,24300.0
2013-06-18 09:30:00,155.93,155.93,155.14,155.27,5800.0,106.2906,106.2906,105.7521,105.8407,5800.0
2013-06-18 10:00:00,155.15,156.87,154.96,155.39,13000.0,105.7589,106.9313,105.6294,105.9225,13000.0
2013-06-18 10:30:00,155.71,155.85,155.28,155.78,4700.0,106.1406,106.236,105.8475,106.1883,4700.0
2013-06-18 11:00:00,155.86,155.9,155.49,155.78,4600.0,106.2429,106.2701,105.9906,106.1883,4600.0
2013-06-18 11:30:00,155.81,156.12,155.3,155.99,10900.0,106.2088,106.4201,105.8611,106.3315,10900.0
2013-06-18 12:00:00,156.08,156.5,156.01,156.5,10500.0,106.3928,106.6791,106.3451,106.6791,10500.0
2013-06-18 12:30:00,156.45,157.05,156.45,156.7,6900.0,106.645,107.054,106.645,106.8154,6900.0
2013-06-18 13:00:00,156.63,156.63,156.11,156.47,6100.0,106.7677,106.7677,106.4133,106.6587,6100.0
2013-06-18 13:30:00,156.5,156.78,156.44,156.78,21400.0,106.6791,106.87,106.6382,106.87,21400.0
2013-06-18 14:00:00,156.77,156.83,156.23,156.23,11600.0,106.8632,106.9041,106.4951,106.4951,11600.0
2013-06-18 14:30:00,156.52,156.55,156.14,156.4,5100.0,106.6927,106.7132,106.4337,106.6109,5100.0
2013-06-18 15:00:00,156.48,156.48,155.94,156.04,8100.0,106.6655,106.6655,106.2974,106.3655,8100.0
2013-06-18 15:30:00,156.07,156.07,155.5,155.74,32900.0,106.386,106.386,105.9975,106.1611,32900.0
2013-06-19 09:30:00,155.86,156.56,155.25,156.23,19200.0,106.2429,106.72,105.827,106.4951,19200.0
2013-06-19 10:00:00,156.16,156.38,155.9,156.14,18000.0,106.4473,106.5973,106.2701,106.4337,18000.0
2013-06-19 10:30:00,156.31,156.35,155.86,155.86,4800.0,106.5496,106.5769,106.2429,106.2429,4800.0
2013-06-19 11:00:00,155.88,155.89,155.1,155.31,17900.0,106.2565,106.2633,105.7248,105.8679,17900.0
2013-06-19 11:30:00,155.27,155.34,155.0,155.07,8400.0,105.8407,105.8884,105.6566,105.7043,8400.0
2013-06-19 12:00:00,155.02,155.04,154.44,154.69,5200.0,105.6703,105.6839,105.2749,105.4453,5200.0
2013-06-19 12:30:00,154.81,155.35,154.64,155.16,40800.0,105.5271,105.8952,105.4112,105.7657,40800.0
2013-06-19 13:00:00,154.98,155.86,154.98,155.85,15300.0,105.643,106.2429,105.643,106.236,15300.0
2013-06-19 13:30:00,155.63,155.97,155.27,155.94,11700.0,106.0861,106.3178,105.8407,106.2974,11700.0
2013-06-19 14:00:00,155.89,156.14,154.4,154.57,39000.0,106.2633,106.4337,105.2476,105.3635,39000.0
2013-06-19 14:30:00,154.41,155.64,151.55,152.09,21300.0,105.2545,106.0929,103.3049,103.673,21300.0
2013-06-19 15:00:00,152.09,153.74,151.88,153.74,28600.0,103.673,104.7977,103.5299,104.7977,28600.0
2013-06-19 15:30:00,153.75,154.01,151.88,152.27,59900.0,104.8046,104.9818,103.5299,103.7957,59900.0
2013-06-20 09:30:00,150.99,151.36,149.79,149.79,13000.0,102.9232,103.1754,102.1052,102.1052,13000.0
2013-06-20 10:00:00,150.11,150.45,148.84,149.58,26200.0,102.3233,102.5551,101.4576,101.9621,26200.0
2013-06-20 10:30:00,149.29,150.04,148.87,149.89,16700.0,101.7644,102.2756,101.4781,102.1734,16700.0
2013-06-20 11:00:00,149.98,150.13,149.23,149.68,18600.0,102.2347,102.337,101.7235,102.0302,18600.0
2013-06-20 11:30:00,149.31,150.19,149.23,150.14,9300.0,101.778,102.3779,101.7235,102.3438,9300.0
2013-06-20 12:00:00,150.18,150.77,150.0,150.5,10100.0,102.371,102.7732,102.2483,102.5892,10100.0
2013-06-20 12:30:00,150.57,150.71,149.93,150.14,8100.0,102.6369,102.7323,102.2006,102.3438,8100.0
2013-06-20 13:00:00,150.02,150.5,149.55,149.57,7700.0,102.262,102.5892,101.9416,101.9552,7700.0
2013-06-20 13:30:00,149.74,150.27,149.57,150.19,8600.0,102.0711,102.4324,101.9552,102.3779,8600.0
2013-06-20 14:00:00,150.22,150.22,149.21,149.21,13600.0,102.3983,102.3983,101.7098,101.7098,13600.0
2013-06-20 14:30:00,149.22,149.45,148.81,148.89,20100.0,101.7167,101.8734,101.4372,101.4917,20100.0
2013-06-20 15:00:00,148.64,149.34,147.56,148.34,27700.0,101.3213,101.7985,100.5851,101.1168,27700.0
2013-06-20 15:30:00,148.33,149.09,147.87,148.45,63900.0,101.11,101.628,100.7964,101.1918,63900.0
2013-06-21 09:30:00,149.15,151.9,149.14,151.23,73400.0,101.6689,103.5435,101.6621,103.0868,73400.0
2013-06-21 10:00:00,150.95,152.48,150.84,151.95,7900.0,102.8959,103.9389,102.8209,103.5776,7900.0
2013-06-21 10:30:00,151.96,152.1,151.38,151.7,11400.0,103.5844,103.6798,103.189,103.4072,11400.0
2013-06-21 11:00:00,151.59,151.76,150.35,150.35,9500.0,103.3322,103.4481,102.4869,102.4869,9500.0
2013-06-21 11:30:00,150.34,150.62,149.81,150.31,8300.0,102.4801,102.671,102.1188,102.4597,8300.0
2013-06-21 12:00:00,150.19,150.41,149.9,150.31,17600.0,102.3779,102.5278,102.1802,102.4597,17600.0
2013-06-21 12:30:00,150.33,151.23,149.79,151.23,7300.0,102.4733,103.0868,102.1052,103.0868,7300.0
2013-06-21 13:00:00,151.29,152.15,150.72,152.15,7300.0,103.1277,103.7139,102.7391,103.7139,7300.0
2013-06-21 13:30:00,152.09,152.92,152.06,152.27,23900.0,103.673,104.2388,103.6526,103.7957,23900.0
2013-06-21 14:00:00,152.21,152.93,151.7,152.93,14500.0,103.7548,104.2456,103.4072,104.2456,14500.0
2013-06-21 14:30:00,153.22,153.28,152.79,153.01,7200.0,104.4433,104.4842,104.1502,104.3001,7200.0
2013-06-21 15:00:00,153.13,153.62,152.79,153.62,18800.0,104.3819,104.7159,104.1502,104.7159,18800.0
2013-06-21 15:30:00,153.73,153.75,152.13,152.5,29200.0,104.7909,104.8046,103.7003,103.9525,29200.0
2013-06-24 09:30:00,150.76,151.64,149.37,150.29,18200.0,102.7664,103.3663,101.8189,102.446,18200.0
2013-06-24 10:00:00,150.5,152.66,150.2,151.3,37100.0,102.5892,104.0616,102.3847,103.1345,37100.0
2013-06-24 10:30:00,151.22,151.92,150.69,150.99,18300.0,103.08,103.5571,102.7187,102.9232,18300.0
2013-06-24 11:00:00,150.89,151.27,149.53,149.78,12500.0,102.855,103.1141,101.928,102.0984,12500.0
2013-06-24 11:30:00,149.85,151.57,149.4,151.46,21700.0,102.1461,103.3185,101.8394,103.2436,21700.0
2013-06-24 12:00:00,151.38,151.66,150.6,151.25,7600.0,103.189,103.3799,102.6573,103.1004,7600.0
2013-06-24 12:30:00,151.41,152.0,151.08,151.81,12700.0,103.2095,103.6117,102.9845,103.4821,12700.0
2013-06-24 13:00:00,151.78,152.75,151.68,152.75,13100.0,103.4617,104.1229,103.3935,104.1229,13100.0
2013-06-24 13:30:00,152.77,154.28,152.73,153.92,14300.0,104.1365,105.1658,104.1093,104.9204,14300.0
2013-06-24 14:00:00,154.43,156.15,153.85,155.77,26300.0,105.2681,106.4405,104.8727,106.1815,26300.0
2013-06-24 14:30:00,155.81,157.18,155.49,155.87,18600.0,106.2088,107.1426,105.9906,106.2497,18600.0
2013-06-24 15:00:00,155.82,156.07,154.19,154.19,21100.0,106.2156,106.386,105.1045,105.1045,21100.0
2013-06-24 15:30:00,154.26,154.86,153.18,153.51,51400.0,105.1522,105.5612,104.416,104.641,51400.0
2013-06-25 09:30:00,154.16,154.8,153.04,153.78,19100.0,105.084,105.5203,104.3206,104.825,19100.0
2013-06-25 10:00:00,153.68,154.23,152.99,153.94,15500.0,104.7568,105.1318,104.2865,104.9341,15500.0
2013-06-25 10:30:00,153.97,154.94,153.25,154.61,8300.0,104.9545,105.6157,104.4637,105.3908,8300.0
2013-06-25 11:00:00,154.69,155.22,154.28,154.53,10200.0,105.4453,105.8066,105.1658,105.3362,10200.0
2013-06-25 11:30:00,154.6,155.15,153.82,154.76,10600.0,105.384,105.7589,104.8523,105.493,10600.0
2013-06-25 12:00:00,154.51,155.09,154.4,154.49,6300.0,105.3226,105.718,105.2476,105.309,6300.0
2013-06-25 12:30:00,154.34,154.83,154.08,154.69,10000.0,105.2067,105.5407,105.0295,105.4453,10000.0
2013-06-25 13:00:00,154.68,154.89,154.49,154.5,10100.0,105.4385,105.5816,105.309,105.3158,10100.0
2013-06-25 13:30:00,154.51,155.16,154.43,154.83,10400.0,105.3226,105.7657,105.2681,105.5407,10400.0
2013-06-25 14:00:00,154.79,155.14,154.68,154.98,14100.0,105.5135,105.7521,105.4385,105.643,14100.0
2013-06-25 14:30:00,155.13,155.93,155.1,155.42,16200.0,105.7452,106.2906,105.7248,105.9429,16200.0
2013-06-25 15:00:00,155.46,156.28,155.46,156.25,14700.0,105.9702,106.5291,105.9702,106.5087,14700.0
2013-06-25 15:30:00,156.23,157.27,156.07,156.52,48800.0,106.4951,107.204,106.386,106.6927,48800.0
2013-06-26 09:30:00,156.38,157.58,155.91,156.44,16900.0,107.4223,108.2466,107.0995,107.4635,16900.0
2013-06-26 10:00:00,156.69,157.16,155.89,156.25,42700.0,107.6353,107.9581,107.0857,107.333,42700.0
2013-06-26 10:30:00,156.13,156.63,156.1,156.12,5200.0,107.2506,107.5941,107.23,107.2437,5200.0
2013-06-26 11:00:00,156.13,156.61,155.31,155.42,10800.0,107.2506,107.5803,106.6873,106.7629,10800.0
2013-06-26 11:30:00,155.63,156.2,155.52,155.79,7500.0,106.9071,107.2987,106.8316,107.017,7500.0
2013-06-26 12:00:00,155.65,156.28,155.61,156.08,5400.0,106.9209,107.3536,106.8934,107.2162,5400.0
2013-06-26 12:30:00,155.97,156.49,155.97,156.41,8900.0,107.1407,107.4979,107.1407,107.4429,8900.0
2013-06-26 13:00:00,156.23,156.94,156.17,156.46,4400.0,107.3193,107.807,107.2781,107.4773,4400.0
2013-06-26 13:30:00,156.7,156.71,156.08,156.64,8400.0,107.6421,107.649,107.2162,107.6009,8400.0
2013-06-26 14:00:00,156.71,156.87,156.28,156.87,6100.0,107.649,107.7589,107.3536,107.7589,6100.0
2013-06-26 14:30:00,156.71,156.84,156.37,156.51,7800.0,107.649,107.7383,107.4155,107.5116,7800.0
2013-06-26 15:00:00,156.68,157.04,156.38,156.48,12100.0,107.6284,107.8757,107.4223,107.491,12100.0
2013-06-26 15:30:00,156.75,156.75,155.81,156.44,64500.0,107.6765,107.6765,107.0308,107.4635,64500.0
2013-06-27 09:30:00,156.79,158.86,156.79,158.4,12900.0,107.704,109.1259,107.704,108.8099,12900.0
2013-06-27 10:00:00,158.25,159.08,157.89,159.0,23600.0,108.7069,109.277,108.4596,109.2221,23600.0
2013-06-27 10:30:00,158.79,159.26,158.61,158.69,8800.0,109.0778,109.4007,108.9542,109.0091,8800.0
2013-06-27 11:00:00,158.98,159.56,158.69,159.42,3400.0,109.2083,109.6068,109.0091,109.5106,3400.0
2013-06-27 11:30:00,159.17,159.77,159.09,159.5,7900.0,109.3389,109.751,109.2839,109.5656,7900.0
2013-06-27 12:00:00,159.54,159.54,158.82,159.36,5400.0,109.593,109.593,109.0984,109.4694,5400.0
2013-06-27 12:30:00,159.37,159.72,159.22,159.59,6400.0,109.4763,109.7167,109.3732,109.6274,6400.0
2013-06-27 13:00:00,159.42,159.94,159.23,159.88,5200.0,109.5106,109.8678,109.3801,109.8266,5200.0
2013-06-27 13:30:00,160.0,160.06,159.41,159.45,5200.0,109.909,109.9502,109.5037,109.5312,5200.0
2013-06-27 14:00:00,159.42,159.91,159.34,159.48,8300.0,109.5106,109.8472,109.4556,109.5518,8300.0
2013-06-27 14:30:00,159.49,160.04,159.43,159.72,16500.0,109.5587,109.9365,109.5175,109.7167,16500.0
2013-06-27 15:00:00,159.74,159.87,159.38,159.83,10300.0,109.7304,109.8197,109.4831,109.7922,10300.0
2013-06-27 15:30:00,159.88,160.14,159.56,160.14,42400.0,109.8266,110.0052,109.6068,110.0052,42400.0
2013-06-28 09:30:00,159.89,161.03,158.91,159.16,21500.0,109.8335,110.6166,109.1603,109.332,21500.0
2013-06-28 10:00:00,159.65,160.3,158.7,160.06,6700.0,109.6686,110.1151,109.016,109.9502,6700.0
2013-06-28 10:30:00,160.12,160.87,160.12,160.53,6500.0,109.9914,110.5066,109.9914,110.2731,6500.0
2013-06-28 11:00:00,160.25,161.47,160.25,160.45,4800.0,110.0808,110.9188,110.0808,110.2181,4800.0
2013-06-28 11:30:00,160.42,161.0,160.21,160.62,3800.0,110.1975,110.5959,110.0533,110.3349,3800.0
2013-06-28 12:00:00,160.43,160.54,159.96,160.32,6700.0,110.2044,110.28,109.8815,110.1288,6700.0
2013-06-28 12:30:00,160.35,160.51,159.78,160.04,9100.0,110.1494,110.2594,109.7579,109.9365,9100.0
2013-06-28 13:00:00,160.17,160.56,159.96,160.54,2600.0,110.0258,110.2937,109.8815,110.28,2600.0
2013-06-28 13:30:00,160.49,160.58,160.11,160.35,5900.0,110.2456,110.3074,109.9846,110.1494,5900.0
2013-06-28 14:00:00,160.74,161.01,160.05,160.48,7300.0,110.4173,110.6028,109.9434,110.2387,7300.0
2013-06-28 14:30:00,160.61,160.72,160.25,160.65,9100.0,110.328,110.4036,110.0808,110.3555,9100.0
2013-06-28 15:00:00,160.65,160.65,159.83,160.0,18300.0,110.3555,110.3555,109.7922,109.909,18300.0
2013-06-28 15:30:00,160.05,160.28,158.86,158.92,72900.0,109.9434,110.1014,109.1259,109.1671,72900.0
2013-07-01 09:30:00,159.74,161.3,158.89,159.07,12400.0,109.7304,110.802,109.1465,109.2702,12400.0
2013-07-01 10:00:00,159.32,160.2,158.32,158.58,14700.0,109.4419,110.0464,108.755,108.9336,14700.0
2013-07-01 10:30:00,159.25,159.96,159.04,159.59,12000.0,109.3938,109.8815,109.2496,109.6274,12000.0
2013-07-01 11:00:00,159.47,160.51,159.3,160.12,6800.0,109.5449,110.2594,109.4282,109.9914,6800.0
2013-07-01 11:30:00,159.97,160.63,159.51,160.63,5800.0,109.8884,110.3418,109.5724,110.3418,5800.0
2013-07-01 12:00:00,160.71,160.71,159.72,159.74,5100.0,110.3967,110.3967,109.7167,109.7304,5100.0
2013-07-01 12:30:00,159.55,160.26,159.55,159.96,4300.0,109.5999,110.0876,109.5999,109.8815,4300.0
2013-07-01 13:00:00,159.94,159.94,158.94,159.01,8500.0,109.8678,109.8678,109.1809,109.229,8500.0
2013-07-01 13:30:00,158.97,159.48,158.82,159.48,8000.0,109.2015,109.5518,109.0984,109.5518,8000.0
2013-07-01 14:00:00,159.48,159.53,158.98,159.33,10500.0,109.5518,109.5862,109.2083,109.4488,10500.0
2013-07-01 14:30:00,159.26,159.51,158.9,159.39,6300.0,109.4007,109.5724,109.1534,109.49,6300.0
2013-07-01 15:00:00,159.52,159.6,159.06,159.4,14700.0,109.5793,109.6342,109.2633,109.4969,14700.0
2013-07-01 15:30:00,159.4,159.53,158.67,159.08,31800.0,109.4969,109.5862,108.9954,109.277,31800.0
2013-07-02 09:30:00,159.15,160.76,158.49,160.31,5500.0,109.3251,110.4311,108.8718,110.122,5500.0
2013-07-02 10:00:00,160.71,160.82,160.08,160.19,15000.0,110.3967,110.4723,109.964,110.0395,15000.0
2013-07-02 10:30:00,159.97,161.1,159.75,160.76,7500.0,109.8884,110.6646,109.7373,110.4311,7500.0
2013-07-02 11:00:00,160.74,160.74,160.19,160.19,9600.0,110.4173,110.4173,110.0395,110.0395,9600.0
2013-07-02 11:30:00,160.22,161.22,160.17,161.22,5600.0,110.0601,110.7471,110.0258,110.7471,5600.0
2013-07-02 12:00:00,161.31,161.75,161.11,161.75,5200.0,110.8089,111.1111,110.6715,111.1111,5200.0
2013-07-02 12:30:00,161.59,161.66,160.45,160.73,10500.0,111.0012,111.0493,110.2181,110.4105,10500.0
2013-07-02 13:00:00,160.73,160.85,160.2,160.22,15400.0,110.4105,110.4929,110.0464,110.0601,15400.0
2013-07-02 13:30:00,160.34,160.47,159.55,160.23,8800.0,110.1426,110.2319,109.5999,110.067,8800.0
2013-07-02 14:00:00,160.2,160.59,159.92,160.01,6300.0,110.0464,110.3143,109.8541,109.9159,6300.0
2013-07-02 14:30:00,160.0,160.61,159.72,160.44,5700.0,109.909,110.328,109.7167,110.2113,5700.0
2013-07-02 15:00:00,160.48,160.94,160.18,160.34,8500.0,110.2387,110.5547,110.0327,110.1426,8500.0
2013-07-02 15:30:00,160.31,161.02,160.05,160.77,69900.0,110.122,110.6097,109.9434,110.438,69900.0
2013-07-03 09:30:00,159.68,160.39,159.47,159.68,5400.0,109.6892,110.1769,109.5449,109.6892,5400.0
2013-07-03 10:00:00,159.41,159.75,158.36,158.52,16200.0,109.5037,109.7373,108.7825,108.8924,16200.0
2013-07-03 10:30:00,159.04,159.04,157.42,157.52,13200.0,109.2496,109.2496,108.1367,108.2054,13200.0
2013-07-03 11:00:00,157.27,158.53,157.21,158.1,14600.0,108.0337,108.8992,107.9925,108.6038,14600.0
2013-07-03 11:30:00,158.0,158.96,157.79,158.88,12800.0,108.5352,109.1946,108.3909,109.1397,12800.0
2013-07-03 12:00:00,158.87,159.83,158.47,159.54,39900.0,109.1328,109.7922,108.858,109.593,39900.0
2013-07-03 12:30:00,159.52,159.71,158.41,159.01,48000.0,109.5793,109.7098,108.8168,109.229,48000.0
2013-07-05 09:30:00,159.45,159.97,157.03,157.41,12800.0,109.5312,109.8884,107.8688,108.1299,12800.0
2013-07-05 10:00:00,157.34,157.34,154.88,155.06,10700.0,108.0818,108.0818,106.3919,106.5156,10700.0
2013-07-05 10:30:00,154.86,155.76,154.5,155.18,6300.0,106.3782,106.9964,106.1309,106.598,6300.0
2013-07-05 11:00:00,155.14,155.47,154.96,154.96,3700.0,106.5705,106.7972,106.4469,106.4469,3700.0
2013-07-05 11:30:00,154.81,154.94,154.18,154.94,4400.0,106.3438,106.4331,105.9111,106.4331,4400.0
2013-07-05 12:00:00,155.12,155.76,154.73,155.12,6500.0,106.5568,106.9964,106.2889,106.5568,6500.0
2013-07-05 12:30:00,155.07,156.18,155.07,155.91,12600.0,106.5224,107.2849,106.5224,107.0995,12600.0
2013-07-05 13:00:00,156.06,156.66,155.7,156.39,3400.0,107.2025,107.6147,106.9552,107.4292,3400.0
2013-07-05 13:30:00,156.4,156.87,156.1,156.75,6800.0,107.4361,107.7589,107.23,107.6765,6800.0
2013-07-05 14:00:00,156.77,157.34,156.52,156.87,11200.0,107.6902,108.0818,107.5185,107.7589,11200.0
2013-07-05 14:30:00,157.03,157.3,156.63,157.06,3600.0,107.8688,108.0543,107.5941,107.8894,3600.0
2013-07-05 15:00:00,157.05,157.22,156.39,156.55,9200.0,107.8826,107.9993,107.4292,107.5391,9200.0
2013-07-05 15:30:00,156.76,158.64,156.76,158.51,28200.0,107.6834,108.9748,107.6834,108.8855,28200.0
2013-07-08 09:30:00,158.48,160.05,158.06,159.66,6800.0,108.8649,109.9434,108.5764,109.6755,6800.0
2013-07-08 10:00:00,159.35,159.77,158.84,159.38,6700.0,109.4625,109.751,109.1122,109.4831,6700.0
2013-07-08 10:30:00,159.41,159.92,158.77,158.89,29100.0,109.5037,109.8541,109.0641,109.1465,29100.0
2013-07-08 11:00:00,158.85,159.51,158.84,159.45,2700.0,109.119,109.5724,109.1122,109.5312,2700.0
2013-07-08 11:30:00,159.5,159.5,158.42,158.52,17500.0,109.5656,109.5656,108.8237,108.8924,17500.0
2013-07-08 12:00:00,158.83,159.39,158.73,159.02,5100.0,109.1053,109.49,109.0366,109.2358,5100.0
2013-07-08 12:30:00,158.63,159.61,158.63,159.49,19400.0,108.9679,109.6411,108.9679,109.5587,19400.0
2013-07-08 13:00:00,159.58,159.71,158.62,158.74,25300.0,109.6205,109.7098,108.9611,109.0435,25300.0
2013-07-08 13:30:00,158.77,159.39,158.72,159.3,7800.0,109.0641,109.49,109.0297,109.4282,7800.0
2013-07-08 14:00:00,159.36,159.47,158.9,159.1,7900.0,109.4694,109.5449,109.1534,109.2908,7900.0
2013-07-08 14:30:00,159.14,160.12,159.12,160.08,13400.0,109.3183,109.9914,109.3045,109.964,13400.0
2013-07-08 15:00:00,159.98,160.05,159.04,159.28,16300.0,109.8953,109.9434,109.2496,109.4144,16300.0
2013-07-08 15:30:00,159.26,159.73,159.03,159.68,44500.0,109.4007,109.7235,109.2427,109.6892,44500.0
2013-07-09 09:30:00,160.3,160.68,159.56,160.56,25000.0,110.1151,110.3761,109.6068,110.2937,25000.0
2013-07-09 10:00:00,160.59,160.79,159.98,160.33,13500.0,110.3143,110.4517,109.8953,110.1357,13500.0
2013-07-09 10:30:00,160.33,161.2,160.33,160.54,14100.0,110.1357,110.7333,110.1357,110.28,14100.0
2013-07-09 11:00:00,160.54,161.42,160.49,161.29,6000.0,110.28,110.8845,110.2456,110.7952,6000.0
2013-07-09 11:30:00,161.4,161.9,161.39,161.55,6900.0,110.8707,111.2142,110.8639,110.9738,6900.0
2013-07-09 12:00:00,161.52,162.06,161.41,161.85,4100.0,110.9532,111.3241,110.8776,111.1798,4100.0
2013-07-09 12:30:00,161.86,162.82,161.85,162.61,10200.0,111.1867,111.8462,111.1798,111.7019,10200.0
2013-07-09 13:00:00,162.68,162.88,162.56,162.82,5900.0,111.75,111.8874,111.6676,111.8462,5900.0
2013-07-09 13:30:00,162.9,163.29,162.83,163.24,8300.0,111.9011,112.169,111.853,112.1347,8300.0
2013-07-09 14:00:00,163.24,163.48,163.06,163.32,17000.0,112.1347,112.2995,112.011,112.1896,17000.0
2013-07-09 14:30:00,163.3,163.32,162.72,162.79,9600.0,112.1759,112.1896,111.7775,111.8256,9600.0
2013-07-09 15:00:00,162.73,162.91,162.01,162.4,16500.0,111.7843,111.908,111.2897,111.5577,16500.0
2013-07-09 15:30:00,162.33,162.81,161.89,162.77,51900.0,111.5096,111.8393,111.2073,111.8118,51900.0
2013-07-10 09:30:00,162.26,162.48,161.54,161.84,11900.0,111.4615,111.6126,110.9669,111.173,11900.0
2013-07-10 10:00:00,161.68,162.24,161.5,161.58,11000.0,111.0631,111.4477,110.9394,110.9944,11000.0
2013-07-10 10:30:00,161.5,161.58,160.9,160.9,7600.0,110.9394,110.9944,110.5273,110.5273,7600.0
2013-07-10 11:00:00,160.9,161.73,160.84,161.61,15800.0,110.5273,111.0974,110.486,111.015,15800.0
2013-07-10 11:30:00,161.71,161.83,161.39,161.56,5200.0,111.0837,111.1661,110.8639,110.9806,5200.0
2013-07-10 12:00:00,161.46,161.69,161.39,161.6,6200.0,110.9119,111.0699,110.8639,111.0081,6200.0
2013-07-10 12:30:00,161.67,161.87,161.61,161.61,1800.0,111.0562,111.1936,111.015,111.015,1800.0
2013-07-10 13:00:00,161.61,161.86,161.59,161.76,2400.0,111.015,111.1867,111.0012,111.118,2400.0
2013-07-10 13:30:00,161.81,162.24,161.6,162.07,14800.0,111.1524,111.4477,111.0081,111.331,14800.0
2013-07-10 14:00:00,162.07,162.73,161.77,161.97,9100.0,111.331,111.7843,111.1249,111.2623,9100.0
2013-07-10 14:30:00,161.97,162.28,161.56,162.16,27600.0,111.2623,111.4752,110.9806,111.3928,27600.0
2013-07-10 15:00:00,162.16,162.82,161.8,162.82,21900.0,111.3928,111.8462,111.1455,111.8462,21900.0
2013-07-10 15:30:00,162.83,163.2,162.55,163.01,38900.0,111.853,112.1072,111.6607,111.9767,38900.0
2013-07-11 09:30:00,164.65,165.99,164.63,165.64,18100.0,113.1032,114.0237,113.0895,113.7833,18100.0
2013-07-11 10:00:00,165.78,166.72,165.35,166.15,17500.0,113.8795,114.5252,113.5841,114.1336,17500.0
2013-07-11 10:30:00,165.99,166.11,165.49,165.81,7200.0,114.0237,114.1062,113.6803,113.9001,7200.0
2013-07-11 11:00:00,165.98,165.99,165.48,165.66,5800.0,114.0169,114.0237,113.6734,113.797,5800.0
2013-07-11 11:30:00,165.71,166.15,165.7,165.92,7900.0,113.8314,114.1336,113.8245,113.9757,7900.0
2013-07-11 12:00:00,165.92,166.53,165.92,166.41,8600.0,113.9757,114.3947,113.9757,114.3122,8600.0
2013-07-11 12:30:00,166.27,166.7,166.07,166.45,8200.0,114.2161,114.5115,114.0787,114.3397,8200.0
2013-07-11 13:00:00,166.55,167.23,165.79,166.52,19900.0,114.4084,114.8755,113.8864,114.3878,19900.0
2013-07-11 13:30:00,166.69,167.08,166.52,167.02,9800.0,114.5046,114.7725,114.3878,114.7313,9800.0
2013-07-11 14:00:00,167.02,167.38,166.69,167.24,10500.0,114.7313,114.9786,114.5046,114.8824,10500.0
2013-07-11 14:30:00,167.22,167.76,167.18,167.24,14700.0,114.8687,115.2396,114.8412,114.8824,14700.0
2013-07-11 15:00:00,167.22,167.3,166.47,167.06,30400.0,114.8687,114.9236,114.3535,114.7588,30400.0
2013-07-11 15:30:00,167.04,167.93,166.75,167.76,38300.0,114.745,115.3564,114.5458,115.2396,38300.0
2013-07-12 09:30:00,167.33,167.33,165.99,165.99,5900.0,114.9442,114.9442,114.0237,114.0237,5900.0
2013-07-12 10:00:00,165.96,166.63,165.96,166.05,3000.0,114.0031,114.4634,114.0031,114.065,3000.0
2013-07-12 10:30:00,166.25,166.5,166.0,166.2,2900.0,114.2023,114.3741,114.0306,114.168,2900.0
2013-07-12 11:00:00,165.92,166.34,165.87,165.87,3700.0,113.9757,114.2642,113.9413,113.9413,3700.0
2013-07-12 11:30:00,165.93,166.11,165.41,165.64,3800.0,113.9825,114.1062,113.6253,113.7833,3800.0
2013-07-12 12:00:00,165.67,166.1,165.67,166.01,2800.0,113.8039,114.0993,113.8039,114.0375,2800.0
2013-07-12 12:30:00,166.0,166.42,165.81,166.39,4400.0,114.0306,114.3191,113.9001,114.2985,4400.0
2013-07-12 13:00:00,166.38,166.88,166.25,166.72,2300.0,114.2916,114.6351,114.2023,114.5252,2300.0
2013-07-12 13:30:00,166.76,166.91,166.51,166.53,3200.0,114.5527,114.6557,114.3809,114.3947,3200.0
2013-07-12 14:00:00,166.23,166.45,165.54,166.13,5400.0,114.1886,114.3397,113.7146,114.1199,5400.0
2013-07-12 14:30:00,166.09,166.41,166.07,166.07,6500.0,114.0924,114.3122,114.0787,114.0787,6500.0
2013-07-12 15:00:00,166.06,166.41,166.05,166.23,13200.0,114.0718,114.3122,114.065,114.1886,13200.0
2013-07-12 15:30:00,166.26,166.54,165.88,165.89,25300.0,114.2092,114.4015,113.9482,113.955,25300.0
2013-07-15 09:30:00,166.12,166.46,165.62,166.46,6000.0,114.113,114.3466,113.7696,114.3466,6000.0
2013-07-15 10:00:00,166.36,166.83,166.29,166.53,2300.0,114.2779,114.6008,114.2298,114.3947,2300.0
2013-07-15 10:30:00,166.14,166.62,165.7,166.27,2100.0,114.1268,114.4565,113.8245,114.2161,2100.0
2013-07-15 11:00:00,166.5,167.27,166.43,167.24,700.0,114.3741,114.903,114.326,114.8824,700.0
2013-07-15 11:30:00,167.19,167.47,167.19,167.37,2100.0,114.8481,115.0404,114.8481,114.9717,2100.0
2013-07-15 12:00:00,167.14,167.44,166.93,166.97,3300.0,114.8137,115.0198,114.6695,114.6969,3300.0
2013-07-15 12:30:00,166.68,166.9,166.19,166.19,2500.0,114.4977,114.6488,114.1611,114.1611,2500.0
2013-07-15 13:00:00,166.18,167.16,166.18,166.78,2800.0,114.1543,114.8274,114.1543,114.5664,2800.0
2013-07-15 13:30:00,166.78,166.78,166.27,166.44,1800.0,114.5664,114.5664,114.2161,114.3329,1800.0
2013-07-15 14:00:00,166.43,166.46,166.22,166.3,3000.0,114.326,114.3466,114.1817,114.2367,3000.0
2013-07-15 14:30:00,166.29,166.29,165.92,166.08,1200.0,114.2298,114.2298,113.9757,114.0856,1200.0
2013-07-15 15:00:00,165.89,166.18,165.89,165.92,4300.0,113.955,114.1543,113.955,113.9757,4300.0
2013-07-15 15:30:00,165.95,166.41,165.76,166.07,27600.0,113.9963,114.3122,113.8657,114.0787,27600.0
2013-07-16 09:30:00,166.18,167.82,165.5,167.58,5900.0,114.1543,115.2808,113.6871,115.116,5900.0
2013-07-16 10:00:00,167.7,167.96,167.09,167.31,7600.0,115.1984,115.377,114.7794,114.9305,7600.0
2013-07-16 10:30:00,167.23,167.24,166.44,166.44,3700.0,114.8755,114.8824,114.3329,114.3329,3700.0
2013-07-16 11:00:00,166.39,166.64,166.26,166.51,6300.0,114.2985,114.4702,114.2092,114.3809,6300.0
2013-07-16 11:30:00,166.16,166.34,166.11,166.34,4300.0,114.1405,114.2642,114.1062,114.2642,4300.0
2013-07-16 12:00:00,166.17,166.33,166.17,166.31,1300.0,114.1474,114.2573,114.1474,114.2436,1300.0
2013-07-16 12:30:00,166.19,166.94,166.18,166.94,8200.0,114.1611,114.6763,114.1543,114.6763,8200.0
2013-07-16 13:00:00,166.42,166.54,166.19,166.47,1600.0,114.3191,114.4015,114.1611,114.3535,1600.0
2013-07-16 13:30:00,166.46,166.59,166.07,166.32,6400.0,114.3466,114.4359,114.0787,114.2504,6400.0
2013-07-16 14:00:00,166.32,166.32,165.85,165.93,5100.0,114.2504,114.2504,113.9276,113.9825,5100.0
2013-07-16 14:30:00,165.96,166.4,165.89,166.0,7900.0,114.0031,114.3054,113.955,114.0306,7900.0
2013-07-16 15:00:00,166.01,166.39,165.92,166.17,13600.0,114.0375,114.2985,113.9757,114.1474,13600.0
2013-07-16 15:30:00,166.45,166.74,166.26,166.51,17100.0,114.3397,114.5389,114.2092,114.3809,17100.0
2013-07-17 09:30:00,167.04,167.5,166.28,166.74,14200.0,114.745,115.061,114.2229,114.5389,14200.0
2013-07-17 10:00:00,166.98,168.24,166.77,168.08,11200.0,114.7038,115.5693,114.5595,115.4594,11200.0
2013-07-17 10:30:00,168.08,168.43,167.34,168.43,20100.0,115.4594,115.6998,114.9511,115.6998,20100.0
2013-07-17 11:00:00,168.52,169.05,168.18,168.18,11600.0,115.7617,116.1257,115.5281,115.5281,11600.0
2013-07-17 11:30:00,168.13,168.63,168.07,168.41,9500.0,115.4938,115.8372,115.4526,115.6861,9500.0
2013-07-17 12:00:00,168.31,168.95,168.0,168.47,12800.0,115.6174,116.0571,115.4045,115.7273,12800.0
2013-07-17 12:30:00,168.49,168.67,168.13,168.18,9600.0,115.7411,115.8647,115.4938,115.5281,9600.0
2013-07-17 13:00:00,168.2,168.7,168.19,168.5,12100.0,115.5419,115.8853,115.535,115.7479,12100.0
2013-07-17 13:30:00,168.5,169.07,168.42,169.06,20900.0,115.7479,116.1395,115.693,116.1326,20900.0
2013-07-17 14:00:00,169.03,169.03,168.59,168.87,11200.0,116.112,116.112,115.8098,116.0021,11200.0
2013-07-17 14:30:00,168.87,168.96,168.5,168.51,13900.0,116.0021,116.0639,115.7479,115.7548,13900.0
2013-07-17 15:00:00,168.56,168.98,168.52,168.93,26700.0,115.7892,116.0777,115.7617,116.0433,26700.0
2013-07-17 15:30:00,168.94,168.99,168.09,168.64,34800.0,116.0502,116.0845,115.4663,115.8441,34800.0
2013-07-18 09:30:00,168.36,169.69,168.16,169.66,6800.0,115.6518,116.5654,115.5144,116.5448,6800.0
2013-07-18 10:00:00,169.74,170.27,169.15,170.16,7800.0,116.5997,116.9638,116.1944,116.8882,7800.0
2013-07-18 10:30:00,170.08,170.44,169.57,170.14,13900.0,116.8333,117.0806,116.483,116.8745,13900.0
2013-07-18 11:00:00,170.12,170.12,169.11,169.11,12900.0,116.8608,116.8608,116.167,116.167,12900.0
2013-07-18 11:30:00,169.27,169.55,168.94,168.94,9700.0,116.2769,116.4692,116.0502,116.0502,9700.0
2013-07-18 12:00:00,168.96,169.04,168.6,168.94,1900.0,116.0639,116.1189,115.8166,116.0502,1900.0
2013-07-18 12:30:00,168.93,169.12,168.4,168.56,26800.0,116.0433,116.1738,115.6792,115.7892,26800.0
2013-07-18 13:00:00,168.46,169.05,168.19,168.64,19400.0,115.7205,116.1257,115.535,115.8441,19400.0
2013-07-18 13:30:00,168.66,168.7,167.79,168.06,66000.0,115.8578,115.8853,115.2602,115.4457,66000.0
2013-07-18 14:00:00,168.06,169.08,168.06,168.6,19700.0,115.4457,116.1464,115.4457,115.8166,19700.0
2013-07-18 14:30:00,168.65,168.86,168.31,168.49,19700.0,115.851,115.9952,115.6174,115.7411,19700.0
2013-07-18 15:00:00,168.45,168.69,168.21,168.5,11800.0,115.7136,115.8785,115.5487,115.7479,11800.0
2013-07-18 15:30:00,168.44,168.75,168.4,168.74,30000.0,115.7067,115.9197,115.6792,115.9128,30000.0
2013-07-19 09:30:00,168.53,168.77,168.3,168.77,53600.0,115.7685,115.9334,115.6105,115.9334,53600.0
2013-07-19 10:00:00,168.83,169.33,168.51,168.7,31500.0,115.9746,116.3181,115.7548,115.8853,31500.0
2013-07-19 10:30:00,168.7,168.7,168.2,168.36,17000.0,115.8853,115.8853,115.5419,115.6518,17000.0
2013-07-19 11:00:00,168.43,168.64,168.21,168.47,9800.0,115.6998,115.8441,115.5487,115.7273,9800.0
2013-07-19 11:30:00,168.5,168.61,168.03,168.18,8300.0,115.7479,115.8235,115.4251,115.5281,8300.0
2013-07-19 12:00:00,168.25,168.69,168.25,168.39,60700.0,115.5762,115.8785,115.5762,115.6724,60700.0
2013-07-19 12:30:00,168.42,168.69,168.14,168.5,12300.0,115.693,115.8785,115.5006,115.7479,12300.0
2013-07-19 13:00:00,168.69,168.95,168.46,168.91,1300.0,115.8785,116.0571,115.7205,116.0296,1300.0
2013-07-19 13:30:00,168.89,169.44,168.8,169.41,2500.0,116.0158,116.3936,115.954,116.373,2500.0
2013-07-19 14:00:00,169.25,169.79,169.25,169.79,4000.0,116.2631,116.6341,116.2631,116.6341,4000.0
2013-07-19 14:30:00,169.64,169.87,169.37,169.37,7900.0,116.531,116.689,116.3456,116.3456,7900.0
2013-07-19 15:00:00,169.35,169.54,168.64,168.76,7800.0,116.3318,116.4623,115.8441,115.9265,7800.0
2013-07-19 15:30:00,168.78,168.96,168.58,168.8,13300.0,115.9403,116.0639,115.8029,115.954,13300.0
2013-07-22 09:30:00,168.87,169.68,168.87,169.68,11100.0,116.0021,116.5585,116.0021,116.5585,11100.0
2013-07-22 10:00:00,169.78,170.73,169.78,170.22,13100.0,116.6272,117.2798,116.6272,116.9295,13100.0
2013-07-22 10:30:00,170.17,170.49,169.88,170.49,20100.0,116.8951,117.1149,116.6959,117.1149,20100.0
2013-07-22 11:00:00,170.5,170.74,170.1,170.29,14000.0,117.1218,117.2867,116.847,116.9775,14000.0
2013-07-22 11:30:00,170.5,170.5,170.07,170.09,24300.0,117.1218,117.1218,116.8264,116.8402,24300.0
2013-07-22 12:00:00,170.14,170.15,169.29,169.58,17700.0,116.8745,116.8814,116.2906,116.4898,17700.0
2013-07-22 12:30:00,169.56,169.56,168.99,169.18,38500.0,116.4761,116.4761,116.0845,116.215,38500.0
2013-07-22 13:00:00,169.28,169.28,168.63,168.88,27300.0,116.2837,116.2837,115.8372,116.009,27300.0
2013-07-22 13:30:00,168.86,169.26,168.86,169.25,5200.0,115.9952,116.27,115.9952,116.2631,5200.0
2013-07-22 14:00:00,169.3,169.43,169.03,169.13,5200.0,116.2975,116.3868,116.112,116.1807,5200.0
2013-07-22 14:30:00,169.25,169.66,169.25,169.6,5800.0,116.2631,116.5448,116.2631,116.5036,5800.0
2013-07-22 15:00:00,169.41,169.49,169.26,169.31,11400.0,116.373,116.428,116.27,116.3043,11400.0
2013-07-22 15:30:00,169.23,169.67,169.01,169.55,21500.0,116.2494,116.5516,116.0983,116.4692,21500.0
2013-07-23 09:30:00,169.51,170.22,168.91,168.91,6100.0,116.4417,116.9295,116.0296,116.0296,6100.0
2013-07-23 10:00:00,169.02,169.57,168.13,168.67,27400.0,116.1051,116.483,115.4938,115.8647,27400.0
2013-07-23 10:30:00,168.67,168.73,168.22,168.41,34300.0,115.8647,115.9059,115.5556,115.6861,34300.0
2013-07-23 11:00:00,168.25,168.37,167.58,168.02,14800.0,115.5762,115.6586,115.116,115.4182,14800.0
2013-07-23 11:30:00,168.02,168.34,167.85,168.2,26200.0,115.4182,115.638,115.3014,115.5419,26200.0
2013-07-23 12:00:00,168.22,168.76,167.94,168.58,30500.0,115.5556,115.9265,115.3633,115.8029,30500.0
2013-07-23 12:30:00,168.6,168.6,168.05,168.08,7100.0,115.8166,115.8166,115.4388,115.4594,7100.0
2013-07-23 13:00:00,168.09,168.25,167.91,167.99,13900.0,115.4663,115.5762,115.3426,115.3976,13900.0
2013-07-23 13:30:00,167.99,168.44,167.91,168.3,13700.0,115.3976,115.7067,115.3426,115.6105,13700.0
2013-07-23 14:00:00,168.34,168.4,167.92,167.92,21600.0,115.638,115.6792,115.3495,115.3495,21600.0
2013-07-23 14:30:00,167.98,168.16,167.72,167.72,28400.0,115.3907,115.5144,115.2121,115.2121,28400.0
2013-07-23 15:00:00,167.67,167.82,167.39,167.4,24200.0,115.1778,115.2808,114.9854,114.9923,24200.0
2013-07-23 15:30:00,167.41,167.53,166.97,167.43,52300.0,114.9992,115.0816,114.6969,115.0129,52300.0
2013-07-24 09:30:00,167.56,167.96,165.07,165.56,15900.0,115.1022,115.377,113.3918,113.7284,15900.0
2013-07-24 10:00:00,165.72,165.99,164.2,164.2,15200.0,113.8383,114.0237,112.7941,112.7941,15200.0
2013-07-24 10:30:00,164.44,164.97,164.16,164.59,21000.0,112.959,113.3231,112.7667,113.062,21000.0
2013-07-24 11:00:00,164.47,164.73,163.76,164.37,24700.0,112.9796,113.1582,112.4919,112.9109,24700.0
2013-07-24 11:30:00,164.5,164.64,163.78,163.78,8300.0,113.0002,113.0964,112.5056,112.5056,8300.0
2013-07-24 12:00:00,163.77,163.77,163.29,163.73,6500.0,112.4987,112.4987,112.169,112.4713,6500.0
2013-07-24 12:30:00,163.82,163.9,163.55,163.88,3300.0,112.5331,112.588,112.3476,112.5743,3300.0
2013-07-24 13:00:00,163.68,163.7,162.71,162.81,5600.0,112.4369,112.4507,111.7706,111.8393,5600.0
2013-07-24 13:30:00,162.75,162.91,162.08,162.39,21300.0,111.7981,111.908,111.3378,111.5508,21300.0
2013-07-24 14:00:00,162.37,163.04,162.25,163.04,9100.0,111.537,111.9973,111.4546,111.9973,9100.0
2013-07-24 14:30:00,162.9,163.28,162.72,163.03,9800.0,111.9011,112.1622,111.7775,111.9904,9800.0
2013-07-24 15:00:00,162.97,163.08,162.6,163.04,14100.0,111.9492,112.0248,111.695,111.9973,14100.0
2013-07-24 15:30:00,163.04,163.64,163.01,163.35,27600.0,111.9973,112.4094,111.9767,112.2102,27600.0
2013-07-25 09:30:00,163.33,164.09,162.55,163.55,4900.0,112.1965,112.7186,111.6607,112.3476,4900.0
2013-07-25 10:00:00,163.54,164.27,163.54,163.91,5600.0,112.3408,112.8422,112.3408,112.5949,5600.0
2013-07-25 10:30:00,163.59,163.59,163.03,163.33,7400.0,112.3751,112.3751,111.9904,112.1965,7400.0
2013-07-25 11:00:00,163.5,163.96,163.22,163.41,15800.0,112.3133,112.6293,112.1209,112.2515,15800.0
2013-07-25 11:30:00,163.08,163.76,163.08,163.69,2100.0,112.0248,112.4919,112.0248,112.4438,2100.0
2013-07-25 12:00:00,163.61,163.8,163.53,163.64,2400.0,112.3888,112.5194,112.3339,112.4094,2400.0
2013-07-25 12:30:00,163.41,163.93,163.35,163.89,2300.0,112.2515,112.6087,112.2102,112.5812,2300.0
2013-07-25 13:00:00,163.99,164.18,163.65,163.9,4900.0,112.6499,112.7804,112.4163,112.588,4900.0
2013-07-25 13:30:00,164.03,164.11,163.77,164.05,2700.0,112.6774,112.7323,112.4987,112.6911,2700.0
2013-07-25 14:00:00,164.02,164.4,164.01,164.1,3300.0,112.6705,112.9315,112.6636,112.7254,3300.0
2013-07-25 14:30:00,164.29,164.3,163.63,163.69,13600.0,112.856,112.8628,112.4026,112.4438,13600.0
2013-07-25 15:00:00,163.59,164.54,163.54,164.25,10900.0,112.3751,113.0277,112.3408,112.8285,10900.0
2013-07-25 15:30:00,164.35,164.74,164.24,164.49,26100.0,112.8972,113.1651,112.8216,112.9933,26100.0
2013-07-26 09:30:00,164.04,164.74,164.01,164.62,1600.0,112.6842,113.1651,112.6636,113.0826,1600.0
2013-07-26 10:00:00,165.03,165.77,165.03,165.56,12400.0,113.3643,113.8726,113.3643,113.7284,12400.0
2013-07-26 10:30:00,165.06,165.29,164.46,164.66,1300.0,113.3849,113.5429,112.9727,113.1101,1300.0
2013-07-26 11:00:00,164.35,164.63,164.18,164.36,3900.0,112.8972,113.0895,112.7804,112.904,3900.0
2013-07-26 11:30:00,164.33,164.4,164.07,164.15,3700.0,112.8834,112.9315,112.7048,112.7598,3700.0
2013-07-26 12:00:00,164.29,164.75,164.28,164.47,4400.0,112.856,113.1719,112.8491,112.9796,4400.0
2013-07-26 12:30:00,164.74,165.13,164.73,165.09,4500.0,113.1651,113.433,113.1582,113.4055,4500.0
2013-07-26 13:00:00,165.08,165.59,165.08,165.59,3600.0,113.3986,113.749,113.3986,113.749,3600.0
2013-07-26 13:30:00,165.53,165.81,165.49,165.73,6300.0,113.7077,113.9001,113.6803,113.8451,6300.0
2013-07-26 14:00:00,165.7,165.98,165.06,165.16,28900.0,113.8245,114.0169,113.3849,113.4536,28900.0
2013-07-26 14:30:00,165.16,165.96,165.16,165.96,6700.0,113.4536,114.0031,113.4536,114.0031,6700.0
2013-07-26 15:00:00,166.0,166.05,165.78,165.87,12800.0,114.0306,114.065,113.8795,113.9413,12800.0
2013-07-26 15:30:00,165.87,166.59,165.87,166.51,34900.0,113.9413,114.4359,113.9413,114.3809,34900.0
2013-07-29 09:30:00,165.96,166.78,165.63,165.68,3700.0,114.0031,114.5664,113.7764,113.8108,3700.0
2013-07-29 10:00:00,165.2,165.57,164.8,165.19,14600.0,113.4811,113.7352,113.2063,113.4742,14600.0
2013-07-29 10:30:00,165.18,165.18,164.65,164.91,16400.0,113.4673,113.4673,113.1032,113.2819,16400.0
2013-07-29 11:00:00,165.01,165.01,163.84,164.22,9400.0,113.3505,113.3505,112.5468,112.8079,9400.0
2013-07-29 11:30:00,164.24,164.36,163.91,164.15,11500.0,112.8216,112.904,112.5949,112.7598,11500.0
2013-07-29 12:00:00,164.21,164.38,163.85,163.91,9700.0,112.801,112.9178,112.5537,112.5949,9700.0
2013-07-29 12:30:00,163.92,164.38,163.88,164.2,16000.0,112.6018,112.9178,112.5743,112.7941,16000.0
2013-07-29 13:00:00,164.27,164.39,164.15,164.34,8800.0,112.8422,112.9246,112.7598,112.8903,8800.0
2013-07-29 13:30:00,164.25,164.36,163.57,164.32,14700.0,112.8285,112.904,112.3614,112.8766,14700.0
2013-07-29 14:00:00,164.43,164.54,163.58,163.85,34700.0,112.9521,113.0277,112.3682,112.5537,34700.0
2013-07-29 14:30:00,163.89,163.89,163.47,163.7,24400.0,112.5812,112.5812,112.2927,112.4507,24400.0
2013-07-29 15:00:00,163.66,163.68,163.0,163.07,34300.0,112.4232,112.4369,111.9698,112.0179,34300.0
2013-07-29 15:30:00,163.22,163.55,162.93,163.55,79800.0,112.1209,112.3476,111.9217,112.3476,79800.0
2013-07-30 09:30:00,164.84,165.0,163.85,164.03,12500.0,113.2338,113.3437,112.5537,112.6774,12500.0
2013-07-30 10:00:00,164.45,164.92,164.2,164.7,33800.0,112.9659,113.2887,112.7941,113.1376,33800.0
2013-07-30 10:30:00,164.64,164.74,164.27,164.68,8000.0,113.0964,113.1651,112.8422,113.1239,8000.0
2013-07-30 11:00:00,164.53,164.86,164.28,164.3,11200.0,113.0208,113.2475,112.8491,112.8628,11200.0
2013-07-30 11:30:00,164.4,164.55,163.84,163.84,8800.0,112.9315,113.0346,112.5468,112.5468,8800.0
2013-07-30 12:00:00,163.84,164.09,163.04,163.22,11200.0,112.5468,112.7186,111.9973,112.1209,11200.0
2013-07-30 12:30:00,163.47,163.48,162.96,163.02,5100.0,112.2927,112.2995,111.9423,111.9836,5100.0
2013-07-30 13:00:00,162.99,163.32,162.76,162.77,8600.0,111.9629,112.1896,111.8049,111.8118,8600.0
2013-07-30 13:30:00,162.73,162.99,162.57,162.77,6600.0,111.7843,111.9629,111.6744,111.8118,6600.0
2013-07-30 14:00:00,162.88,162.96,162.58,162.81,6700.0,111.8874,111.9423,111.6813,111.8393,6700.0
2013-07-30 14:30:00,162.75,162.98,162.64,162.97,13200.0,111.7981,111.9561,111.7225,111.9492,13200.0
2013-07-30 15:00:00,163.0,163.86,162.93,163.81,16200.0,111.9698,112.5606,111.9217,112.5262,16200.0
2013-07-30 15:30:00,163.82,164.27,163.36,164.06,33200.0,112.5331,112.8422,112.2171,112.698,33200.0
2013-07-31 09:30:00,171.47,172.16,159.05,162.96,14700.0,117.7881,118.2621,109.2564,111.9423,14700.0
2013-07-31 10:00:00,162.93,162.94,161.26,162.1,11700.0,111.9217,111.9286,110.7746,111.3516,11700.0
2013-07-31 10:30:00,162.33,162.93,162.02,162.29,18500.0,111.5096,111.9217,111.2966,111.4821,18500.0
2013-07-31 11:00:00,162.36,162.54,161.95,162.29,7200.0,111.5302,111.6538,111.2485,111.4821,7200.0
2013-07-31 11:30:00,161.48,162.18,161.33,162.18,7600.0,110.9257,111.4065,110.8226,111.4065,7600.0
2013-07-31 12:00:00,162.22,162.26,161.23,161.23,5200.0,111.434,111.4615,110.7539,110.7539,5200.0
2013-07-31 12:30:00,161.2,161.33,160.51,160.81,4800.0,110.7333,110.8226,110.2594,110.4654,4800.0
2013-07-31 13:00:00,160.56,160.97,160.22,160.3,12900.0,110.2937,110.5753,110.0601,110.1151,12900.0
2013-07-31 13:30:00,160.28,161.07,160.03,160.98,8200.0,110.1014,110.644,109.9296,110.5822,8200.0
2013-07-31 14:00:00,160.94,162.24,160.94,161.93,9600.0,110.5547,111.4477,110.5547,111.2348,9600.0
2013-07-31 14:30:00,162.14,163.84,162.14,163.84,9800.0,111.3791,112.5468,111.3791,112.5468,9800.0
2013-07-31 15:00:00,163.83,164.24,163.31,163.87,33100.0,112.54,112.8216,112.1828,112.5674,33100.0
2013-07-31 15:30:00,163.75,163.75,161.53,161.57,54100.0,112.485,112.485,110.96,110.9875,54100.0
2013-08-01 09:30:00,162.66,164.28,162.15,163.27,61300.0,111.7363,112.8491,111.3859,112.1553,61300.0
2013-08-01 10:00:00,162.27,163.09,160.0,163.01,36600.0,111.4684,112.0316,109.909,111.9767,36600.0
2013-08-01 10:30:00,163.05,163.58,161.82,163.23,37200.0,112.0042,112.3682,111.1592,112.1278,37200.0
2013-08-01 11:00:00,163.09,163.3,162.01,162.74,39300.0,112.0316,112.1759,111.2897,111.7912,39300.0
2013-08-01 11:30:00,162.37,162.79,162.15,162.6,34600.0,111.537,111.8256,111.3859,111.695,34600.0
2013-08-01 12:00:00,162.6,162.6,162.15,162.45,19500.0,111.695,111.695,111.3859,111.592,19500.0
2013-08-01 12:30:00,162.46,162.51,162.04,162.48,28800.0,111.5989,111.6332,111.3104,111.6126,28800.0
2013-08-01 13:00:00,162.49,162.54,161.77,161.77,17100.0,111.6195,111.6538,111.1249,111.1249,17100.0
2013-08-01 13:30:00,161.76,162.13,161.76,162.11,19400.0,111.118,111.3722,111.118,111.3584,19400.0
2013-08-01 14:00:00,161.91,161.91,161.26,161.46,22400.0,111.2211,111.2211,110.7746,110.9119,22400.0
2013-08-01 14:30:00,161.4,161.9,160.96,161.49,19400.0,110.8707,111.2142,110.5685,110.9325,19400.0
2013-08-01 15:00:00,161.49,161.69,161.08,161.46,32500.0,110.9325,111.0699,110.6509,110.9119,32500.0
2013-08-01 15:30:00,161.52,161.64,160.84,161.39,104100.0,110.9532,111.0356,110.486,110.8639,104100.0
2013-08-02 09:30:00,160.57,162.12,160.27,160.71,7200.0,110.3006,111.3653,110.0945,110.3967,7200.0
2013-08-02 10:00:00,160.41,161.23,160.26,160.75,19200.0,110.1907,110.7539,110.0876,110.4242,19200.0
2013-08-02 10:30:00,160.44,160.5,159.95,160.0,7000.0,110.2113,110.2525,109.8747,109.909,7000.0
2013-08-02 11:00:00,159.98,160.22,159.67,159.88,17700.0,109.8953,110.0601,109.6823,109.8266,17700.0
2013-08-02 11:30:00,159.84,160.2,159.3,159.3,11300.0,109.7991,110.0464,109.4282,109.4282,11300.0
2013-08-02 12:00:00,159.35,159.51,158.98,158.99,11900.0,109.4625,109.5724,109.2083,109.2152,11900.0
2013-08-02 12:30:00,158.99,159.22,158.86,159.12,9200.0,109.2152,109.3732,109.1259,109.3045,9200.0
2013-08-02 13:00:00,159.11,159.19,158.84,158.84,14600.0,109.2976,109.3526,109.1122,109.1122,14600.0
2013-08-02 13:30:00,158.73,159.09,158.25,158.35,10000.0,109.0366,109.2839,108.7069,108.7756,10000.0
2013-08-02 14:00:00,158.52,158.77,158.39,158.64,6700.0,108.8924,109.0641,108.8031,108.9748,6700.0
2013-08-02 14:30:00,158.6,158.81,158.38,158.54,9000.0,108.9473,109.0916,108.7962,108.9061,9000.0
2013-08-02 15:00:00,158.31,158.64,158.08,158.14,19100.0,108.7481,108.9748,108.5901,108.6313,19100.0
2013-08-02 15:30:00,158.15,158.33,157.68,157.92,49400.0,108.6382,108.7618,108.3153,108.4802,49400.0
2013-08-05 09:30:00,158.21,158.62,157.65,158.02,11700.0,108.6794,108.9611,108.2947,108.5489,11700.0
2013-08-05 10:00:00,157.94,159.37,157.94,158.99,25100.0,108.4939,109.4763,108.4939,109.2152,25100.0
2013-08-05 10:30:00,159.09,159.55,158.95,159.28,12000.0,109.2839,109.5999,109.1877,109.4144,12000.0
2013-08-05 11:00:00,159.29,160.04,159.29,160.04,15600.0,109.4213,109.9365,109.4213,109.9365,15600.0
2013-08-05 11:30:00,159.84,160.02,159.54,159.95,7900.0,109.7991,109.9228,109.593,109.8747,7900.0
2013-08-05 12:00:00,159.93,160.05,159.57,159.74,8500.0,109.8609,109.9434,109.6136,109.7304,8500.0
2013-08-05 12:30:00,159.84,160.05,159.59,159.59,10900.0,109.7991,109.9434,109.6274,109.6274,10900.0
2013-08-05 13:00:00,159.66,159.73,158.93,159.3,15100.0,109.6755,109.7235,109.174,109.4282,15100.0
2013-08-05 13:30:00,159.18,159.44,158.93,159.11,9500.0,109.3457,109.5243,109.174,109.2976,9500.0
2013-08-05 14:00:00,159.0,159.37,158.83,158.95,8500.0,109.2221,109.4763,109.1053,109.1877,8500.0
2013-08-05 14:30:00,158.94,159.31,158.94,159.15,11800.0,109.1809,109.435,109.1809,109.3251,11800.0
2013-08-05 15:00:00,159.2,159.24,158.74,158.87,27000.0,109.3595,109.3869,109.0435,109.1328,27000.0
2013-08-05 15:30:00,158.88,159.03,158.41,158.6,63600.0,109.1397,109.2427,108.8168,108.9473,63600.0
2013-08-06 09:30:00,158.62,160.06,158.62,158.96,4200.0,108.9611,109.9502,108.9611,109.1946,4200.0
2013-08-06 10:00:00,158.76,158.97,158.02,158.97,7900.0,109.0572,109.2015,108.5489,109.2015,7900.0
2013-08-06 10:30:00,159.27,159.27,158.04,158.04,6000.0,109.4076,109.4076,108.5626,108.5626,6000.0
2013-08-06 11:00:00,158.17,158.99,158.05,158.86,2500.0,108.6519,109.2152,108.5695,109.1259,2500.0
2013-08-06 11:30:00,158.79,158.91,158.06,158.35,2600.0,109.0778,109.1603,108.5764,108.7756,2600.0
2013-08-06 12:00:00,158.12,158.29,157.92,158.29,2500.0,108.6176,108.7344,108.4802,108.7344,2500.0
2013-08-06 12:30:00,158.12,158.45,157.96,158.29,4200.0,108.6176,108.8443,108.5077,108.7344,4200.0
2013-08-06 13:00:00,158.12,158.42,158.06,158.32,1500.0,108.6176,108.8237,108.5764,108.755,1500.0
2013-08-06 13:30:00,157.96,157.97,157.45,157.95,4100.0,108.5077,108.5145,108.1573,108.5008,4100.0
2013-08-06 14:00:00,157.9,157.9,157.25,157.58,4500.0,108.4665,108.4665,108.02,108.2466,4500.0
2013-08-06 14:30:00,157.58,157.62,157.18,157.61,4300.0,108.2466,108.2741,107.9719,108.2673,4300.0
2013-08-06 15:00:00,157.5,157.91,157.5,157.75,8600.0,108.1917,108.4733,108.1917,108.3634,8600.0
2013-08-06 15:30:00,157.75,158.06,157.57,157.9,15000.0,108.3634,108.5764,108.2398,108.4665,15000.0
2013-08-07 09:30:00,157.71,158.5,156.93,157.36,5500.0,108.3359,108.8786,107.8001,108.0955,5500.0
2013-08-07 10:00:00,157.56,157.7,156.84,157.3,7100.0,108.2329,108.3291,107.7383,108.0543,7100.0
2013-08-07 10:30:00,157.32,157.66,157.17,157.5,6000.0,108.068,108.3016,107.965,108.1917,6000.0
2013-08-07 11:00:00,157.63,158.11,157.63,157.91,2700.0,108.281,108.6107,108.281,108.4733,2700.0
2013-08-07 11:30:00,157.96,158.13,157.87,158.03,2500.0,108.5077,108.6245,108.4459,108.5558,2500.0
2013-08-07 12:00:00,158.01,158.11,157.64,157.64,1800.0,108.542,108.6107,108.2879,108.2879,1800.0
2013-08-07 12:30:00,157.67,158.12,157.67,158.1,3000.0,108.3085,108.6176,108.3085,108.6038,3000.0
2013-08-07 13:00:00,157.83,157.84,157.33,157.57,5100.0,108.4184,108.4252,108.0749,108.2398,5100.0
2013-08-07 13:30:00,157.66,157.72,157.46,157.55,4300.0,108.3016,108.3428,108.1642,108.226,4300.0
2013-08-07 14:00:00,157.51,157.66,157.4,157.54,6700.0,108.1986,108.3016,108.123,108.2192,6700.0
2013-08-07 14:30:00,157.59,157.71,157.47,157.66,4300.0,108.2535,108.3359,108.1711,108.3016,4300.0
2013-08-07 15:00:00,157.56,157.72,157.39,157.46,11200.0,108.2329,108.3428,108.1161,108.1642,11200.0
2013-08-07 15:30:00,157.63,157.84,157.31,157.45,15800.0,108.281,108.4252,108.0612,108.1573,15800.0
2013-08-08 09:30:00,157.75,158.13,156.81,158.02,8900.0,108.3634,108.6245,107.7177,108.5489,8900.0
2013-08-08 10:00:00,157.73,157.85,156.48,156.89,3700.0,108.3497,108.4321,107.491,107.7727,3700.0
2013-08-08 10:30:00,156.76,156.91,156.4,156.41,40700.0,107.6834,107.7864,107.4361,107.4429,40700.0
2013-08-08 11:00:00,156.4,156.68,156.22,156.49,1900.0,107.4361,107.6284,107.3124,107.4979,1900.0
2013-08-08 11:30:00,156.73,156.73,156.4,156.55,3500.0,107.6628,107.6628,107.4361,107.5391,3500.0
2013-08-08 12:00:00,156.55,156.58,156.4,156.4,3700.0,107.5391,107.5597,107.4361,107.4361,3700.0
2013-08-08 12:30:00,156.5,156.66,156.41,156.45,5700.0,107.5048,107.6147,107.4429,107.4704,5700.0
2013-08-08 13:00:00,156.52,156.64,156.41,156.41,1900.0,107.5185,107.6009,107.4429,107.4429,1900.0
2013-08-08 13:30:00,156.43,156.48,156.27,156.36,4200.0,107.4567,107.491,107.3468,107.4086,4200.0
2013-08-08 14:00:00,156.47,156.58,156.23,156.56,4500.0,107.4841,107.5597,107.3193,107.546,4500.0
2013-08-08 14:30:00,156.56,156.58,156.22,156.41,2100.0,107.546,107.5597,107.3124,107.4429,2100.0
2013-08-08 15:00:00,156.35,156.7,156.27,156.65,11600.0,107.4017,107.6421,107.3468,107.6078,11600.0
2013-08-08 15:30:00,156.57,156.59,155.98,156.19,23900.0,107.5528,107.5666,107.1476,107.2918,23900.0
2013-08-09 09:30:00,155.69,156.18,155.51,155.86,5200.0,106.9483,107.2849,106.8247,107.0651,5200.0
2013-08-09 10:00:00,155.57,157.37,155.57,156.47,21900.0,106.8659,108.1024,106.8659,107.4841,21900.0
2013-08-09 10:30:00,156.53,157.72,156.4,156.45,4500.0,107.5254,108.3428,107.4361,107.4704,4500.0
2013-08-09 11:00:00,156.62,157.24,156.5,157.23,6400.0,107.5872,108.0131,107.5048,108.0062,6400.0
2013-08-09 11:30:00,156.84,158.1,156.84,158.0,3300.0,107.7383,108.6038,107.7383,108.5352,3300.0
2013-08-09 12:00:00,158.04,158.04,157.34,157.72,7300.0,108.5626,108.5626,108.0818,108.3428,7300.0
2013-08-09 12:30:00,157.73,157.78,157.35,157.49,3500.0,108.3497,108.384,108.0886,108.1848,3500.0
2013-08-09 13:00:00,157.49,157.86,157.43,157.86,4300.0,108.1848,108.439,108.1436,108.439,4300.0
2013-08-09 13:30:00,157.81,158.19,157.6,158.04,3100.0,108.4046,108.6657,108.2604,108.5626,3100.0
2013-08-09 14:00:00,157.88,158.65,157.75,158.34,3400.0,108.4527,108.9817,108.3634,108.7687,3400.0
2013-08-09 14:30:00,158.3,158.31,157.92,157.96,2800.0,108.7412,108.7481,108.4802,108.5077,2800.0
2013-08-09 15:00:00,157.98,158.19,157.84,157.84,4400.0,108.5214,108.6657,108.4252,108.4252,4400.0
2013-08-09 15:30:00,157.72,157.95,157.53,157.64,12900.0,108.3428,108.5008,108.2123,108.2879,12900.0
2013-08-12 09:30:00,157.64,158.42,155.57,155.88,8000.0,108.2879,108.8237,106.8659,107.0789,8000.0
2013-08-12 10:00:00,155.86,156.13,155.0,155.14,4800.0,107.0651,107.2506,106.4744,106.5705,4800.0
2013-08-12 10:30:00,155.45,155.63,155.15,155.39,5500.0,106.7835,106.9071,106.5774,106.7423,5500.0
2013-08-12 11:00:00,155.43,155.64,155.01,155.5,5600.0,106.7697,106.914,106.4812,106.8178,5600.0
2013-08-12 11:30:00,155.41,155.42,155.13,155.25,2900.0,106.756,106.7629,106.5637,106.6461,2900.0
2013-08-12 12:00:00,155.49,155.65,155.36,155.65,4400.0,106.811,106.9209,106.7217,106.9209,4400.0
2013-08-12 12:30:00,155.39,155.7,155.07,155.27,2700.0,106.7423,106.9552,106.5224,106.6598,2700.0
2013-08-12 13:00:00,155.38,155.38,154.93,155.2,1700.0,106.7354,106.7354,106.4263,106.6117,1700.0
2013-08-12 13:30:00,155.21,155.32,154.95,154.97,1900.0,106.6186,106.6942,106.44,106.4538,1900.0
2013-08-12 14:00:00,155.16,155.5,154.93,155.3,8800.0,106.5843,106.8178,106.4263,106.6804,8800.0
2013-08-12 14:30:00,155.36,155.62,155.22,155.61,2700.0,106.7217,106.9003,106.6255,106.8934,2700.0
2013-08-12 15:00:00,155.69,156.15,155.55,156.05,16500.0,106.9483,107.2643,106.8522,107.1956,16500.0
2013-08-12 15:30:00,155.99,156.62,155.99,156.57,32900.0,107.1544,107.5872,107.1544,107.5528,32900.0
2013-08-13 09:30:00,155.68,156.44,154.75,154.99,7400.0,106.9415,107.4635,106.3026,106.4675,7400.0
2013-08-13 10:00:00,154.84,155.0,154.08,154.59,10500.0,106.3645,106.4744,105.8424,106.1927,10500.0
2013-08-13 10:30:00,154.64,154.76,153.75,153.9,2500.0,106.2271,106.3095,105.6157,105.7187,2500.0
2013-08-13 11:00:00,153.9,154.21,153.7,154.21,3600.0,105.7187,105.9317,105.5814,105.9317,3600.0
2013-08-13 11:30:00,154.21,154.82,154.11,154.13,5000.0,105.9317,106.3507,105.863,105.8767,5000.0
2013-08-13 12:00:00,153.93,154.26,153.47,154.26,8600.0,105.7393,105.966,105.4234,105.966,8600.0
2013-08-13 12:30:00,154.26,154.73,154.1,154.7,5000.0,105.966,106.2889,105.8561,106.2683,5000.0
2013-08-13 13:00:00,154.52,154.55,154.29,154.39,2500.0,106.1446,106.1652,105.9866,106.0553,2500.0
2013-08-13 13:30:00,154.47,154.47,154.19,154.23,4600.0,106.1103,106.1103,105.9179,105.9454,4600.0
2013-08-13 14:00:00,154.38,154.42,154.2,154.23,4000.0,106.0485,106.0759,105.9248,105.9454,4000.0
2013-08-13 14:30:00,154.36,154.49,154.1,154.47,6000.0,106.0347,106.124,105.8561,106.1103,6000.0
2013-08-13 15:00:00,154.47,154.47,153.92,153.97,11100.0,106.1103,106.1103,105.7325,105.7668,11100.0
2013-08-13 15:30:00,154.05,154.22,153.71,154.13,20600.0,105.8218,105.9386,105.5882,105.8767,20600.0
2013-08-14 09:30:00,154.34,154.6,153.09,153.12,10100.0,106.021,106.1996,105.1623,105.1829,10100.0
2013-08-14 10:00:00,153.01,153.66,152.85,152.87,10900.0,105.1074,105.5539,104.9975,105.0112,10900.0
2013-08-14 10:30:00,153.13,153.37,152.81,153.13,3700.0,105.1898,105.3547,104.97,105.1898,3700.0
2013-08-14 11:00:00,152.87,153.17,152.57,152.76,9600.0,105.0112,105.2173,104.8051,104.9356,9600.0
2013-08-14 11:30:00,152.7,153.23,152.7,152.93,2800.0,104.8944,105.2585,104.8944,105.0524,2800.0
2013-08-14 12:00:00,152.84,153.14,152.77,153.14,3000.0,104.9906,105.1967,104.9425,105.1967,3000.0
2013-08-14 12:30:00,153.27,153.27,152.88,152.91,3400.0,105.286,105.286,105.0181,105.0387,3400.0
2013-08-14 13:00:00,152.87,153.0,152.86,152.91,2600.0,105.0112,105.1005,105.0043,105.0387,2600.0
2013-08-14 13:30:00,153.04,153.29,152.99,153.08,7200.0,105.128,105.2997,105.0936,105.1555,7200.0
2013-08-14 14:00:00,153.26,153.47,152.99,153.43,5600.0,105.2791,105.4234,105.0936,105.3959,5600.0
2013-08-14 14:30:00,153.25,153.29,152.85,152.89,5400.0,105.2722,105.2997,104.9975,105.0249,5400.0
2013-08-14 15:00:00,152.85,152.89,152.72,152.77,13200.0,104.9975,105.0249,104.9082,104.9425,13200.0
2013-08-14 15:30:00,152.77,153.08,152.72,152.91,18800.0,104.9425,105.1555,104.9082,105.0387,18800.0
2013-08-15 09:30:00,151.6,151.6,149.03,150.0,8800.0,104.1388,104.1388,102.3734,103.0397,8800.0
2013-08-15 10:00:00,150.0,150.05,149.41,149.77,5500.0,103.0397,103.0741,102.6344,102.8817,5500.0
2013-08-15 10:30:00,149.34,149.45,149.0,149.0,7200.0,102.5863,102.6619,102.3528,102.3528,7200.0
2013-08-15 11:00:00,149.24,150.17,149.0,149.84,13000.0,102.5176,103.1565,102.3528,102.9298,13000.0
2013-08-15 11:30:00,149.83,150.06,149.16,149.18,46800.0,102.9229,103.0809,102.4627,102.4764,46800.0
2013-08-15 12:00:00,149.49,149.91,149.45,149.79,3800.0,102.6894,102.9779,102.6619,102.8954,3800.0
2013-08-15 12:30:00,150.05,150.07,149.63,149.65,2500.0,103.0741,103.0878,102.7855,102.7993,2500.0
2013-08-15 13:00:00,149.64,149.97,149.43,149.52,4600.0,102.7924,103.0191,102.6482,102.71,4600.0
2013-08-15 13:30:00,149.84,150.12,149.64,149.89,3900.0,102.9298,103.1221,102.7924,102.9641,3900.0
2013-08-15 14:00:00,149.99,150.38,149.65,150.37,18800.0,103.0328,103.3007,102.7993,103.2939,18800.0
2013-08-15 14:30:00,150.37,150.37,149.92,150.03,2700.0,103.2939,103.2939,102.9847,103.0603,2700.0
2013-08-15 15:00:00,149.93,150.38,149.78,150.38,15200.0,102.9916,103.3007,102.8886,103.3007,15200.0
2013-08-15 15:30:00,150.42,150.73,150.06,150.11,16800.0,103.3282,103.5412,103.0809,103.1153,16800.0
2013-08-16 09:30:00,149.49,149.73,148.57,149.25,4600.0,102.6894,102.8542,102.0574,102.5245,4600.0
2013-08-16 10:00:00,149.06,149.06,148.61,148.84,5100.0,102.394,102.394,102.0849,102.2429,5100.0
2013-08-16 10:30:00,148.88,149.05,148.77,148.91,2000.0,102.2703,102.3871,102.1948,102.2909,2000.0
2013-08-16 11:00:00,148.84,148.96,148.25,148.25,1400.0,102.2429,102.3253,101.8376,101.8376,1400.0
2013-08-16 11:30:00,148.22,148.39,147.88,147.93,11600.0,101.817,101.9337,101.5834,101.6178,11600.0
2013-08-16 12:00:00,147.89,148.04,147.05,147.18,10200.0,101.5903,101.6933,101.0133,101.1026,10200.0
2013-08-16 12:30:00,147.1,147.27,146.38,146.52,7000.0,101.0476,101.1644,100.553,100.6492,7000.0
2013-08-16 13:00:00,146.3,146.37,145.35,145.7,6600.0,100.4981,100.5461,99.8455,100.0859,6600.0
2013-08-16 13:30:00,145.51,145.69,145.31,145.43,11000.0,99.9554,100.079,99.818,99.9004,11000.0
2013-08-16 14:00:00,145.66,145.78,145.23,145.5,22900.0,100.0584,100.1409,99.763,99.9485,22900.0
2013-08-16 14:30:00,145.48,146.03,145.36,146.03,46100.0,99.9348,100.3126,99.8523,100.3126,46100.0
2013-08-16 15:00:00,146.02,146.08,145.57,145.65,69000.0,100.3057,100.3469,99.9966,100.0516,69000.0
2013-08-16 15:30:00,145.65,145.82,144.82,144.82,79200.0,100.0516,100.1683,99.4814,99.4814,79200.0
2013-08-19 09:30:00,145.0,145.58,144.7,145.23,31900.0,99.605,100.0035,99.399,99.763,31900.0
2013-08-19 10:00:00,144.92,145.34,144.08,145.21,43400.0,99.5501,99.8386,98.9731,99.7493,43400.0
2013-08-19 10:30:00,145.14,145.59,145.11,145.45,3900.0,99.7012,100.0103,99.6806,99.9142,3900.0
2013-08-19 11:00:00,145.5,145.69,145.24,145.44,21000.0,99.9485,100.079,99.7699,99.9073,21000.0
2013-08-19 11:30:00,145.48,145.72,145.14,145.3,11500.0,99.9348,100.0996,99.7012,99.8111,11500.0
2013-08-19 12:00:00,145.07,145.36,145.0,145.29,4600.0,99.6531,99.8523,99.605,99.8043,4600.0
2013-08-19 12:30:00,145.41,145.44,144.97,145.01,12300.0,99.8867,99.9073,99.5844,99.6119,12300.0
2013-08-19 13:00:00,145.18,145.18,144.15,144.3,6600.0,99.7287,99.7287,99.0212,99.1242,6600.0
2013-08-19 13:30:00,144.44,144.96,144.38,144.96,3800.0,99.2204,99.5776,99.1791,99.5776,3800.0
2013-08-19 14:00:00,144.91,145.27,144.66,145.11,5400.0,99.5432,99.7905,99.3715,99.6806,5400.0
2013-08-19 14:30:00,145.25,145.26,144.53,144.69,7900.0,99.7768,99.7836,99.2822,99.3921,7900.0
2013-08-19 15:00:00,144.85,145.04,144.49,144.49,14200.0,99.502,99.6325,99.2547,99.2547,14200.0
2013-08-19 15:30:00,144.37,144.82,144.36,144.53,40100.0,99.1723,99.4814,99.1654,99.2822,40100.0
2013-08-20 09:30:00,144.98,147.69,144.98,146.98,16900.0,99.5913,101.4529,99.5913,100.9652,16900.0
2013-08-20 10:00:00,147.16,147.7,146.75,147.51,17300.0,101.0888,101.4598,100.8072,101.3292,17300.0
2013-08-20 10:30:00,147.59,148.17,146.76,147.96,35800.0,101.3842,101.7826,100.814,101.6384,35800.0
2013-08-20 11:00:00,148.11,148.14,147.79,148.0,7700.0,101.7414,101.762,101.5216,101.6658,7700.0
2013-08-20 11:30:00,147.96,148.07,147.44,147.44,13700.0,101.6384,101.7139,101.2812,101.2812,13700.0
2013-08-20 12:00:00,147.43,148.23,147.11,147.8,31900.0,101.2743,101.8238,101.0545,101.5285,31900.0
2013-08-20 12:30:00,147.65,148.0,147.46,147.81,2000.0,101.4254,101.6658,101.2949,101.5353,2000.0
2013-08-20 13:00:00,147.97,148.03,147.62,147.62,5300.0,101.6452,101.6864,101.4048,101.4048,5300.0
2013-08-20 13:30:00,147.8,147.9,147.57,147.57,2600.0,101.5285,101.5971,101.3705,101.3705,2600.0
2013-08-20 14:00:00,147.55,147.81,147.22,147.57,5800.0,101.3567,101.5353,101.13,101.3705,5800.0
2013-08-20 14:30:00,147.5,147.62,147.11,147.16,9300.0,101.3224,101.4048,101.0545,101.0888,9300.0
2013-08-20 15:00:00,147.06,147.44,147.05,147.19,20300.0,101.0201,101.2812,101.0133,101.1094,20300.0
2013-08-20 15:30:00,147.33,147.64,147.14,147.31,31300.0,101.2056,101.4185,101.0751,101.1919,31300.0
2013-08-21 09:30:00,146.55,146.78,145.01,146.19,20400.0,100.6698,100.8278,99.6119,100.4225,20400.0
2013-08-21 10:00:00,146.17,146.91,145.72,146.39,11700.0,100.4088,100.9171,100.0996,100.5599,11700.0
2013-08-21 10:30:00,146.61,146.79,146.26,146.28,7000.0,100.711,100.8347,100.4706,100.4843,7000.0
2013-08-21 11:00:00,146.2,146.2,145.74,145.74,4700.0,100.4294,100.4294,100.1134,100.1134,4700.0
2013-08-21 11:30:00,145.9,146.84,145.8,145.8,10700.0,100.2233,100.869,100.1546,100.1546,10700.0
2013-08-21 12:00:00,145.81,146.55,145.59,146.4,12800.0,100.1615,100.6698,100.0103,100.5668,12800.0
2013-08-21 12:30:00,146.3,147.14,146.28,146.92,11000.0,100.4981,101.0751,100.4843,100.924,11000.0
2013-08-21 13:00:00,146.81,147.24,146.61,146.65,9300.0,100.8484,101.1438,100.711,100.7385,9300.0
2013-08-21 13:30:00,146.62,147.66,146.31,147.66,5500.0,100.7179,101.4323,100.5049,101.4323,5500.0
2013-08-21 14:00:00,147.65,147.65,145.31,145.82,27800.0,101.4254,101.4254,99.818,100.1683,27800.0
2013-08-21 14:30:00,146.14,148.4,146.14,148.05,35600.0,100.3881,101.9406,100.3881,101.7002,35600.0
2013-08-21 15:00:00,148.02,148.17,147.28,147.28,11500.0,101.6796,101.7826,101.1713,101.1713,11500.0
2013-08-21 15:30:00,147.34,147.56,146.04,146.09,42900.0,101.2125,101.3636,100.3195,100.3538,42900.0
2013-08-22 09:30:00,146.7,146.75,144.84,144.89,18100.0,100.7728,100.8072,99.4951,99.5295,18100.0
2013-08-22 10:00:00,145.12,146.02,144.93,145.7,10900.0,99.6875,100.3057,99.557,100.0859,10900.0
2013-08-22 10:30:00,145.81,146.58,145.42,145.73,12900.0,100.1615,100.6904,99.8936,100.1065,12900.0
2013-08-22 11:00:00,145.88,146.08,145.49,145.58,6200.0,100.2095,100.3469,99.9416,100.0035,6200.0
2013-08-22 11:30:00,145.44,145.74,145.18,145.53,11600.0,99.9073,100.1134,99.7287,99.9691,11600.0
2013-08-22 12:00:00,145.73,145.93,145.44,145.55,13700.0,100.1065,100.2439,99.9073,99.9829,13700.0
2013-08-22 12:30:00,145.56,145.69,145.19,145.27,9400.0,99.9897,100.079,99.7356,99.7905,9400.0
2013-08-22 13:00:00,145.2,145.68,145.2,145.39,2400.0,99.7424,100.0722,99.7424,99.873,2400.0
2013-08-22 13:30:00,145.49,145.51,145.26,145.47,2500.0,99.9416,99.9554,99.7836,99.9279,2500.0
2013-08-22 14:00:00,145.5,145.81,145.33,145.56,4800.0,99.9485,100.1615,99.8317,99.9897,4800.0
2013-08-22 14:30:00,145.73,146.19,145.36,146.18,3800.0,100.1065,100.4225,99.8523,100.4156,3800.0
2013-08-22 15:00:00,146.37,147.71,146.27,147.71,8000.0,100.5461,101.4666,100.4775,101.4666,8000.0
2013-08-22 15:30:00,147.63,147.72,146.89,147.35,23600.0,101.4117,101.4735,100.9033,101.2193,23600.0
2013-08-23 09:30:00,147.38,148.01,145.98,146.73,9100.0,101.2399,101.6727,100.2782,100.7934,9100.0
2013-08-23 10:00:00,146.68,148.09,146.1,147.86,19200.0,100.7591,101.7277,100.3607,101.5697,19200.0
2013-08-23 10:30:00,147.7,147.91,147.24,147.85,7500.0,101.4598,101.604,101.1438,101.5628,7500.0
2013-08-23 11:00:00,147.59,147.99,147.55,147.87,3900.0,101.3842,101.659,101.3567,101.5765,3900.0
2013-08-23 11:30:00,147.78,147.81,147.49,147.5,3000.0,101.5147,101.5353,101.3155,101.3224,3000.0
2013-08-23 12:00:00,147.6,147.72,147.39,147.42,9800.0,101.3911,101.4735,101.2468,101.2674,9800.0
2013-08-23 12:30:00,147.51,147.71,147.33,147.71,7500.0,101.3292,101.4666,101.2056,101.4666,7500.0
2013-08-23 13:00:00,147.6,147.75,147.24,147.75,7900.0,101.3911,101.4941,101.1438,101.4941,7900.0
2013-08-23 13:30:00,147.77,147.88,147.36,147.64,6500.0,101.5078,101.5834,101.2262,101.4185,6500.0
2013-08-23 14:00:00,147.59,147.59,147.36,147.42,1600.0,101.3842,101.3842,101.2262,101.2674,1600.0
2013-08-23 14:30:00,147.43,147.44,146.61,146.94,110100.0,101.2743,101.2812,100.711,100.9377,110100.0
2013-08-23 15:00:00,147.0,147.37,146.91,147.2,11500.0,100.9789,101.2331,100.9171,101.1163,11500.0
2013-08-23 15:30:00,147.25,147.43,147.01,147.26,63000.0,101.1506,101.2743,100.9858,101.1575,63000.0
2013-08-26 09:30:00,147.2,148.26,147.2,147.6,37900.0,101.1163,101.8444,101.1163,101.3911,37900.0
2013-08-26 10:00:00,148.08,148.17,147.69,148.17,4800.0,101.7208,101.7826,101.4529,101.7826,4800.0
2013-08-26 10:30:00,148.14,148.25,147.77,147.84,9500.0,101.762,101.8376,101.5078,101.5559,9500.0
2013-08-26 11:00:00,147.85,148.25,147.79,147.91,15600.0,101.5628,101.8376,101.5216,101.604,15600.0
2013-08-26 11:30:00,147.87,148.05,147.34,147.51,5300.0,101.5765,101.7002,101.2125,101.3292,5300.0
2013-08-26 12:00:00,147.53,147.77,147.4,147.59,3200.0,101.343,101.5078,101.2537,101.3842,3200.0
2013-08-26 12:30:00,147.37,147.53,147.12,147.46,6000.0,101.2331,101.343,101.0613,101.2949,6000.0
2013-08-26 13:00:00,147.46,147.7,147.4,147.41,19800.0,101.2949,101.4598,101.2537,101.2606,19800.0
2013-08-26 13:30:00,147.52,147.67,147.4,147.52,6800.0,101.3361,101.4392,101.2537,101.3361,6800.0
2013-08-26 14:00:00,147.41,147.71,147.3,147.69,9400.0,101.2606,101.4666,101.185,101.4529,9400.0
2013-08-26 14:30:00,147.73,147.79,147.4,147.79,8000.0,101.4804,101.5216,101.2537,101.5216,8000.0
2013-08-26 15:00:00,147.81,148.21,147.28,147.52,21200.0,101.5353,101.8101,101.1713,101.3361,21200.0
2013-08-26 15:30:00,147.5,147.76,147.32,147.49,37700.0,101.3224,101.501,101.1987,101.3155,37700.0
2013-08-27 09:30:00,146.45,148.32,146.18,147.08,13400.0,100.6011,101.8857,100.4156,101.0339,13400.0
2013-08-27 10:00:00,147.22,147.22,146.33,146.7,7900.0,101.13,101.13,100.5187,100.7728,7900.0
2013-08-27 10:30:00,146.94,146.94,146.37,146.78,11100.0,100.9377,100.9377,100.5461,100.8278,11100.0
2013-08-27 11:00:00,146.74,146.74,146.09,146.37,6700.0,100.8003,100.8003,100.3538,100.5461,6700.0
2013-08-27 11:30:00,146.12,146.27,145.82,145.92,4200.0,100.3744,100.4775,100.1683,100.237,4200.0
2013-08-27 12:00:00,146.0,146.1,145.83,146.08,3300.0,100.292,100.3607,100.1752,100.3469,3300.0
2013-08-27 12:30:00,146.0,146.12,145.91,146.12,8700.0,100.292,100.3744,100.2302,100.3744,8700.0
2013-08-27 13:00:00,146.01,146.11,145.68,145.8,19200.0,100.2988,100.3675,100.0722,100.1546,19200.0
2013-08-27 13:30:00,145.85,146.27,145.74,146.08,19700.0,100.1889,100.4775,100.1134,100.3469,19700.0
2013-08-27 14:00:00,146.1,146.27,145.89,146.13,29500.0,100.3607,100.4775,100.2164,100.3813,29500.0
2013-08-27 14:30:00,146.21,146.32,145.93,146.01,11200.0,100.4362,100.5118,100.2439,100.2988,11200.0
2013-08-27 15:00:00,146.12,146.33,146.07,146.12,24500.0,100.3744,100.5187,100.3401,100.3744,24500.0
2013-08-27 15:30:00,146.23,146.26,145.94,146.08,31800.0,100.45,100.4706,100.2508,100.3469,31800.0
2013-08-28 09:30:00,146.37,146.37,144.89,145.92,10000.0,100.5461,100.5461,99.5295,100.237,10000.0
2013-08-28 10:00:00,146.2,146.43,145.48,145.67,14400.0,100.4294,100.5874,99.9348,100.0653,14400.0
2013-08-28 10:30:00,145.53,146.53,145.53,146.25,23500.0,99.9691,100.6561,99.9691,100.4637,23500.0
2013-08-28 11:00:00,146.25,146.3,145.85,146.3,5600.0,100.4637,100.4981,100.1889,100.4981,5600.0
2013-08-28 11:30:00,146.08,146.11,145.65,145.85,4200.0,100.3469,100.3675,100.0516,100.1889,4200.0
2013-08-28 12:00:00,146.12,146.12,145.7,145.76,2100.0,100.3744,100.3744,100.0859,100.1271,2100.0
2013-08-28 12:30:00,145.74,145.81,145.5,145.5,4500.0,100.1134,100.1615,99.9485,99.9485,4500.0
2013-08-28 13:00:00,145.56,145.62,145.26,145.49,2700.0,99.9897,100.0309,99.7836,99.9416,2700.0
2013-08-28 13:30:00,145.42,145.45,144.95,144.95,4000.0,99.8936,99.9142,99.5707,99.5707,4000.0
2013-08-28 14:00:00,145.3,145.32,144.67,144.89,3700.0,99.8111,99.8249,99.3784,99.5295,3700.0
2013-08-28 14:30:00,144.67,144.67,144.39,144.49,5300.0,99.3784,99.3784,99.186,99.2547,5300.0
2013-08-28 15:00:00,144.58,145.09,144.51,144.8,8200.0,99.3165,99.6669,99.2685,99.4677,8200.0
2013-08-28 15:30:00,144.84,144.87,144.51,144.74,15900.0,99.4951,99.5157,99.2685,99.4264,15900.0
2013-08-29 09:30:00,144.47,145.12,143.5,144.78,19400.0,99.241,99.6875,98.5747,99.4539,19400.0
2013-08-29 10:00:00,145.09,145.1,144.27,144.64,18000.0,99.6669,99.6737,99.1036,99.3578,18000.0
2013-08-29 10:30:00,144.7,144.91,144.47,144.72,15600.0,99.399,99.5432,99.241,99.4127,15600.0
2013-08-29 11:00:00,144.72,144.76,144.27,144.45,5200.0,99.4127,99.4402,99.1036,99.2272,5200.0
2013-08-29 11:30:00,144.34,144.83,144.27,144.42,5800.0,99.1517,99.4883,99.1036,99.2066,5800.0
2013-08-29 12:00:00,144.42,144.63,144.14,144.27,18000.0,99.2066,99.3509,99.0143,99.1036,18000.0
2013-08-29 12:30:00,144.33,144.43,144.09,144.23,27300.0,99.1448,99.2135,98.9799,99.0761,27300.0
2013-08-29 13:00:00,144.41,144.41,144.02,144.3,38200.0,99.1998,99.1998,98.9319,99.1242,38200.0
2013-08-29 13:30:00,144.3,144.56,144.16,144.42,24300.0,99.1242,99.3028,99.028,99.2066,24300.0
2013-08-29 14:00:00,144.42,144.42,144.22,144.27,20000.0,99.2066,99.2066,99.0692,99.1036,20000.0
2013-08-29 14:30:00,144.45,144.49,144.25,144.3,12700.0,99.2272,99.2547,99.0898,99.1242,12700.0
2013-08-29 15:00:00,144.27,144.4,144.06,144.07,33900.0,99.1036,99.1929,98.9593,98.9662,33900.0
2013-08-29 15:30:00,144.02,144.49,143.96,144.4,62700.0,98.9319,99.2547,98.8906,99.1929,62700.0
2013-08-30 09:30:00,144.71,146.0,144.52,144.72,9500.0,99.4058,100.292,99.2753,99.4127,9500.0
2013-08-30 10:00:00,144.82,145.2,144.32,144.79,6100.0,99.4814,99.7424,99.1379,99.4608,6100.0
2013-08-30 10:30:00,145.19,145.36,144.2,144.34,33600.0,99.7356,99.8523,99.0555,99.1517,33600.0
2013-08-30 11:00:00,144.2,144.49,144.14,144.44,10400.0,99.0555,99.2547,99.0143,99.2204,10400.0
2013-08-30 11:30:00,144.41,144.69,144.25,144.55,11400.0,99.1998,99.3921,99.0898,99.2959,11400.0
2013-08-30 12:00:00,144.41,144.95,144.29,144.58,8400.0,99.1998,99.5707,99.1173,99.3165,8400.0
2013-08-30 12:30:00,144.53,144.71,144.33,144.36,5500.0,99.2822,99.4058,99.1448,99.1654,5500.0
2013-08-30 13:00:00,144.44,144.64,144.12,144.29,12900.0,99.2204,99.3578,99.0005,99.1173,12900.0
2013-08-30 13:30:00,144.25,144.28,144.01,144.05,11200.0,99.0898,99.1105,98.925,98.9525,11200.0
2013-08-30 14:00:00,143.96,144.03,143.51,143.6,9500.0,98.8906,98.9387,98.5815,98.6433,9500.0
2013-08-30 14:30:00,143.6,143.66,143.11,143.22,14800.0,98.6433,98.6846,98.3067,98.3823,14800.0
2013-08-30 15:00:00,143.1,143.6,143.0,143.42,13200.0,98.2999,98.6433,98.2312,98.5197,13200.0
2013-08-30 15:30:00,143.42,143.51,143.04,143.29,26900.0,98.5197,98.5815,98.2587,98.4304,26900.0
2013-09-03 09:30:00,144.53,144.53,142.46,143.8,18600.0,99.2822,99.2822,97.8602,98.7807,18600.0
2013-09-03 10:00:00,143.24,143.5,141.25,141.83,28200.0,98.396,98.5747,97.0291,97.4275,28200.0
2013-09-03 10:30:00,141.49,141.97,141.29,141.82,14200.0,97.1939,97.5236,97.0565,97.4206,14200.0
2013-09-03 11:00:00,141.81,141.81,140.95,141.59,10000.0,97.4137,97.4137,96.823,97.2626,10000.0
2013-09-03 11:30:00,141.61,141.86,140.95,141.39,14900.0,97.2763,97.4481,96.823,97.1252,14900.0
2013-09-03 12:00:00,141.38,141.97,141.18,141.77,10900.0,97.1184,97.5236,96.981,97.3863,10900.0
2013-09-03 12:30:00,141.53,141.98,141.16,141.72,17500.0,97.2214,97.5305,96.9672,97.3519,17500.0
2013-09-03 13:00:00,141.6,142.14,141.37,141.75,11300.0,97.2695,97.6404,97.1115,97.3725,11300.0
2013-09-03 13:30:00,141.8,141.8,140.9,140.9,9900.0,97.4069,97.4069,96.7886,96.7886,9900.0
2013-09-03 14:00:00,140.91,141.11,140.0,140.4,15200.0,96.7955,96.9329,96.1704,96.4452,15200.0
2013-09-03 14:30:00,140.22,140.62,139.64,140.57,14000.0,96.3215,96.5963,95.9231,96.5619,14000.0
2013-09-03 15:00:00,140.45,141.14,140.45,140.98,26800.0,96.4795,96.9535,96.4795,96.8436,26800.0
2013-09-03 15:30:00,141.05,141.83,140.8,141.36,63700.0,96.8917,97.4275,96.7199,97.1046,63700.0
2013-09-04 09:30:00,141.89,142.61,141.09,142.36,16800.0,97.4687,97.9633,96.9191,97.7915,16800.0
2013-09-04 10:00:00,142.48,143.43,142.48,143.29,16600.0,97.874,98.5266,97.874,98.4304,16600.0
2013-09-04 10:30:00,143.37,143.67,142.95,143.49,11900.0,98.4853,98.6914,98.1968,98.5678,11900.0
2013-09-04 11:00:00,143.51,143.64,143.17,143.23,13100.0,98.5815,98.6708,98.348,98.3892,13100.0
2013-09-04 11:30:00,143.2,143.89,143.19,143.67,12800.0,98.3686,98.8426,98.3617,98.6914,12800.0
2013-09-04 12:00:00,143.55,143.79,143.31,143.53,5700.0,98.609,98.7739,98.4441,98.5953,5700.0
2013-09-04 12:30:00,143.52,144.05,143.52,144.04,3800.0,98.5884,98.9525,98.5884,98.9456,3800.0
2013-09-04 13:00:00,144.06,144.41,144.04,144.31,7700.0,98.9593,99.1998,98.9456,99.1311,7700.0
2013-09-04 13:30:00,144.35,144.35,143.7,143.7,5400.0,99.1585,99.1585,98.712,98.712,5400.0
2013-09-04 14:00:00,143.71,144.25,143.63,144.25,9300.0,98.7189,99.0898,98.664,99.0898,9300.0
2013-09-04 14:30:00,144.13,144.34,143.98,144.18,14000.0,99.0074,99.1517,98.9044,99.0418,14000.0
2013-09-04 15:00:00,144.16,144.33,143.35,143.51,25000.0,99.028,99.1448,98.4716,98.5815,25000.0
2013-09-04 15:30:00,143.51,143.91,142.94,143.6,51000.0,98.5815,98.8563,98.19,98.6433,51000.0
2013-09-05 09:30:00,143.38,143.49,142.19,142.91,9100.0,98.4922,98.5678,97.6748,98.1694,9100.0
2013-09-05 10:00:00,142.96,143.32,142.1,142.16,5800.0,98.2037,98.451,97.6129,97.6542,5800.0
2013-09-05 10:30:00,142.04,142.05,141.48,141.85,4900.0,97.5717,97.5786,97.187,97.4412,4900.0
2013-09-05 11:00:00,141.81,142.3,141.81,142.29,1900.0,97.4137,97.7503,97.4137,97.7435,1900.0
2013-09-05 11:30:00,142.18,142.18,141.64,142.14,3300.0,97.6679,97.6679,97.297,97.6404,3300.0
2013-09-05 12:00:00,142.2,142.35,141.87,142.27,4300.0,97.6816,97.7847,97.455,97.7297,4300.0
2013-09-05 12:30:00,142.31,142.38,142.0,142.09,22200.0,97.7572,97.8053,97.5443,97.6061,22200.0
2013-09-05 13:00:00,142.16,142.23,141.73,142.23,4100.0,97.6542,97.7022,97.3588,97.7022,4100.0
2013-09-05 13:30:00,142.13,142.39,142.12,142.3,6500.0,97.6336,97.8122,97.6267,97.7503,6500.0
2013-09-05 14:00:00,142.27,142.4,142.2,142.29,2800.0,97.7297,97.819,97.6816,97.7435,2800.0
2013-09-05 14:30:00,142.24,142.32,142.02,142.19,33000.0,97.7091,97.7641,97.558,97.6748,33000.0
2013-09-05 15:00:00,142.17,142.49,142.06,142.27,9900.0,97.661,97.8808,97.5855,97.7297,9900.0
2013-09-05 15:30:00,142.26,142.34,141.82,142.11,30400.0,97.7229,97.7778,97.4206,97.6198,30400.0
2013-09-06 09:30:00,143.63,144.92,143.42,144.54,13800.0,98.664,99.5501,98.5197,99.2891,13800.0
2013-09-06 10:00:00,144.6,144.81,144.14,144.29,5700.0,99.3303,99.4745,99.0143,99.1173,5700.0
2013-09-06 10:30:00,144.43,145.25,144.37,145.25,5900.0,99.2135,99.7768,99.1723,99.7768,5900.0
2013-09-06 11:00:00,145.25,145.72,145.21,145.55,2300.0,99.7768,100.0996,99.7493,99.9829,2300.0
2013-09-06 11:30:00,145.51,145.59,144.98,145.59,1200.0,99.9554,100.0103,99.5913,100.0103,1200.0
2013-09-06 12:00:00,145.7,146.0,145.33,145.57,2700.0,100.0859,100.292,99.8317,99.9966,2700.0
2013-09-06 12:30:00,145.59,145.75,145.15,145.61,7200.0,100.0103,100.1202,99.7081,100.0241,7200.0
2013-09-06 13:00:00,145.49,145.66,145.18,145.18,4200.0,99.9416,100.0584,99.7287,99.7287,4200.0
2013-09-06 13:30:00,145.18,145.73,145.18,145.62,4500.0,99.7287,100.1065,99.7287,100.0309,4500.0
2013-09-06 14:00:00,145.47,145.65,145.31,145.51,3400.0,99.9279,100.0516,99.818,99.9554,3400.0
2013-09-06 14:30:00,145.51,145.68,145.19,145.19,9400.0,99.9554,100.0722,99.7356,99.7356,9400.0
2013-09-06 15:00:00,145.38,145.38,144.64,144.69,8600.0,99.8661,99.8661,99.3578,99.3921,8600.0
2013-09-06 15:30:00,144.63,144.78,144.11,144.5,21700.0,99.3509,99.4539,98.9937,99.2616,21700.0
2013-09-09 09:30:00,144.48,144.86,143.7,144.78,8200.0,99.2478,99.5089,98.712,99.4539,8200.0
2013-09-09 10:00:00,144.79,145.89,144.79,145.74,15400.0,99.4608,100.2164,99.4608,100.1134,15400.0
2013-09-09 10:30:00,145.84,146.34,145.63,146.25,9800.0,100.1821,100.5255,100.0378,100.4637,9800.0
2013-09-09 11:00:00,146.25,146.66,146.16,146.66,22300.0,100.4637,100.7454,100.4019,100.7454,22300.0
2013-09-09 11:30:00,146.48,146.97,146.45,146.74,11600.0,100.6217,100.9583,100.6011,100.8003,11600.0
2013-09-09 12:00:00,146.74,147.18,146.7,147.0,18700.0,100.8003,101.1026,100.7728,100.9789,18700.0
2013-09-09 12:30:00,147.12,147.51,146.93,147.5,27200.0,101.0613,101.3292,100.9308,101.3224,27200.0
2013-09-09 13:00:00,147.5,147.58,147.2,147.52,9700.0,101.3224,101.3773,101.1163,101.3361,9700.0
2013-09-09 13:30:00,147.52,147.61,147.3,147.59,5800.0,101.3361,101.3979,101.185,101.3842,5800.0
2013-09-09 14:00:00,147.61,147.66,147.46,147.52,7200.0,101.3979,101.4323,101.2949,101.3361,7200.0
2013-09-09 14:30:00,147.44,147.55,147.11,147.43,9400.0,101.2812,101.3567,101.0545,101.2743,9400.0
2013-09-09 15:00:00,147.47,148.22,147.47,147.98,14800.0,101.3018,101.817,101.3018,101.6521,14800.0
2013-09-09 15:30:00,147.98,148.89,147.9,148.8,58100.0,101.6521,102.2772,101.5971,102.2154,58100.0
2013-09-10 09:30:00,149.0,149.15,147.93,148.48,9300.0,102.3528,102.4558,101.6178,101.9956,9300.0
2013-09-10 10:00:00,148.43,148.46,147.84,148.04,8200.0,101.9612,101.9818,101.5559,101.6933,8200.0
2013-09-10 10:30:00,148.11,148.35,147.91,148.23,10100.0,101.7414,101.9063,101.604,101.8238,10100.0
2013-09-10 11:00:00,148.22,148.24,147.66,147.8,5600.0,101.817,101.8307,101.4323,101.5285,5600.0
2013-09-10 11:30:00,147.75,148.3,147.54,148.28,6700.0,101.4941,101.8719,101.3499,101.8582,6700.0
2013-09-10 12:00:00,148.3,148.87,148.17,148.79,4300.0,101.8719,102.2635,101.7826,102.2085,4300.0
2013-09-10 12:30:00,148.76,148.97,148.62,148.92,2700.0,102.1879,102.3322,102.0917,102.2978,2700.0
2013-09-10 13:00:00,148.91,149.01,148.66,149.0,10800.0,102.2909,102.3596,102.1192,102.3528,10800.0
2013-09-10 13:30:00,148.93,149.19,148.76,148.99,10900.0,102.3047,102.4833,102.1879,102.3459,10900.0
2013-09-10 14:00:00,148.91,149.04,148.68,148.97,5500.0,102.2909,102.3802,102.133,102.3322,5500.0
2013-09-10 14:30:00,148.94,149.15,148.74,149.15,9800.0,102.3116,102.4558,102.1742,102.4558,9800.0
2013-09-10 15:00:00,149.05,149.34,149.05,149.21,8300.0,102.3871,102.5863,102.3871,102.497,8300.0
2013-09-10 15:30:00,149.12,149.72,149.12,149.69,36400.0,102.4352,102.8474,102.4352,102.8268,36400.0
2013-09-11 09:30:00,149.63,150.18,148.57,149.84,6100.0,102.7855,103.1634,102.0574,102.9298,6100.0
2013-09-11 10:00:00,149.77,149.87,149.34,149.45,13400.0,102.8817,102.9504,102.5863,102.6619,13400.0
2013-09-11 10:30:00,149.55,149.55,148.99,149.18,7500.0,102.7306,102.7306,102.3459,102.4764,7500.0
2013-09-11 11:00:00,149.22,149.71,149.22,149.33,5700.0,102.5039,102.8405,102.5039,102.5795,5700.0
2013-09-11 11:30:00,149.34,149.39,149.18,149.18,3700.0,102.5863,102.6207,102.4764,102.4764,3700.0
2013-09-11 12:00:00,149.15,149.19,149.1,149.15,2500.0,102.4558,102.4833,102.4215,102.4558,2500.0
2013-09-11 12:30:00,149.25,149.8,149.25,149.8,12300.0,102.5245,102.9023,102.5245,102.9023,12300.0
2013-09-11 13:00:00,149.89,150.55,149.87,150.38,4100.0,102.9641,103.4175,102.9504,103.3007,4100.0
2013-09-11 13:30:00,150.34,150.69,150.29,150.58,6000.0,103.2733,103.5137,103.2389,103.4381,6000.0
2013-09-11 14:00:00,150.59,150.75,150.3,150.37,2500.0,103.445,103.5549,103.2458,103.2939,2500.0
2013-09-11 14:30:00,150.38,150.4,149.83,149.83,4200.0,103.3007,103.3145,102.9229,102.9229,4200.0
2013-09-11 15:00:00,149.86,149.98,149.44,149.82,15500.0,102.9435,103.026,102.655,102.9161,15500.0
2013-09-11 15:30:00,149.78,150.69,149.66,150.63,28400.0,102.8886,103.5137,102.8061,103.4725,28400.0
2013-09-12 09:30:00,150.5,151.68,150.38,150.38,5600.0,103.3832,104.1937,103.3007,103.3007,5600.0
2013-09-12 10:00:00,150.35,150.89,150.23,150.42,7700.0,103.2801,103.6511,103.1977,103.3282,7700.0
2013-09-12 10:30:00,150.4,150.4,149.65,150.03,4900.0,103.3145,103.3145,102.7993,103.0603,4900.0
2013-09-12 11:00:00,149.86,149.86,149.46,149.85,3200.0,102.9435,102.9435,102.6688,102.9367,3200.0
2013-09-12 11:30:00,149.8,150.03,149.69,149.94,2100.0,102.9023,103.0603,102.8268,102.9985,2100.0
2013-09-12 12:00:00,149.72,150.13,149.71,149.9,3400.0,102.8474,103.129,102.8405,102.971,3400.0
2013-09-12 12:30:00,149.68,149.9,149.42,149.85,3100.0,102.8199,102.971,102.6413,102.9367,3100.0
2013-09-12 13:00:00,149.55,149.8,149.55,149.8,1000.0,102.7306,102.9023,102.7306,102.9023,1000.0
2013-09-12 13:30:00,149.74,149.77,149.24,149.55,6600.0,102.8611,102.8817,102.5176,102.7306,6600.0
2013-09-12 14:00:00,149.41,149.64,149.27,149.52,11500.0,102.6344,102.7924,102.5382,102.71,11500.0
2013-09-12 14:30:00,149.51,149.64,149.4,149.5,9700.0,102.7031,102.7924,102.6275,102.6962,9700.0
2013-09-12 15:00:00,149.51,149.74,149.5,149.61,12600.0,102.7031,102.8611,102.6962,102.7718,12600.0
2013-09-12 15:30:00,149.61,149.92,149.58,149.9,17000.0,102.7718,102.9847,102.7512,102.971,17000.0
2013-09-13 09:30:00,149.44,150.52,149.44,150.52,10200.0,102.655,103.3969,102.655,103.3969,10200.0
2013-09-13 10:00:00,150.52,150.75,149.96,150.2,5500.0,103.3969,103.5549,103.0122,103.1771,5500.0
2013-09-13 10:30:00,150.4,151.07,150.25,150.94,16200.0,103.3145,103.7747,103.2114,103.6854,16200.0
2013-09-13 11:00:00,150.79,150.79,150.27,150.52,3500.0,103.5824,103.5824,103.2252,103.3969,3500.0
2013-09-13 11:30:00,150.37,150.45,150.23,150.28,7700.0,103.2939,103.3488,103.1977,103.232,7700.0
2013-09-13 12:00:00,150.3,150.48,150.18,150.31,4600.0,103.2458,103.3694,103.1634,103.2527,4600.0
2013-09-13 12:30:00,150.3,150.31,150.18,150.24,4800.0,103.2458,103.2527,103.1634,103.2046,4800.0
2013-09-13 13:00:00,150.23,150.43,150.15,150.43,13000.0,103.1977,103.3351,103.1427,103.3351,13000.0
2013-09-13 13:30:00,150.48,150.48,150.23,150.23,900.0,103.3694,103.3694,103.1977,103.1977,900.0
2013-09-13 14:00:00,150.19,150.33,150.1,150.28,6900.0,103.1702,103.2664,103.1084,103.232,6900.0
2013-09-13 14:30:00,150.3,150.7,150.3,150.7,8400.0,103.2458,103.5206,103.2458,103.5206,8400.0
2013-09-13 15:00:00,150.62,150.62,150.17,150.25,10000.0,103.4656,103.4656,103.1565,103.2114,10000.0
2013-09-13 15:30:00,150.27,150.7,150.23,150.67,32600.0,103.2252,103.5206,103.1977,103.4999,32600.0
2013-09-16 09:30:00,155.0,155.0,153.93,154.42,71600.0,106.4744,106.4744,105.7393,106.0759,71600.0
2013-09-16 10:00:00,154.56,154.87,153.4,153.59,18100.0,106.1721,106.3851,105.3753,105.5058,18100.0
2013-09-16 10:30:00,153.51,153.7,152.74,152.89,12600.0,105.4508,105.5814,104.9219,105.0249,12600.0
2013-09-16 11:00:00,152.78,152.78,152.19,152.53,10300.0,104.9494,104.9494,104.5441,104.7776,10300.0
2013-09-16 11:30:00,152.56,152.7,152.08,152.33,7500.0,104.7982,104.8944,104.4685,104.6403,7500.0
2013-09-16 12:00:00,152.2,152.48,152.02,152.23,8300.0,104.551,104.7433,104.4273,104.5716,8300.0
2013-09-16 12:30:00,152.27,152.27,152.0,152.13,5300.0,104.599,104.599,104.4136,104.5029,5300.0
2013-09-16 13:00:00,152.06,152.11,151.79,151.91,7300.0,104.4548,104.4891,104.2693,104.3517,7300.0
2013-09-16 13:30:00,151.97,152.03,151.61,151.7,9800.0,104.393,104.4342,104.1457,104.2075,9800.0
2013-09-16 14:00:00,151.78,151.78,151.44,151.46,6800.0,104.2624,104.2624,104.0289,104.0426,6800.0
2013-09-16 14:30:00,151.44,151.68,151.41,151.45,5500.0,104.0289,104.1937,104.0083,104.0358,5500.0
2013-09-16 15:00:00,151.45,151.58,151.39,151.48,9300.0,104.0358,104.1251,103.9945,104.0564,9300.0
2013-09-16 15:30:00,151.54,152.07,151.32,152.02,38500.0,104.0976,104.4617,103.9465,104.4273,38500.0
2013-09-17 09:30:00,151.72,153.08,151.08,152.35,11400.0,104.2212,105.1555,103.7816,104.654,11400.0
2013-09-17 10:00:00,151.89,152.47,151.74,152.02,20000.0,104.338,104.7364,104.235,104.4273,20000.0
2013-09-17 10:30:00,151.87,151.88,151.31,151.6,6700.0,104.3243,104.3311,103.9396,104.1388,6700.0
2013-09-17 11:00:00,151.52,151.57,150.82,150.98,30200.0,104.0838,104.1182,103.603,103.7129,30200.0
2013-09-17 11:30:00,151.03,151.4,151.0,151.37,2400.0,103.7472,104.0014,103.7266,103.9808,2400.0
2013-09-17 12:00:00,151.46,151.52,151.15,151.31,2000.0,104.0426,104.0838,103.8297,103.9396,2000.0
2013-09-17 12:30:00,151.44,151.44,150.81,150.99,12000.0,104.0289,104.0289,103.5961,103.7198,12000.0
2013-09-17 13:00:00,150.91,151.08,150.61,150.75,10000.0,103.6648,103.7816,103.4587,103.5549,10000.0
2013-09-17 13:30:00,150.88,150.9,150.59,150.68,6800.0,103.6442,103.6579,103.445,103.5068,6800.0
2013-09-17 14:00:00,150.68,151.16,150.67,151.16,3500.0,103.5068,103.8365,103.4999,103.8365,3500.0
2013-09-17 14:30:00,151.03,151.04,150.6,150.92,6600.0,103.7472,103.7541,103.4519,103.6717,6600.0
2013-09-17 15:00:00,150.82,151.07,150.74,151.05,10700.0,103.603,103.7747,103.548,103.761,10700.0
2013-09-17 15:30:00,151.0,151.46,150.84,151.27,23700.0,103.7266,104.0426,103.6167,103.9121,23700.0
2013-09-18 09:30:00,151.78,151.78,150.3,150.43,5900.0,104.2624,104.2624,103.2458,103.3351,5900.0
2013-09-18 10:00:00,150.4,150.76,150.32,150.36,7200.0,103.3145,103.5618,103.2595,103.287,7200.0
2013-09-18 10:30:00,150.53,150.7,149.73,150.19,8100.0,103.4038,103.5206,102.8542,103.1702,8100.0
2013-09-18 11:00:00,150.03,150.25,150.0,150.02,2800.0,103.0603,103.2114,103.0397,103.0534,2800.0
2013-09-18 11:30:00,150.0,150.11,149.82,150.0,8000.0,103.0397,103.1153,102.9161,103.0397,8000.0
2013-09-18 12:00:00,150.02,150.38,149.96,150.38,2500.0,103.0534,103.3007,103.0122,103.3007,2500.0
2013-09-18 12:30:00,150.42,150.65,150.42,150.57,5800.0,103.3282,103.4862,103.3282,103.4313,5800.0
2013-09-18 13:00:00,150.65,151.33,150.62,151.22,4200.0,103.4862,103.9533,103.4656,103.8778,4200.0
2013-09-18 13:30:00,151.16,151.31,150.77,150.77,6900.0,103.8365,103.9396,103.5686,103.5686,6900.0
2013-09-18 14:00:00,150.86,155.78,150.56,154.76,30900.0,103.6305,107.0102,103.4244,106.3095,30900.0
2013-09-18 14:30:00,154.76,156.78,154.72,156.56,15200.0,106.3095,107.6971,106.282,107.546,15200.0
2013-09-18 15:00:00,156.37,156.79,155.29,155.39,17800.0,107.4155,107.704,106.6736,106.7423,17800.0
2013-09-18 15:30:00,155.55,157.43,155.53,157.39,38400.0,106.8522,108.1436,106.8384,108.1161,38400.0
2013-09-19 09:30:00,157.18,157.18,155.8,156.75,8900.0,107.9719,107.9719,107.0239,107.6765,8900.0
2013-09-19 10:00:00,157.27,158.99,157.23,158.24,7100.0,108.0337,109.2152,108.0062,108.7,7100.0
2013-09-19 10:30:00,158.35,158.35,157.41,157.41,7400.0,108.7756,108.7756,108.1299,108.1299,7400.0
2013-09-19 11:00:00,157.43,157.92,157.14,157.73,4000.0,108.1436,108.4802,107.9444,108.3497,4000.0
2013-09-19 11:30:00,157.69,157.89,157.18,157.44,7100.0,108.3222,108.4596,107.9719,108.1505,7100.0
2013-09-19 12:00:00,157.76,158.23,157.6,157.83,6600.0,108.3703,108.6931,108.2604,108.4184,6600.0
2013-09-19 12:30:00,157.78,157.78,157.19,157.31,7500.0,108.384,108.384,107.9787,108.0612,7500.0
2013-09-19 13:00:00,157.3,157.3,156.98,157.06,8200.0,108.0543,108.0543,107.8345,107.8894,8200.0
2013-09-19 13:30:00,157.1,157.26,156.47,156.71,8300.0,107.9169,108.0268,107.4841,107.649,8300.0
2013-09-19 14:00:00,156.7,156.7,156.14,156.22,8600.0,107.6421,107.6421,107.2575,107.3124,8600.0
2013-09-19 14:30:00,156.26,156.49,156.06,156.08,6700.0,107.3399,107.4979,107.2025,107.2162,6700.0
2013-09-19 15:00:00,156.13,156.27,155.89,156.14,18100.0,107.2506,107.3468,107.0857,107.2575,18100.0
2013-09-19 15:30:00,156.05,156.49,155.67,155.74,26700.0,107.1956,107.4979,106.9346,106.9827,26700.0
2013-09-20 09:30:00,156.1,156.77,154.1,155.17,41600.0,107.23,107.6902,105.8561,106.5911,41600.0
2013-09-20 10:00:00,155.46,155.48,154.38,155.06,10600.0,106.7903,106.8041,106.0485,106.5156,10600.0
2013-09-20 10:30:00,155.18,155.35,154.56,154.66,7200.0,106.598,106.7148,106.1721,106.2408,7200.0
2013-09-20 11:00:00,154.54,154.54,154.08,154.09,4200.0,106.1584,106.1584,105.8424,105.8493,4200.0
2013-09-20 11:30:00,154.41,154.54,153.57,153.65,10300.0,106.0691,106.1584,105.492,105.547,10300.0
2013-09-20 12:00:00,153.58,153.92,153.45,153.5,17800.0,105.4989,105.7325,105.4096,105.444,17800.0
2013-09-20 12:30:00,153.73,153.96,153.44,153.78,7500.0,105.602,105.76,105.4027,105.6363,7500.0
2013-09-20 13:00:00,154.06,154.06,153.86,153.86,12400.0,105.8286,105.8286,105.6913,105.6913,12400.0
2013-09-20 13:30:00,153.99,154.1,153.38,153.73,14800.0,105.7806,105.8561,105.3615,105.602,14800.0
2013-09-20 14:00:00,153.69,153.75,153.05,153.52,11000.0,105.5745,105.6157,105.1348,105.4577,11000.0
2013-09-20 14:30:00,153.49,153.67,153.32,153.52,5100.0,105.4371,105.5607,105.3203,105.4577,5100.0
2013-09-20 15:00:00,153.56,153.7,153.14,153.19,9200.0,105.4852,105.5814,105.1967,105.231,9200.0
2013-09-20 15:30:00,153.2,153.43,152.35,152.5,71100.0,105.2379,105.3959,104.654,104.757,71100.0
2013-09-23 09:30:00,152.75,152.75,151.29,152.33,10800.0,104.9288,104.9288,103.9258,104.6403,10800.0
2013-09-23 10:00:00,152.34,153.24,152.12,152.12,9500.0,104.6471,105.2654,104.496,104.496,9500.0
2013-09-23 10:30:00,152.39,152.83,152.17,152.17,5800.0,104.6815,104.9837,104.5303,104.5303,5800.0
2013-09-23 11:00:00,152.4,152.54,151.59,151.91,13500.0,104.6883,104.7845,104.1319,104.3517,13500.0
2013-09-23 11:30:00,151.9,152.07,151.46,151.73,9700.0,104.3449,104.4617,104.0426,104.2281,9700.0
2013-09-23 12:00:00,151.61,151.9,151.43,151.63,7500.0,104.1457,104.3449,104.022,104.1594,7500.0
2013-09-23 12:30:00,151.54,151.67,151.06,151.48,5400.0,104.0976,104.1869,103.7679,104.0564,5400.0
2013-09-23 13:00:00,151.49,151.56,150.72,150.72,9400.0,104.0632,104.1113,103.5343,103.5343,9400.0
2013-09-23 13:30:00,150.73,151.06,150.52,150.81,8100.0,103.5412,103.7679,103.3969,103.5961,8100.0
2013-09-23 14:00:00,150.81,151.0,150.62,150.76,19300.0,103.5961,103.7266,103.4656,103.5618,19300.0
2013-09-23 14:30:00,150.76,151.1,150.7,151.03,3900.0,103.5618,103.7953,103.5206,103.7472,3900.0
2013-09-23 15:00:00,151.1,151.17,150.8,150.92,10400.0,103.7953,103.8434,103.5892,103.6717,10400.0
2013-09-23 15:30:00,151.03,151.12,150.64,150.76,26300.0,103.7472,103.8091,103.4793,103.5618,26300.0
2013-09-24 09:30:00,150.92,150.92,149.64,149.72,15600.0,103.6717,103.6717,102.7924,102.8474,15600.0
2013-09-24 10:00:00,149.79,150.28,149.19,150.11,7800.0,102.8954,103.232,102.4833,103.1153,7800.0
2013-09-24 10:30:00,150.06,150.18,149.72,149.84,6600.0,103.0809,103.1634,102.8474,102.9298,6600.0
2013-09-24 11:00:00,149.76,149.83,148.99,149.05,7300.0,102.8748,102.9229,102.3459,102.3871,7300.0
2013-09-24 11:30:00,149.12,149.88,149.12,149.61,7000.0,102.4352,102.9573,102.4352,102.7718,7000.0
2013-09-24 12:00:00,149.57,149.59,148.94,149.34,9800.0,102.7443,102.7581,102.3116,102.5863,9800.0
2013-09-24 12:30:00,149.14,149.15,148.66,148.95,3300.0,102.4489,102.4558,102.1192,102.3184,3300.0
2013-09-24 13:00:00,148.92,149.08,148.74,148.86,3900.0,102.2978,102.4077,102.1742,102.2566,3900.0
2013-09-24 13:30:00,148.9,149.02,148.87,148.91,2200.0,102.2841,102.3665,102.2635,102.2909,2200.0
2013-09-24 14:00:00,148.98,149.48,148.86,149.3,21500.0,102.339,102.6825,102.2566,102.5589,21500.0
2013-09-24 14:30:00,149.3,149.86,149.24,149.77,6700.0,102.5589,102.9435,102.5176,102.8817,6700.0
2013-09-24 15:00:00,149.76,150.13,149.55,149.87,9900.0,102.8748,103.129,102.7306,102.9504,9900.0
2013-09-24 15:30:00,149.81,149.81,148.45,148.73,31100.0,102.9092,102.9092,101.975,102.1673,31100.0
2013-09-25 09:30:00,148.62,150.12,148.62,149.19,7500.0,102.0917,103.1221,102.0917,102.4833,7500.0
2013-09-25 10:00:00,148.91,149.61,148.02,148.67,5900.0,102.2909,102.7718,101.6796,102.1261,5900.0
2013-09-25 10:30:00,148.67,148.69,148.11,148.13,4800.0,102.1261,102.1398,101.7414,101.7551,4800.0
2013-09-25 11:00:00,148.2,148.81,147.79,148.81,6200.0,101.8032,102.2223,101.5216,102.2223,6200.0
2013-09-25 11:30:00,148.81,149.16,148.56,148.72,4800.0,102.2223,102.4627,102.0505,102.1604,4800.0
2013-09-25 12:00:00,148.6,148.75,148.29,148.35,2900.0,102.078,102.181,101.8651,101.9063,2900.0
2013-09-25 12:30:00,148.4,148.65,148.02,148.65,6600.0,101.9406,102.1123,101.6796,102.1123,6600.0
2013-09-25 13:00:00,148.7,148.96,148.6,148.79,2700.0,102.1467,102.3253,102.078,102.2085,2700.0
2013-09-25 13:30:00,148.5,148.77,148.39,148.76,5700.0,102.0093,102.1948,101.9337,102.1879,5700.0
2013-09-25 14:00:00,149.03,149.33,148.71,149.33,7900.0,102.3734,102.5795,102.1536,102.5795,7900.0
2013-09-25 14:30:00,149.33,149.6,149.22,149.54,8800.0,102.5795,102.7649,102.5039,102.7237,8800.0
2013-09-25 15:00:00,149.48,150.04,149.47,149.92,19800.0,102.6825,103.0672,102.6756,102.9847,19800.0
2013-09-25 15:30:00,149.94,150.46,149.83,150.35,43400.0,102.9985,103.3557,102.9229,103.2801,43400.0
2013-09-26 09:30:00,148.9,149.67,148.59,148.96,9300.0,103.1101,103.6433,102.8954,103.1516,9300.0
2013-09-26 10:00:00,149.34,149.68,148.98,149.34,8800.0,103.4147,103.6502,103.1655,103.4147,8800.0
2013-09-26 10:30:00,149.65,149.8,149.04,149.25,11600.0,103.6294,103.7333,103.207,103.3524,11600.0
2013-09-26 11:00:00,149.02,149.29,148.69,149.21,10900.0,103.1931,103.3801,102.9646,103.3247,10900.0
2013-09-26 11:30:00,149.35,149.35,148.79,149.1,3600.0,103.4217,103.4217,103.0339,103.2485,3600.0
2013-09-26 12:00:00,148.93,149.26,148.66,149.26,12500.0,103.1308,103.3593,102.9439,103.3593,12500.0
2013-09-26 12:30:00,149.24,149.6,149.18,149.49,5700.0,103.3455,103.5948,103.3039,103.5186,5700.0
2013-09-26 13:00:00,149.48,149.7,149.3,149.7,5800.0,103.5117,103.664,103.387,103.664,5800.0
2013-09-26 13:30:00,149.72,149.81,149.36,149.77,8400.0,103.6779,103.7402,103.4286,103.7125,8400.0
2013-09-26 14:00:00,149.68,149.82,149.6,149.7,7700.0,103.6502,103.7471,103.5948,103.664,7700.0
2013-09-26 14:30:00,149.7,149.7,149.08,149.1,5700.0,103.664,103.664,103.2347,103.2485,5700.0
2013-09-26 15:00:00,148.88,149.05,148.72,148.95,9600.0,103.0962,103.2139,102.9854,103.1447,9600.0
2013-09-26 15:30:00,148.77,149.92,148.77,149.91,26100.0,103.02,103.8164,103.02,103.8095,26100.0
2013-09-27 09:30:00,149.52,150.54,148.93,149.88,6100.0,103.5394,104.2457,103.1308,103.7887,6100.0
2013-09-27 10:00:00,149.47,150.13,149.2,149.49,5000.0,103.5048,103.9618,103.3178,103.5186,5000.0
2013-09-27 10:30:00,149.47,149.95,149.05,149.51,5200.0,103.5048,103.8372,103.2139,103.5325,5200.0
2013-09-27 11:00:00,149.48,149.48,148.59,148.72,3500.0,103.5117,103.5117,102.8954,102.9854,3500.0
2013-09-27 11:30:00,148.73,149.09,148.54,148.92,9600.0,102.9923,103.2416,102.8608,103.1239,9600.0
2013-09-27 12:00:00,148.9,149.08,148.57,148.74,4700.0,103.1101,103.2347,102.8815,102.9993,4700.0
2013-09-27 12:30:00,148.73,148.99,148.23,148.63,7000.0,102.9923,103.1724,102.6461,102.9231,7000.0
2013-09-27 13:00:00,148.67,148.96,148.39,148.47,4700.0,102.9508,103.1516,102.7569,102.8123,4700.0
2013-09-27 13:30:00,148.54,148.85,148.44,148.69,3600.0,102.8608,103.0754,102.7915,102.9646,3600.0
2013-09-27 14:00:00,148.72,149.25,148.66,149.25,6800.0,102.9854,103.3524,102.9439,103.3524,6800.0
2013-09-27 14:30:00,149.15,149.6,149.04,149.44,4300.0,103.2832,103.5948,103.207,103.484,4300.0
2013-09-27 15:00:00,149.35,149.64,148.78,149.64,9100.0,103.4217,103.6225,103.027,103.6225,9100.0
2013-09-27 15:30:00,149.48,149.88,149.27,149.49,18900.0,103.5117,103.7887,103.3663,103.5186,18900.0
2013-09-30 09:30:00,148.88,150.55,148.88,149.48,5600.0,103.0962,104.2526,103.0962,103.5117,5600.0
2013-09-30 10:00:00,149.37,149.78,148.62,148.93,4600.0,103.4355,103.7194,102.9162,103.1308,4600.0
2013-09-30 10:30:00,149.05,149.41,148.83,148.83,2600.0,103.2139,103.4632,103.0616,103.0616,2600.0
2013-09-30 11:00:00,148.93,149.0,148.6,148.88,3900.0,103.1308,103.1793,102.9023,103.0962,3900.0
2013-09-30 11:30:00,148.64,148.97,148.41,148.42,2600.0,102.93,103.1585,102.7707,102.7777,2600.0
2013-09-30 12:00:00,148.49,148.51,148.25,148.25,1400.0,102.8261,102.84,102.6599,102.6599,1400.0
2013-09-30 12:30:00,148.16,148.16,147.67,147.79,1600.0,102.5976,102.5976,102.2583,102.3414,1600.0
2013-09-30 13:00:00,147.86,148.6,147.86,148.31,4000.0,102.3899,102.9023,102.3899,102.7015,4000.0
2013-09-30 13:30:00,148.21,148.39,148.03,148.03,3600.0,102.6322,102.7569,102.5076,102.5076,3600.0
2013-09-30 14:00:00,148.19,148.74,148.16,148.73,6300.0,102.6184,102.9993,102.5976,102.9923,6300.0
2013-09-30 14:30:00,148.63,148.83,148.22,148.22,3000.0,102.9231,103.0616,102.6392,102.6392,3000.0
2013-09-30 15:00:00,148.21,148.21,147.54,147.62,8600.0,102.6322,102.6322,102.1683,102.2237,8600.0
2013-09-30 15:30:00,147.61,147.97,147.26,147.73,36500.0,102.2168,102.466,101.9744,102.2999,36500.0
2013-10-01 09:30:00,148.14,150.56,147.06,150.53,19900.0,102.5838,104.2596,101.8359,104.2388,19900.0
2013-10-01 10:00:00,150.32,151.38,149.94,150.5,22700.0,104.0934,104.8274,103.8302,104.218,22700.0
2013-10-01 10:30:00,150.64,151.12,150.38,150.41,24000.0,104.315,104.6474,104.1349,104.1557,24000.0
2013-10-01 11:00:00,150.39,151.26,150.35,151.09,21500.0,104.1418,104.7443,104.1141,104.6266,21500.0
2013-10-01 11:30:00,151.17,152.66,151.17,151.54,14600.0,104.682,105.7138,104.682,104.9382,14600.0
2013-10-01 12:00:00,151.58,151.93,151.19,151.33,6300.0,104.9659,105.2083,104.6958,104.7928,6300.0
2013-10-01 12:30:00,151.39,151.96,151.28,151.85,8000.0,104.8343,105.229,104.7582,105.1529,8000.0
2013-10-01 13:00:00,151.9,152.22,151.58,151.8,9300.0,105.1875,105.4091,104.9659,105.1182,9300.0
2013-10-01 13:30:00,151.8,151.83,151.3,151.57,22600.0,105.1182,105.139,104.772,104.959,22600.0
2013-10-01 14:00:00,151.69,151.69,150.19,150.19,12000.0,105.0421,105.0421,104.0033,104.0033,12000.0
2013-10-01 14:30:00,150.33,150.33,149.65,149.92,13100.0,104.1003,104.1003,103.6294,103.8164,13100.0
2013-10-01 15:00:00,149.91,150.33,149.6,150.07,12000.0,103.8095,104.1003,103.5948,103.9203,12000.0
2013-10-01 15:30:00,150.25,150.54,149.67,150.43,66600.0,104.0449,104.2457,103.6433,104.1695,66600.0
2013-10-02 09:30:00,149.42,150.91,149.09,149.09,11500.0,103.4701,104.5019,103.2416,103.2416,11500.0
2013-10-02 10:00:00,149.21,149.42,148.52,148.98,3800.0,103.3247,103.4701,102.8469,103.1655,3800.0
2013-10-02 10:30:00,148.89,148.92,148.16,148.89,9100.0,103.1031,103.1239,102.5976,103.1031,9100.0
2013-10-02 11:00:00,148.59,149.29,148.59,149.23,6400.0,102.8954,103.3801,102.8954,103.3386,6400.0
2013-10-02 11:30:00,149.02,149.26,148.62,149.26,10100.0,103.1931,103.3593,102.9162,103.3593,10100.0
2013-10-02 12:00:00,149.38,149.88,149.13,149.88,23100.0,103.4424,103.7887,103.2693,103.7887,23100.0
2013-10-02 12:30:00,149.95,150.57,149.95,150.57,6400.0,103.8372,104.2665,103.8372,104.2665,6400.0
2013-10-02 13:00:00,150.66,150.97,150.49,150.82,6500.0,104.3288,104.5435,104.2111,104.4396,6500.0
2013-10-02 13:30:00,150.91,151.17,150.81,151.0,5900.0,104.5019,104.682,104.4327,104.5643,5900.0
2013-10-02 14:00:00,150.94,151.1,150.74,151.08,9900.0,104.5227,104.6335,104.3842,104.6197,9900.0
2013-10-02 14:30:00,150.97,150.99,150.73,150.84,7600.0,104.5435,104.5573,104.3773,104.4535,7600.0
2013-10-02 15:00:00,150.95,151.14,150.86,150.98,10500.0,104.5296,104.6612,104.4673,104.5504,10500.0
2013-10-02 15:30:00,151.14,151.57,151.01,151.48,30800.0,104.6612,104.959,104.5712,104.8966,30800.0
2013-10-03 09:30:00,150.6,151.55,149.31,149.73,17800.0,104.2873,104.9451,103.394,103.6848,17800.0
2013-10-03 10:00:00,149.48,149.48,148.03,148.71,13300.0,103.5117,103.5117,102.5076,102.9785,13300.0
2013-10-03 10:30:00,148.53,149.33,148.51,149.33,26800.0,102.8538,103.4078,102.84,103.4078,26800.0
2013-10-03 11:00:00,149.1,149.42,148.91,149.27,14300.0,103.2485,103.4701,103.117,103.3663,14300.0
2013-10-03 11:30:00,149.28,149.54,148.99,148.99,9800.0,103.3732,103.5532,103.1724,103.1724,9800.0
2013-10-03 12:00:00,149.04,149.13,148.52,148.52,12900.0,103.207,103.2693,102.8469,102.8469,12900.0
2013-10-03 12:30:00,148.48,148.7,148.17,148.18,6200.0,102.8192,102.9716,102.6045,102.6115,6200.0
2013-10-03 13:00:00,148.2,149.03,148.12,148.77,13400.0,102.6253,103.2001,102.5699,103.02,13400.0
2013-10-03 13:30:00,148.91,149.57,148.38,148.59,21500.0,103.117,103.574,102.75,102.8954,21500.0
2013-10-03 14:00:00,148.72,149.02,147.89,147.92,45200.0,102.9854,103.1931,102.4106,102.4314,45200.0
2013-10-03 14:30:00,147.92,148.58,147.88,148.41,16400.0,102.4314,102.8885,102.4037,102.7707,16400.0
2013-10-03 15:00:00,148.12,148.35,148.07,148.27,16600.0,102.5699,102.7292,102.5353,102.6738,16600.0
2013-10-03 15:30:00,148.33,148.53,147.91,148.31,63600.0,102.7153,102.8538,102.4245,102.7015,63600.0
2013-10-04 09:30:00,150.28,150.28,149.0,150.05,16900.0,104.0657,104.0657,103.1793,103.9064,16900.0
2013-10-04 10:00:00,150.47,150.47,149.29,149.29,8500.0,104.1972,104.1972,103.3801,103.3801,8500.0
2013-10-04 10:30:00,149.28,149.74,148.34,148.57,5800.0,103.3732,103.6917,102.7223,102.8815,5800.0
2013-10-04 11:00:00,148.56,148.56,147.29,148.04,8900.0,102.8746,102.8746,101.9952,102.5145,8900.0
2013-10-04 11:30:00,147.89,148.39,147.61,148.36,5100.0,102.4106,102.7569,102.2168,102.7361,5100.0
2013-10-04 12:00:00,148.2,148.98,148.1,148.6,10200.0,102.6253,103.1655,102.5561,102.9023,10200.0
2013-10-04 12:30:00,148.74,148.83,148.32,148.63,14900.0,102.9993,103.0616,102.7084,102.9231,14900.0
2013-10-04 13:00:00,148.64,148.64,148.05,148.24,7900.0,102.93,102.93,102.5214,102.653,7900.0
2013-10-04 13:30:00,148.21,148.35,147.98,148.02,7900.0,102.6322,102.7292,102.473,102.5007,7900.0
2013-10-04 14:00:00,148.19,148.52,148.11,148.52,22900.0,102.6184,102.8469,102.563,102.8469,22900.0
2013-10-04 14:30:00,148.75,148.89,148.62,148.62,5500.0,103.0062,103.1031,102.9162,102.9162,5500.0
2013-10-04 15:00:00,148.58,149.09,148.57,148.89,10100.0,102.8885,103.2416,102.8815,103.1031,10100.0
2013-10-04 15:30:00,148.94,149.25,148.77,149.0,28500.0,103.1378,103.3524,103.02,103.1793,28500.0
2013-10-07 09:30:00,148.85,150.39,147.38,149.86,30700.0,103.0754,104.1418,102.0575,103.7748,30700.0
2013-10-07 10:00:00,149.43,150.52,149.18,150.47,31200.0,103.4771,104.2319,103.3039,104.1972,31200.0
2013-10-07 10:30:00,150.53,151.01,150.47,150.82,22900.0,104.2388,104.5712,104.1972,104.4396,22900.0
2013-10-07 11:00:00,150.76,151.28,150.6,150.9,16200.0,104.3981,104.7582,104.2873,104.495,16200.0
2013-10-07 11:30:00,151.08,151.44,150.85,150.93,17800.0,104.6197,104.8689,104.4604,104.5158,17800.0
2013-10-07 12:00:00,151.0,151.32,150.93,151.06,13100.0,104.5643,104.7859,104.5158,104.6058,13100.0
2013-10-07 12:30:00,150.97,151.06,150.55,150.68,21100.0,104.5435,104.6058,104.2526,104.3427,21100.0
2013-10-07 13:00:00,150.37,150.74,150.37,150.51,4600.0,104.128,104.3842,104.128,104.2249,4600.0
2013-10-07 13:30:00,150.5,150.66,150.18,150.4,2900.0,104.218,104.3288,103.9964,104.1488,2900.0
2013-10-07 14:00:00,150.53,150.8,150.42,150.8,7900.0,104.2388,104.4258,104.1626,104.4258,7900.0
2013-10-07 14:30:00,150.79,150.91,150.37,150.66,19000.0,104.4188,104.5019,104.128,104.3288,19000.0
2013-10-07 15:00:00,150.65,150.76,150.46,150.48,7900.0,104.3219,104.3981,104.1903,104.2042,7900.0
2013-10-07 15:30:00,150.5,150.6,150.19,150.26,39000.0,104.218,104.2873,104.0033,104.0518,39000.0
2013-10-08 09:30:00,150.32,151.53,149.29,151.02,27000.0,104.0934,104.9313,103.3801,104.5781,27000.0
2013-10-08 10:00:00,150.71,151.25,150.52,151.19,8400.0,104.3634,104.7374,104.2319,104.6958,8400.0
2013-10-08 10:30:00,151.03,151.72,150.95,151.09,12200.0,104.585,105.0628,104.5296,104.6266,12200.0
2013-10-08 11:00:00,151.05,151.06,150.39,150.53,7300.0,104.5989,104.6058,104.1418,104.2388,7300.0
2013-10-08 11:30:00,150.5,150.68,150.24,150.56,4800.0,104.218,104.3427,104.038,104.2596,4800.0
2013-10-08 12:00:00,150.43,150.69,150.02,150.29,14100.0,104.1695,104.3496,103.8856,104.0726,14100.0
2013-10-08 12:30:00,150.24,150.51,149.77,150.51,7600.0,104.038,104.2249,103.7125,104.2249,7600.0
2013-10-08 13:00:00,150.51,150.51,150.05,150.42,6500.0,104.2249,104.2249,103.9064,104.1626,6500.0
2013-10-08 13:30:00,150.34,150.46,150.05,150.33,12000.0,104.1072,104.1903,103.9064,104.1003,12000.0
2013-10-08 14:00:00,150.22,150.3,149.93,150.0,18900.0,104.0241,104.0795,103.8233,103.8718,18900.0
2013-10-08 14:30:00,150.06,150.33,149.76,150.01,27700.0,103.9133,104.1003,103.7056,103.8787,27700.0
2013-10-08 15:00:00,150.0,150.16,149.78,150.03,21300.0,103.8718,103.9826,103.7194,103.8926,21300.0
2013-10-08 15:30:00,150.05,150.12,149.44,149.65,55000.0,103.9064,103.9549,103.484,103.6294,55000.0
2013-10-09 09:30:00,149.77,151.68,149.43,151.24,10100.0,103.7125,105.0351,103.4771,104.7305,10100.0
2013-10-09 10:00:00,151.07,151.39,150.6,150.77,8200.0,104.6127,104.8343,104.2873,104.405,8200.0
2013-10-09 10:30:00,150.97,150.97,150.6,150.61,4000.0,104.5435,104.5435,104.2873,104.2942,4000.0
2013-10-09 11:00:00,150.08,150.72,149.58,149.59,4900.0,103.9272,104.3704,103.5809,103.5879,4900.0
2013-10-09 11:30:00,149.5,149.91,149.5,149.72,5000.0,103.5255,103.8095,103.5255,103.6779,5000.0
2013-10-09 12:00:00,149.63,149.9,149.36,149.36,3300.0,103.6156,103.8025,103.4286,103.4286,3300.0
2013-10-09 12:30:00,149.42,149.81,149.35,149.35,4300.0,103.4701,103.7402,103.4217,103.4217,4300.0
2013-10-09 13:00:00,149.47,149.92,149.37,149.92,5100.0,103.5048,103.8164,103.4355,103.8164,5100.0
2013-10-09 13:30:00,150.09,150.09,149.65,149.78,5900.0,103.9341,103.9341,103.6294,103.7194,5900.0
2013-10-09 14:00:00,149.78,150.01,149.32,149.65,13200.0,103.7194,103.8787,103.4009,103.6294,13200.0
2013-10-09 14:30:00,149.79,150.0,149.65,149.81,7700.0,103.7264,103.8718,103.6294,103.7402,7700.0
2013-10-09 15:00:00,149.81,149.84,149.22,149.25,13500.0,103.7402,103.761,103.3316,103.3524,13500.0
2013-10-09 15:30:00,149.31,149.61,148.67,149.22,34200.0,103.394,103.6017,102.9508,103.3316,34200.0
2013-10-10 09:30:00,150.35,151.22,149.63,151.22,2700.0,104.1141,104.7166,103.6156,104.7166,2700.0
2013-10-10 10:00:00,151.08,152.36,151.08,152.32,4700.0,104.6197,105.506,104.6197,105.4783,4700.0
2013-10-10 10:30:00,152.08,152.83,151.61,152.11,19900.0,105.3121,105.8315,104.9867,105.3329,19900.0
2013-10-10 11:00:00,152.09,152.72,152.05,152.35,4600.0,105.3191,105.7553,105.2914,105.4991,4600.0
2013-10-10 11:30:00,152.64,153.31,152.46,152.73,4000.0,105.6999,106.1639,105.5753,105.7622,4000.0
2013-10-10 12:00:00,152.56,152.91,152.5,152.5,1400.0,105.6445,105.8869,105.603,105.603,1400.0
2013-10-10 12:30:00,152.57,153.31,152.56,153.31,6300.0,105.6514,106.1639,105.6445,106.1639,6300.0
2013-10-10 13:00:00,153.3,153.3,152.86,152.94,4700.0,106.157,106.157,105.8523,105.9077,4700.0
2013-10-10 13:30:00,152.89,153.51,152.87,153.51,3600.0,105.873,106.3024,105.8592,106.3024,3600.0
2013-10-10 14:00:00,153.37,153.5,153.13,153.43,15900.0,106.2054,106.2955,106.0392,106.247,15900.0
2013-10-10 14:30:00,153.35,153.56,153.16,153.55,4300.0,106.1916,106.337,106.06,106.3301,4300.0
2013-10-10 15:00:00,153.6,154.15,153.35,153.53,13400.0,106.3647,106.7456,106.1916,106.3162,13400.0
2013-10-10 15:30:00,153.77,154.46,153.4,154.26,34000.0,106.4824,106.9602,106.2262,106.8217,34000.0
2013-10-11 09:30:00,153.4,154.59,153.24,153.65,11000.0,106.2262,107.0503,106.1154,106.3993,11000.0
2013-10-11 10:00:00,153.42,154.18,153.42,153.97,6700.0,106.2401,106.7663,106.2401,106.6209,6700.0
2013-10-11 10:30:00,153.98,154.3,153.86,154.21,1800.0,106.6278,106.8494,106.5447,106.7871,1800.0
2013-10-11 11:00:00,154.33,154.39,153.94,154.18,3800.0,106.8702,106.9118,106.6001,106.7663,3800.0
2013-10-11 11:30:00,154.17,154.53,153.91,154.45,9700.0,106.7594,107.0087,106.5794,106.9533,9700.0
2013-10-11 12:00:00,154.54,155.03,154.05,155.03,7600.0,107.0156,107.3549,106.6763,107.3549,7600.0
2013-10-11 12:30:00,154.96,155.43,154.67,155.34,7900.0,107.3065,107.6319,107.1057,107.5696,7900.0
2013-10-11 13:00:00,155.31,155.31,154.07,154.41,52000.0,107.5488,107.5488,106.6902,106.9256,52000.0
2013-10-11 13:30:00,154.51,154.59,154.1,154.33,9300.0,106.9949,107.0503,106.7109,106.8702,9300.0
2013-10-11 14:00:00,154.46,154.98,154.22,154.93,2900.0,106.9602,107.3203,106.794,107.2857,2900.0
2013-10-11 14:30:00,155.0,155.08,154.53,154.77,11000.0,107.3342,107.3896,107.0087,107.1749,11000.0
2013-10-11 15:00:00,154.53,154.55,154.14,154.43,7600.0,107.0087,107.0226,106.7386,106.9395,7600.0
2013-10-11 15:30:00,154.43,155.13,154.36,155.01,23300.0,106.9395,107.4242,106.891,107.3411,23300.0
2013-10-14 09:30:00,154.23,155.15,154.23,154.71,4100.0,106.801,107.438,106.801,107.1334,4100.0
2013-10-14 10:00:00,153.98,154.32,153.3,154.07,11700.0,106.6278,106.8633,106.157,106.6902,11700.0
2013-10-14 10:30:00,154.32,154.47,154.12,154.36,2700.0,106.8633,106.9672,106.7248,106.891,2700.0
2013-10-14 11:00:00,154.36,154.82,154.17,154.42,7200.0,106.891,107.2095,106.7594,106.9325,7200.0
2013-10-14 11:30:00,154.6,155.32,154.6,155.32,1500.0,107.0572,107.5558,107.0572,107.5558,1500.0
2013-10-14 12:00:00,155.29,155.29,154.41,154.41,3200.0,107.535,107.535,106.9256,106.9256,3200.0
2013-10-14 12:30:00,154.38,154.61,154.23,154.25,3400.0,106.9048,107.0641,106.801,106.8148,3400.0
2013-10-14 13:00:00,154.39,155.02,154.25,155.02,6900.0,106.9118,107.348,106.8148,107.348,6900.0
2013-10-14 13:30:00,154.86,155.01,154.5,154.5,4900.0,107.2372,107.3411,106.9879,106.9879,4900.0
2013-10-14 14:00:00,154.61,154.93,154.6,154.84,9200.0,107.0641,107.2857,107.0572,107.2234,9200.0
2013-10-14 14:30:00,154.97,154.97,154.39,154.66,13400.0,107.3134,107.3134,106.9118,107.0987,13400.0
2013-10-14 15:00:00,154.49,155.03,154.41,154.72,5900.0,106.981,107.3549,106.9256,107.1403,5900.0
2013-10-14 15:30:00,154.72,155.3,154.29,155.19,29400.0,107.1403,107.5419,106.8425,107.4657,29400.0
2013-10-15 09:30:00,154.67,155.28,153.96,155.0,5700.0,107.1057,107.5281,106.614,107.3342,5700.0
2013-10-15 10:00:00,154.87,155.27,154.32,155.22,6400.0,107.2441,107.5211,106.8633,107.4865,6400.0
2013-10-15 10:30:00,155.34,155.41,155.02,155.02,3600.0,107.5696,107.6181,107.348,107.348,3600.0
2013-10-15 11:00:00,155.1,155.58,154.82,155.58,6000.0,107.4034,107.7358,107.2095,107.7358,6000.0
2013-10-15 11:30:00,155.49,155.65,154.97,155.65,7800.0,107.6735,107.7843,107.3134,107.7843,7800.0
2013-10-15 12:00:00,155.32,156.09,155.32,156.09,4700.0,107.5558,108.089,107.5558,108.089,4700.0
2013-10-15 12:30:00,155.9,156.63,155.86,156.61,4300.0,107.9574,108.4629,107.9297,108.4491,4300.0
2013-10-15 13:00:00,156.39,156.72,156.21,156.57,42200.0,108.2967,108.5252,108.1721,108.4214,42200.0
2013-10-15 13:30:00,156.56,157.04,156.39,157.04,13500.0,108.4144,108.7468,108.2967,108.7468,13500.0
2013-10-15 14:00:00,156.89,156.92,156.08,156.1,14600.0,108.643,108.6637,108.082,108.0959,14600.0
2013-10-15 14:30:00,155.95,156.09,155.5,155.98,16300.0,107.992,108.089,107.6804,108.0128,16300.0
2013-10-15 15:00:00,155.81,156.34,155.81,156.1,17700.0,107.8951,108.2621,107.8951,108.0959,17700.0
2013-10-15 15:30:00,156.01,156.19,155.56,155.65,50300.0,108.0336,108.1582,107.722,107.7843,50300.0
2013-10-16 09:30:00,155.94,158.02,155.22,157.45,9000.0,107.9851,109.4255,107.4865,109.0307,9000.0
2013-10-16 10:00:00,157.61,157.68,156.7,156.82,7000.0,109.1415,109.19,108.5114,108.5945,7000.0
2013-10-16 10:30:00,156.94,157.48,156.54,157.48,2900.0,108.6776,109.0515,108.4006,109.0515,2900.0
2013-10-16 11:00:00,157.35,157.35,156.8,156.8,9200.0,108.9615,108.9615,108.5806,108.5806,9200.0
2013-10-16 11:30:00,156.62,157.51,156.62,157.17,6100.0,108.456,109.0723,108.456,108.8368,6100.0
2013-10-16 12:00:00,157.5,158.0,157.46,157.82,25600.0,109.0654,109.4116,109.0377,109.287,25600.0
2013-10-16 12:30:00,157.6,157.78,157.42,157.42,2000.0,109.1346,109.2593,109.01,109.01,2000.0
2013-10-16 13:00:00,157.2,157.93,157.17,157.93,2600.0,108.8576,109.3631,108.8368,109.3631,2600.0
2013-10-16 13:30:00,157.81,158.35,157.73,158.25,11500.0,109.28,109.654,109.2246,109.5847,11500.0
2013-10-16 14:00:00,158.34,158.38,157.71,157.71,3500.0,109.647,109.6747,109.2108,109.2108,3500.0
2013-10-16 14:30:00,157.96,158.26,157.79,158.09,7500.0,109.3839,109.5917,109.2662,109.4739,7500.0
2013-10-16 15:00:00,158.01,158.33,157.99,158.12,7600.0,109.4185,109.6401,109.4047,109.4947,7600.0
2013-10-16 15:30:00,158.01,158.66,157.96,158.44,16600.0,109.4185,109.8686,109.3839,109.7163,16600.0
2013-10-17 09:30:00,157.5,158.12,157.13,158.12,9700.0,109.0654,109.4947,108.8092,109.4947,9700.0
2013-10-17 10:00:00,157.64,158.56,157.64,158.13,10500.0,109.1623,109.7994,109.1623,109.5016,10500.0
2013-10-17 10:30:00,158.34,159.16,158.3,158.47,16700.0,109.647,110.2149,109.6194,109.7371,16700.0
2013-10-17 11:00:00,158.48,158.94,158.45,158.73,8200.0,109.744,110.0625,109.7232,109.9171,8200.0
2013-10-17 11:30:00,158.83,159.26,158.61,158.8,45200.0,109.9864,110.2841,109.834,109.9656,45200.0
2013-10-17 12:00:00,158.81,159.97,158.8,159.97,6500.0,109.9725,110.7758,109.9656,110.7758,6500.0
2013-10-17 12:30:00,159.87,160.75,159.65,160.75,7100.0,110.7065,111.3159,110.5542,111.3159,7100.0
2013-10-17 13:00:00,160.71,160.88,160.2,160.48,5600.0,111.2882,111.4059,110.9351,111.129,5600.0
2013-10-17 13:30:00,160.21,160.43,159.97,159.97,4700.0,110.942,111.0943,110.7758,110.7758,4700.0
2013-10-17 14:00:00,159.83,159.98,159.61,159.8,7400.0,110.6788,110.7827,110.5265,110.6581,7400.0
2013-10-17 14:30:00,159.92,160.18,159.73,159.99,7300.0,110.7412,110.9212,110.6096,110.7896,7300.0
2013-10-17 15:00:00,160.05,160.37,159.93,160.21,9100.0,110.8312,111.0528,110.7481,110.942,9100.0
2013-10-17 15:30:00,160.34,161.17,160.14,160.6,36300.0,111.032,111.6068,110.8935,111.2121,36300.0
2013-10-18 09:30:00,162.92,162.92,160.03,160.36,15400.0,112.8186,112.8186,110.8173,111.0459,15400.0
2013-10-18 10:00:00,160.89,160.89,159.6,159.73,22500.0,111.4129,111.4129,110.5196,110.6096,22500.0
2013-10-18 10:30:00,159.84,159.84,158.78,158.91,14900.0,110.6858,110.6858,109.9517,110.0418,14900.0
2013-10-18 11:00:00,159.01,159.62,159.0,159.35,11000.0,110.111,110.5334,110.1041,110.3465,11000.0
2013-10-18 11:30:00,159.35,159.99,159.35,159.77,7500.0,110.3465,110.7896,110.3465,110.6373,7500.0
2013-10-18 12:00:00,159.81,160.23,159.52,159.52,4400.0,110.665,110.9558,110.4642,110.4642,4400.0
2013-10-18 12:30:00,159.49,159.89,159.17,159.23,11600.0,110.4434,110.7204,110.2218,110.2634,11600.0
2013-10-18 13:00:00,159.23,159.33,158.8,159.31,9100.0,110.2634,110.3326,109.9656,110.3188,9100.0
2013-10-18 13:30:00,159.46,159.56,159.14,159.24,5500.0,110.4226,110.4919,110.201,110.2703,5500.0
2013-10-18 14:00:00,159.43,159.45,159.26,159.41,13600.0,110.4019,110.4157,110.2841,110.388,13600.0
2013-10-18 14:30:00,159.5,159.56,159.35,159.35,5700.0,110.4503,110.4919,110.3465,110.3465,5700.0
2013-10-18 15:00:00,159.35,159.66,158.97,159.32,37800.0,110.3465,110.5611,110.0833,110.3257,37800.0
2013-10-18 15:30:00,159.52,160.15,159.38,159.98,36900.0,110.4642,110.9004,110.3672,110.7827,36900.0
2013-10-21 09:30:00,160.0,160.0,158.4,159.11,10300.0,110.7966,110.7966,109.6886,110.1803,10300.0
2013-10-21 10:00:00,158.7,159.03,158.06,158.38,10500.0,109.8963,110.1249,109.4532,109.6747,10500.0
2013-10-21 10:30:00,158.27,158.74,158.26,158.74,14100.0,109.5986,109.924,109.5917,109.924,14100.0
2013-10-21 11:00:00,158.7,159.21,158.7,158.9,5600.0,109.8963,110.2495,109.8963,110.0348,5600.0
2013-10-21 11:30:00,158.95,159.5,158.95,159.46,4800.0,110.0695,110.4503,110.0695,110.4226,4800.0
2013-10-21 12:00:00,159.6,159.71,159.48,159.56,4100.0,110.5196,110.5957,110.4365,110.4919,4100.0
2013-10-21 12:30:00,159.68,159.82,159.54,159.56,3100.0,110.575,110.6719,110.478,110.4919,3100.0
2013-10-21 13:00:00,159.82,159.83,159.49,159.64,5100.0,110.6719,110.6788,110.4434,110.5473,5100.0
2013-10-21 13:30:00,159.65,159.82,159.44,159.67,6200.0,110.5542,110.6719,110.4088,110.568,6200.0
2013-10-21 14:00:00,159.46,159.97,159.44,159.94,12500.0,110.4226,110.7758,110.4088,110.755,12500.0
2013-10-21 14:30:00,160.0,160.19,159.82,159.92,8500.0,110.7966,110.9281,110.6719,110.7412,8500.0
2013-10-21 15:00:00,159.93,159.93,159.23,159.25,58300.0,110.7481,110.7481,110.2634,110.2772,58300.0
2013-10-21 15:30:00,159.25,159.84,159.12,159.77,60000.0,110.2772,110.6858,110.1872,110.6373,60000.0
2013-10-22 09:30:00,160.37,162.19,159.44,161.95,12100.0,111.0528,112.3131,110.4088,112.1469,12100.0
2013-10-22 10:00:00,161.9,162.45,161.51,161.61,8400.0,112.1123,112.4931,111.8422,111.9115,8400.0
2013-10-22 10:30:00,161.54,161.96,160.69,160.69,9600.0,111.863,112.1538,111.2744,111.2744,9600.0
2013-10-22 11:00:00,160.55,160.65,159.56,159.69,13400.0,111.1774,111.2467,110.4919,110.5819,13400.0
2013-10-22 11:30:00,159.7,160.11,159.5,159.62,12200.0,110.5888,110.8727,110.4503,110.5334,12200.0
2013-10-22 12:00:00,159.62,159.91,159.04,159.25,12800.0,110.5334,110.7342,110.1318,110.2772,12800.0
2013-10-22 12:30:00,159.33,159.67,159.24,159.52,9800.0,110.3326,110.568,110.2703,110.4642,9800.0
2013-10-22 13:00:00,159.4,159.68,159.2,159.59,39900.0,110.3811,110.575,110.2426,110.5126,39900.0
2013-10-22 13:30:00,159.57,159.83,159.46,159.61,12300.0,110.4988,110.6788,110.4226,110.5265,12300.0
2013-10-22 14:00:00,159.6,159.86,159.39,159.4,6600.0,110.5196,110.6996,110.3742,110.3811,6600.0
2013-10-22 14:30:00,159.5,160.09,159.4,159.91,7000.0,110.4503,110.8589,110.3811,110.7342,7000.0
2013-10-22 15:00:00,160.07,161.01,160.0,160.62,33000.0,110.845,111.496,110.7966,111.2259,33000.0
2013-10-22 15:30:00,160.46,160.59,160.12,160.39,45200.0,111.1151,111.2051,110.8797,111.0666,45200.0
2013-10-23 09:30:00,160.02,160.88,159.22,160.37,3800.0,110.8104,111.4059,110.2564,111.0528,3800.0
2013-10-23 10:00:00,160.5,160.79,159.95,160.06,2300.0,111.1428,111.3436,110.7619,110.8381,2300.0
2013-10-23 10:30:00,160.25,160.62,160.13,160.62,4800.0,110.9697,111.2259,110.8866,111.2259,4800.0
2013-10-23 11:00:00,160.72,161.19,160.62,160.93,9200.0,111.2951,111.6206,111.2259,111.4406,9200.0
2013-10-23 11:30:00,161.27,161.46,160.78,160.78,3000.0,111.676,111.8076,111.3367,111.3367,3000.0
2013-10-23 12:00:00,161.12,161.19,160.6,161.0,4700.0,111.5721,111.6206,111.2121,111.489,4700.0
2013-10-23 12:30:00,160.97,161.22,160.83,161.05,6500.0,111.4683,111.6414,111.3713,111.5237,6500.0
2013-10-23 13:00:00,161.04,161.3,160.97,161.2,20700.0,111.5167,111.6968,111.4683,111.6275,20700.0
2013-10-23 13:30:00,161.08,161.6,160.96,161.29,32100.0,111.5444,111.9045,111.4613,111.6899,32100.0
2013-10-23 14:00:00,161.24,161.61,161.07,161.35,5500.0,111.6552,111.9115,111.5375,111.7314,5500.0
2013-10-23 14:30:00,161.27,161.42,161.21,161.23,6900.0,111.676,111.7799,111.6345,111.6483,6900.0
2013-10-23 15:00:00,161.21,161.42,160.65,160.69,16000.0,111.6345,111.7799,111.2467,111.2744,16000.0
2013-10-23 15:30:00,160.76,161.37,160.74,161.33,33500.0,111.3228,111.7453,111.309,111.7176,33500.0
2013-10-24 09:30:00,160.82,160.91,159.06,159.41,19200.0,111.3644,111.4267,110.1456,110.388,19200.0
2013-10-24 10:00:00,159.49,160.01,158.32,158.34,17400.0,110.4434,110.8035,109.6332,109.647,17400.0
2013-10-24 10:30:00,158.31,158.97,158.24,158.35,4900.0,109.6263,110.0833,109.5778,109.654,4900.0
2013-10-24 11:00:00,158.33,158.86,158.07,158.51,17400.0,109.6401,110.0071,109.4601,109.7648,17400.0
2013-10-24 11:30:00,158.49,158.75,158.28,158.41,14600.0,109.7509,109.931,109.6055,109.6955,14600.0
2013-10-24 12:00:00,158.4,158.67,158.27,158.6,8100.0,109.6886,109.8756,109.5986,109.8271,8100.0
2013-10-24 12:30:00,158.6,158.74,158.3,158.4,2900.0,109.8271,109.924,109.6194,109.6886,2900.0
2013-10-24 13:00:00,158.49,158.68,158.35,158.52,12100.0,109.7509,109.8825,109.654,109.7717,12100.0
2013-10-24 13:30:00,158.61,159.07,158.53,158.86,34200.0,109.834,110.1526,109.7786,110.0071,34200.0
2013-10-24 14:00:00,158.83,159.53,158.83,159.4,10200.0,109.9864,110.4711,109.9864,110.3811,10200.0
2013-10-24 14:30:00,159.38,159.72,159.33,159.49,12600.0,110.3672,110.6027,110.3326,110.4434,12600.0
2013-10-24 15:00:00,159.51,160.08,159.43,159.89,19200.0,110.4572,110.852,110.4019,110.7204,19200.0
2013-10-24 15:30:00,159.99,160.48,159.83,159.83,38600.0,110.7896,111.129,110.6788,110.6788,38600.0
2013-10-25 09:30:00,159.96,161.62,159.47,161.27,23500.0,110.7689,111.9184,110.4296,111.676,23500.0
2013-10-25 10:00:00,161.59,161.91,160.83,161.5,20800.0,111.8976,112.1192,111.3713,111.8353,20800.0
2013-10-25 10:30:00,161.68,162.11,161.4,161.92,8100.0,111.9599,112.2577,111.766,112.1261,8100.0
2013-10-25 11:00:00,162.06,164.39,161.9,163.22,42400.0,112.2231,113.8365,112.1123,113.0263,42400.0
2013-10-25 11:30:00,163.36,163.41,162.73,163.24,23900.0,113.1233,113.1579,112.687,113.0402,23900.0
2013-10-25 12:00:00,163.18,163.19,162.75,162.96,24800.0,112.9986,113.0056,112.7009,112.8463,24800.0
2013-10-25 12:30:00,162.91,163.17,162.83,162.96,10400.0,112.8117,112.9917,112.7563,112.8463,10400.0
2013-10-25 13:00:00,163.01,163.01,162.45,162.56,8400.0,112.8809,112.8809,112.4931,112.5693,8400.0
2013-10-25 13:30:00,162.56,163.02,162.46,162.87,19900.0,112.5693,112.8878,112.5001,112.784,19900.0
2013-10-25 14:00:00,162.87,163.72,162.84,163.02,7700.0,112.784,113.3726,112.7632,112.8878,7700.0
2013-10-25 14:30:00,163.04,163.04,162.59,162.68,7400.0,112.9017,112.9017,112.5901,112.6524,7400.0
2013-10-25 15:00:00,162.63,163.0,162.47,162.63,17900.0,112.6178,112.874,112.507,112.6178,17900.0
2013-10-25 15:30:00,162.7,163.42,162.62,163.18,39700.0,112.6663,113.1648,112.6109,112.9986,39700.0
2013-10-28 09:30:00,163.65,163.65,161.82,162.25,5900.0,113.3241,113.3241,112.0569,112.3546,5900.0
2013-10-28 10:00:00,162.21,162.54,161.87,162.03,17700.0,112.3269,112.5555,112.0915,112.2023,17700.0
2013-10-28 10:30:00,162.05,162.06,160.72,160.97,5400.0,112.2161,112.2231,111.2951,111.4683,5400.0
2013-10-28 11:00:00,161.15,161.52,160.9,161.52,6000.0,111.5929,111.8491,111.4198,111.8491,6000.0
2013-10-28 11:30:00,161.25,161.49,161.09,161.16,3700.0,111.6622,111.8284,111.5514,111.5998,3700.0
2013-10-28 12:00:00,161.14,161.85,161.12,161.7,18200.0,111.586,112.0776,111.5721,111.9738,18200.0
2013-10-28 12:30:00,161.74,161.93,161.59,161.59,4300.0,112.0015,112.133,111.8976,111.8976,4300.0
2013-10-28 13:00:00,161.77,161.85,161.54,161.54,2200.0,112.0223,112.0776,111.863,111.863,2200.0
2013-10-28 13:30:00,161.74,161.77,161.58,161.73,12200.0,112.0015,112.0223,111.8907,111.9946,12200.0
2013-10-28 14:00:00,161.72,162.07,161.58,162.07,8900.0,111.9876,112.23,111.8907,112.23,8900.0
2013-10-28 14:30:00,162.08,162.31,162.04,162.25,35700.0,112.2369,112.3962,112.2092,112.3546,35700.0
2013-10-28 15:00:00,162.28,162.28,161.9,161.95,19600.0,112.3754,112.3754,112.1123,112.1469,19600.0
2013-10-28 15:30:00,162.06,162.83,161.92,162.78,23900.0,112.2231,112.7563,112.1261,112.7217,23900.0
2013-10-29 09:30:00,161.12,161.12,159.88,160.5,12800.0,111.5721,111.5721,110.7135,111.1428,12800.0
2013-10-29 10:00:00,160.49,160.68,160.14,160.53,10700.0,111.1359,111.2674,110.8935,111.1636,10700.0
2013-10-29 10:30:00,160.51,160.85,160.35,160.63,7700.0,111.1497,111.3852,111.0389,111.2328,7700.0
2013-10-29 11:00:00,160.62,160.79,160.33,160.59,14900.0,111.2259,111.3436,111.0251,111.2051,14900.0
2013-10-29 11:30:00,160.47,160.53,160.05,160.13,3500.0,111.122,111.1636,110.8312,110.8866,3500.0
2013-10-29 12:00:00,160.42,160.48,160.14,160.47,1100.0,111.0874,111.129,110.8935,111.122,1100.0
2013-10-29 12:30:00,160.54,161.15,160.39,160.87,30800.0,111.1705,111.5929,111.0666,111.399,30800.0
2013-10-29 13:00:00,160.77,161.51,160.77,161.41,11800.0,111.3298,111.8422,111.3298,111.773,11800.0
2013-10-29 13:30:00,161.43,161.43,161.16,161.27,3200.0,111.7868,111.7868,111.5998,111.676,3200.0
2013-10-29 14:00:00,161.28,161.6,161.08,161.49,7200.0,111.6829,111.9045,111.5444,111.8284,7200.0
2013-10-29 14:30:00,161.36,161.59,161.27,161.44,9600.0,111.7383,111.8976,111.676,111.7937,9600.0
2013-10-29 15:00:00,161.43,161.44,161.09,161.28,7100.0,111.7868,111.7937,111.5514,111.6829,7100.0
2013-10-29 15:30:00,161.29,162.33,161.19,161.84,58300.0,111.6899,112.41,111.6206,112.0707,58300.0
2013-10-30 09:30:00,161.35,161.62,160.03,160.81,19700.0,111.7314,111.9184,110.8173,111.3575,19700.0
2013-10-30 10:00:00,160.81,161.13,160.65,160.7,6300.0,111.3575,111.5791,111.2467,111.2813,6300.0
2013-10-30 10:30:00,160.97,161.6,160.59,161.41,7500.0,111.4683,111.9045,111.2051,111.773,7500.0
2013-10-30 11:00:00,161.42,161.69,161.06,161.2,29800.0,111.7799,111.9669,111.5306,111.6275,29800.0
2013-10-30 11:30:00,161.22,161.78,160.83,161.65,26700.0,111.6414,112.0292,111.3713,111.9392,26700.0
2013-10-30 12:00:00,161.65,161.89,161.48,161.7,9200.0,111.9392,112.1053,111.8214,111.9738,9200.0
2013-10-30 12:30:00,161.69,162.31,161.57,161.7,15000.0,111.9669,112.3962,111.8838,111.9738,15000.0
2013-10-30 13:00:00,161.74,162.05,160.85,161.4,18700.0,112.0015,112.2161,111.3852,111.766,18700.0
2013-10-30 13:30:00,161.19,161.5,161.14,161.25,7000.0,111.6206,111.8353,111.586,111.6622,7000.0
2013-10-30 14:00:00,161.3,161.82,159.96,160.41,19600.0,111.6968,112.0569,110.7689,111.0805,19600.0
2013-10-30 14:30:00,160.24,161.06,160.22,160.53,10700.0,110.9628,111.5306,110.9489,111.1636,10700.0
2013-10-30 15:00:00,160.47,160.86,159.99,160.54,29500.0,111.122,111.3921,110.7896,111.1705,29500.0
2013-10-30 15:30:00,160.53,160.97,160.3,160.3,48800.0,111.1636,111.4683,111.0043,111.0043,48800.0
2013-10-31 09:30:00,160.28,163.83,160.03,160.52,46600.0,110.9905,113.4488,110.8173,111.1567,46600.0
2013-10-31 10:00:00,160.5,162.36,160.05,160.85,18800.0,111.1428,112.4308,110.8312,111.3852,18800.0
2013-10-31 10:30:00,160.68,160.81,158.76,159.24,8900.0,111.2674,111.3575,109.9379,110.2703,8900.0
2013-10-31 11:00:00,159.15,160.19,158.33,160.17,10800.0,110.208,110.9281,109.6401,110.9143,10800.0
2013-10-31 11:30:00,160.18,160.88,159.84,160.79,14900.0,110.9212,111.4059,110.6858,111.3436,14900.0
2013-10-31 12:00:00,160.62,160.77,160.06,160.59,6300.0,111.2259,111.3298,110.8381,111.2051,6300.0
2013-10-31 12:30:00,160.74,161.17,160.48,160.76,8600.0,111.309,111.6068,111.129,111.3228,8600.0
2013-10-31 13:00:00,160.9,161.71,160.57,161.24,29100.0,111.4198,111.9807,111.1913,111.6552,29100.0
2013-10-31 13:30:00,161.4,161.8,161.03,161.38,23600.0,111.766,112.043,111.5098,111.7522,23600.0
2013-10-31 14:00:00,161.02,162.75,161.02,162.75,25200.0,111.5029,112.7009,111.5029,112.7009,25200.0
2013-10-31 14:30:00,163.0,163.24,161.94,162.22,28500.0,112.874,113.0402,112.14,112.3339,28500.0
2013-10-31 15:00:00,162.18,162.19,161.56,161.63,31600.0,112.3062,112.3131,111.8768,111.9253,31600.0
2013-10-31 15:30:00,161.39,161.88,161.0,161.0,86400.0,111.7591,112.0984,111.489,111.489,86400.0
2013-11-01 09:30:00,161.98,163.1,160.37,162.41,16800.0,112.1677,112.9432,111.0528,112.4654,16800.0
2013-11-01 10:00:00,162.41,163.09,162.1,163.04,21000.0,112.4654,112.9363,112.2508,112.9017,21000.0
2013-11-01 10:30:00,163.01,163.12,162.68,163.0,18300.0,112.8809,112.9571,112.6524,112.874,18300.0
2013-11-01 11:00:00,162.92,162.98,162.58,162.68,6400.0,112.8186,112.8601,112.5832,112.6524,6400.0
2013-11-01 11:30:00,162.57,162.76,162.41,162.52,16400.0,112.5762,112.7078,112.4654,112.5416,16400.0
2013-11-01 12:00:00,162.51,162.78,162.34,162.5,17600.0,112.5347,112.7217,112.417,112.5278,17600.0
2013-11-01 12:30:00,162.63,162.84,162.31,162.75,5300.0,112.6178,112.7632,112.3962,112.7009,5300.0
2013-11-01 13:00:00,162.7,163.32,162.7,163.2,18200.0,112.6663,113.0956,112.6663,113.0125,18200.0
2013-11-01 13:30:00,162.99,163.19,162.72,162.84,18700.0,112.8671,113.0056,112.6801,112.7632,18700.0
2013-11-01 14:00:00,162.74,163.15,162.74,162.75,6700.0,112.694,112.9779,112.694,112.7009,6700.0
2013-11-01 14:30:00,162.67,163.13,162.15,162.92,26100.0,112.6455,112.964,112.2854,112.8186,26100.0
2013-11-01 15:00:00,162.95,163.16,162.87,163.14,21900.0,112.8394,112.9848,112.784,112.9709,21900.0
2013-11-01 15:30:00,163.19,164.18,163.14,163.84,55800.0,113.0056,113.6911,112.9709,113.4557,55800.0
2013-11-04 09:30:00,164.0,164.0,162.28,163.55,8900.0,113.5665,113.5665,112.3754,113.2549,8900.0
2013-11-04 10:00:00,163.64,163.95,163.5,163.94,15300.0,113.3172,113.5319,113.2202,113.5249,15300.0
2013-11-04 10:30:00,163.69,163.97,163.58,163.58,5000.0,113.3518,113.5457,113.2756,113.2756,5000.0
2013-11-04 11:00:00,163.57,164.09,162.95,163.88,11400.0,113.2687,113.6288,112.8394,113.4834,11400.0
2013-11-04 11:30:00,163.84,164.49,163.84,164.38,14300.0,113.4557,113.9058,113.4557,113.8296,14300.0
2013-11-04 12:00:00,164.3,164.84,164.3,164.84,11500.0,113.7742,114.1482,113.7742,114.1482,11500.0
2013-11-04 12:30:00,164.79,165.44,164.79,165.1,35200.0,114.1135,114.5636,114.1135,114.3282,35200.0
2013-11-04 13:00:00,165.07,165.37,165.06,165.17,14500.0,114.3074,114.5152,114.3005,114.3767,14500.0
2013-11-04 13:30:00,165.15,165.24,164.76,164.83,22700.0,114.3628,114.4252,114.0928,114.1412,22700.0
2013-11-04 14:00:00,164.9,165.05,164.69,164.8,19800.0,114.1897,114.2936,114.0443,114.1205,19800.0
2013-11-04 14:30:00,164.79,164.91,163.88,163.88,19000.0,114.1135,114.1966,113.4834,113.4834,19000.0
2013-11-04 15:00:00,163.86,163.92,163.28,163.38,10100.0,113.4695,113.5111,113.0679,113.1371,10100.0
2013-11-04 15:30:00,163.47,164.21,163.35,163.97,34700.0,113.1995,113.7119,113.1164,113.5457,34700.0
2013-11-05 09:30:00,162.97,163.72,162.1,162.22,12000.0,112.8532,113.3726,112.2508,112.3339,12000.0
2013-11-05 10:00:00,161.88,162.05,160.9,161.87,29500.0,112.0984,112.2161,111.4198,112.0915,29500.0
2013-11-05 10:30:00,162.0,162.0,161.36,161.36,7100.0,112.1815,112.1815,111.7383,111.7383,7100.0
2013-11-05 11:00:00,161.31,161.8,161.07,161.8,12900.0,111.7037,112.043,111.5375,112.043,12900.0
2013-11-05 11:30:00,161.8,162.03,161.59,161.97,14300.0,112.043,112.2023,111.8976,112.1607,14300.0
2013-11-05 12:00:00,161.97,162.67,161.94,162.39,16600.0,112.1607,112.6455,112.14,112.4516,16600.0
2013-11-05 12:30:00,162.76,162.84,162.11,162.39,4800.0,112.7078,112.7632,112.2577,112.4516,4800.0
2013-11-05 13:00:00,162.18,162.28,161.76,162.01,10800.0,112.3062,112.3754,112.0153,112.1884,10800.0
2013-11-05 13:30:00,162.0,162.19,161.51,161.52,18600.0,112.1815,112.3131,111.8422,111.8491,18600.0
2013-11-05 14:00:00,161.59,161.88,161.02,161.31,15600.0,111.8976,112.0984,111.5029,111.7037,15600.0
2013-11-05 14:30:00,161.3,161.31,161.01,161.01,13500.0,111.6968,111.7037,111.496,111.496,13500.0
2013-11-05 15:00:00,161.02,161.02,160.33,160.49,28900.0,111.5029,111.5029,111.0251,111.1359,28900.0
2013-11-05 15:30:00,160.45,160.6,160.04,160.28,57400.0,111.1082,111.2121,110.8243,110.9905,57400.0
2013-11-06 09:30:00,161.29,161.29,160.19,160.22,9900.0,111.6899,111.6899,110.9281,110.9489,9900.0
2013-11-06 10:00:00,160.31,161.31,160.31,161.1,16400.0,111.0112,111.7037,111.0112,111.5583,16400.0
2013-11-06 10:30:00,160.97,161.26,160.34,160.46,14200.0,111.4683,111.6691,111.032,111.1151,14200.0
2013-11-06 11:00:00,160.35,160.45,159.84,159.88,12200.0,111.0389,111.1082,110.6858,110.7135,12200.0
2013-11-06 11:30:00,159.88,160.46,159.68,159.87,14600.0,110.7135,111.1151,110.575,110.7065,14600.0
2013-11-06 12:00:00,159.83,160.18,159.76,159.98,14600.0,110.6788,110.9212,110.6304,110.7827,14600.0
2013-11-06 12:30:00,159.98,160.47,159.95,160.0,13600.0,110.7827,111.122,110.7619,110.7966,13600.0
2013-11-06 13:00:00,160.2,160.48,160.1,160.48,2900.0,110.9351,111.129,110.8658,111.129,2900.0
2013-11-06 13:30:00,160.68,160.75,160.0,160.18,32400.0,111.2674,111.3159,110.7966,110.9212,32400.0
2013-11-06 14:00:00,160.3,160.58,159.97,159.97,8200.0,111.0043,111.1982,110.7758,110.7758,8200.0
2013-11-06 14:30:00,159.97,160.21,159.73,159.73,13600.0,110.7758,110.942,110.6096,110.6096,13600.0
2013-11-06 15:00:00,159.7,159.76,158.91,158.91,48400.0,110.5888,110.6304,110.0418,110.0418,48400.0
2013-11-06 15:30:00,158.93,159.69,158.81,159.56,48200.0,110.0556,110.5819,109.9725,110.4919,48200.0
2013-11-07 09:30:00,160.08,160.08,157.81,157.83,23900.0,110.852,110.852,109.28,109.2939,23900.0
2013-11-07 10:00:00,157.8,158.79,157.38,158.43,28200.0,109.2731,109.9587,108.9823,109.7094,28200.0
2013-11-07 10:30:00,158.44,158.54,157.35,157.46,18600.0,109.7163,109.7855,108.9615,109.0377,18600.0
2013-11-07 11:00:00,157.46,157.59,157.12,157.46,17400.0,109.0377,109.1277,108.8022,109.0377,17400.0
2013-11-07 11:30:00,157.58,158.15,157.3,157.81,24900.0,109.1208,109.5155,108.9269,109.28,24900.0
2013-11-07 12:00:00,158.0,158.4,157.84,158.32,8300.0,109.4116,109.6886,109.3008,109.6332,8300.0
2013-11-07 12:30:00,158.35,158.76,158.08,158.17,7300.0,109.654,109.9379,109.467,109.5293,7300.0
2013-11-07 13:00:00,158.16,158.76,158.16,158.26,23900.0,109.5224,109.9379,109.5224,109.5917,23900.0
2013-11-07 13:30:00,158.28,158.28,157.45,157.79,8200.0,109.6055,109.6055,109.0307,109.2662,8200.0
2013-11-07 14:00:00,157.67,157.67,156.74,157.11,10400.0,109.1831,109.1831,108.5391,108.7953,10400.0
2013-11-07 14:30:00,157.04,157.48,156.78,157.48,7100.0,108.7468,109.0515,108.5668,109.0515,7100.0
2013-11-07 15:00:00,157.44,157.55,156.76,156.82,17100.0,109.0238,109.1,108.5529,108.5945,17100.0
2013-11-07 15:30:00,156.83,157.52,156.74,157.12,58800.0,108.6014,109.0792,108.5391,108.8022,58800.0
2013-11-08 09:30:00,156.73,157.58,153.28,153.8,25700.0,108.5322,109.1208,106.1431,106.5032,25700.0
2013-11-08 10:00:00,153.67,153.81,152.58,153.43,21100.0,106.4132,106.5101,105.6584,106.247,21100.0
2013-11-08 10:30:00,153.43,153.74,153.09,153.74,21900.0,106.247,106.4616,106.0115,106.4616,21900.0
2013-11-08 11:00:00,153.71,154.39,153.71,154.27,13900.0,106.4409,106.9118,106.4409,106.8287,13900.0
2013-11-08 11:30:00,154.54,154.57,154.2,154.27,23200.0,107.0156,107.0364,106.7802,106.8287,23200.0
2013-11-08 12:00:00,154.33,154.62,154.2,154.24,6200.0,106.8702,107.071,106.7802,106.8079,6200.0
2013-11-08 12:30:00,154.22,154.39,154.03,154.3,15600.0,106.794,106.9118,106.6625,106.8494,15600.0
2013-11-08 13:00:00,154.27,155.0,154.12,154.96,11700.0,106.8287,107.3342,106.7248,107.3065,11700.0
2013-11-08 13:30:00,154.98,155.3,154.87,154.99,9200.0,107.3203,107.5419,107.2441,107.3272,9200.0
2013-11-08 14:00:00,155.06,155.21,154.94,154.97,14100.0,107.3757,107.4796,107.2926,107.3134,14100.0
2013-11-08 14:30:00,154.91,154.91,154.61,154.84,7200.0,107.2718,107.2718,107.0641,107.2234,7200.0
2013-11-08 15:00:00,154.78,154.78,154.33,154.49,14800.0,107.1818,107.1818,106.8702,106.981,14800.0
2013-11-08 15:30:00,154.53,155.09,154.51,155.05,33100.0,107.0087,107.3965,106.9949,107.3688,33100.0
2013-11-11 09:30:00,155.65,156.66,154.85,156.18,10300.0,107.7843,108.4837,107.2303,108.1513,10300.0
2013-11-11 10:00:00,156.28,156.59,155.76,156.1,12700.0,108.2205,108.4352,107.8605,108.0959,12700.0
2013-11-11 10:30:00,156.09,156.5,155.96,156.09,5400.0,108.089,108.3729,107.999,108.089,5400.0
2013-11-11 11:00:00,156.08,156.66,155.55,156.5,12900.0,108.082,108.4837,107.715,108.3729,12900.0
2013-11-11 11:30:00,156.51,156.52,156.04,156.06,11300.0,108.3798,108.3867,108.0543,108.0682,11300.0
2013-11-11 12:00:00,156.07,156.36,155.72,156.17,14800.0,108.0751,108.2759,107.8328,108.1444,14800.0
2013-11-11 12:30:00,156.14,156.29,155.92,155.92,5600.0,108.1236,108.2275,107.9713,107.9713,5600.0
2013-11-11 13:00:00,155.92,156.21,155.92,156.15,2500.0,107.9713,108.1721,107.9713,108.1305,2500.0
2013-11-11 13:30:00,156.15,156.48,156.0,156.44,13200.0,108.1305,108.359,108.0266,108.3313,13200.0
2013-11-11 14:00:00,156.44,156.49,156.14,156.29,13700.0,108.3313,108.366,108.1236,108.2275,13700.0
2013-11-11 14:30:00,156.29,156.6,156.29,156.56,11200.0,108.2275,108.4421,108.2275,108.4144,11200.0
2013-11-11 15:00:00,156.58,156.71,156.43,156.55,28000.0,108.4283,108.5183,108.3244,108.4075,28000.0
2013-11-11 15:30:00,156.57,156.73,156.2,156.51,34700.0,108.4214,108.5322,108.1651,108.3798,34700.0
2013-11-12 09:30:00,156.5,157.04,155.05,155.51,18100.0,108.3729,108.7468,107.3688,107.6873,18100.0
2013-11-12 10:00:00,155.42,155.83,155.17,155.83,17600.0,107.625,107.9089,107.4519,107.9089,17600.0
2013-11-12 10:30:00,155.84,155.99,155.72,155.82,5000.0,107.9159,108.0197,107.8328,107.902,5000.0
2013-11-12 11:00:00,155.97,155.97,155.52,155.52,6500.0,108.0059,108.0059,107.6943,107.6943,6500.0
2013-11-12 11:30:00,155.54,155.8,155.17,155.22,12700.0,107.7081,107.8882,107.4519,107.4865,12700.0
2013-11-12 12:00:00,155.5,155.56,154.19,154.28,17800.0,107.6804,107.722,106.7733,106.8356,17800.0
2013-11-12 12:30:00,154.3,154.61,154.17,154.45,4800.0,106.8494,107.0641,106.7594,106.9533,4800.0
2013-11-12 13:00:00,154.64,155.14,154.4,154.68,14300.0,107.0849,107.4311,106.9187,107.1126,14300.0
2013-11-12 13:30:00,154.67,155.11,154.28,154.78,24500.0,107.1057,107.4103,106.8356,107.1818,24500.0
2013-11-12 14:00:00,155.15,155.22,154.85,154.86,13900.0,107.438,107.4865,107.2303,107.2372,13900.0
2013-11-12 14:30:00,154.98,155.86,154.68,155.84,20500.0,107.3203,107.9297,107.1126,107.9159,20500.0
2013-11-12 15:00:00,155.77,156.46,155.63,156.11,29800.0,107.8674,108.3452,107.7704,108.1028,29800.0
2013-11-12 15:30:00,156.13,156.87,156.11,156.74,57600.0,108.1167,108.6291,108.1028,108.5391,57600.0
2013-11-13 09:30:00,155.85,158.11,155.75,157.75,41000.0,107.9228,109.4878,107.8535,109.2385,41000.0
2013-11-13 10:00:00,157.76,158.34,157.06,158.2,32900.0,109.2454,109.647,108.7607,109.5501,32900.0
2013-11-13 10:30:00,158.02,158.97,157.88,158.52,23500.0,109.4255,110.0833,109.3285,109.7717,23500.0
2013-11-13 11:00:00,158.65,159.52,158.31,159.46,38300.0,109.8617,110.4642,109.6263,110.4226,38300.0
2013-11-13 11:30:00,159.65,160.18,159.25,160.05,34200.0,110.5542,110.9212,110.2772,110.8312,34200.0
2013-11-13 12:00:00,160.06,161.26,160.06,161.15,33700.0,110.8381,111.6691,110.8381,111.5929,33700.0
2013-11-13 12:30:00,161.07,161.26,160.86,161.08,39100.0,111.5375,111.6691,111.3921,111.5444,39100.0
2013-11-13 13:00:00,161.13,161.18,160.76,161.18,24300.0,111.5791,111.6137,111.3228,111.6137,24300.0
2013-11-13 13:30:00,161.18,161.32,160.78,160.88,64500.0,111.6137,111.7106,111.3367,111.4059,64500.0
2013-11-13 14:00:00,160.75,161.18,160.44,160.95,35500.0,111.3159,111.6137,111.1013,111.4544,35500.0
2013-11-13 14:30:00,160.96,161.11,160.17,160.47,28700.0,111.4613,111.5652,110.9143,111.122,28700.0
2013-11-13 15:00:00,160.56,160.83,160.33,160.82,34100.0,111.1844,111.3713,111.0251,111.3644,34100.0
2013-11-13 15:30:00,160.87,161.54,160.72,161.49,80000.0,111.399,111.863,111.2951,111.8284,80000.0
2013-11-14 09:30:00,161.89,162.55,161.46,161.46,34500.0,112.1053,112.5624,111.8076,111.8076,34500.0
2013-11-14 10:00:00,161.76,161.99,161.09,161.4,15800.0,112.0153,112.1746,111.5514,111.766,15800.0
2013-11-14 10:30:00,161.44,161.6,161.02,161.21,10000.0,111.7937,111.9045,111.5029,111.6345,10000.0
2013-11-14 11:00:00,161.12,161.59,161.02,161.47,19200.0,111.5721,111.8976,111.5029,111.8145,19200.0
2013-11-14 11:30:00,161.13,161.36,160.42,160.87,10400.0,111.5791,111.7383,111.0874,111.399,10400.0
2013-11-14 12:00:00,160.87,161.04,160.6,160.99,12700.0,111.399,111.5167,111.2121,111.4821,12700.0
2013-11-14 12:30:00,160.94,161.15,160.54,160.54,24400.0,111.4475,111.5929,111.1705,111.1705,24400.0
2013-11-14 13:00:00,160.57,160.74,160.16,160.21,6600.0,111.1913,111.309,110.9074,110.942,6600.0
2013-11-14 13:30:00,160.21,160.42,160.01,160.4,31800.0,110.942,111.0874,110.8035,111.0736,31800.0
2013-11-14 14:00:00,160.28,160.92,160.28,160.64,10800.0,110.9905,111.4336,110.9905,111.2397,10800.0
2013-11-14 14:30:00,160.58,160.71,160.36,160.36,8800.0,111.1982,111.2882,111.0459,111.0459,8800.0
2013-11-14 15:00:00,160.37,160.63,160.16,160.38,21600.0,111.0528,111.2328,110.9074,111.0597,21600.0
2013-11-14 15:30:00,160.48,160.59,159.72,159.94,49700.0,111.129,111.2051,110.6027,110.755,49700.0
2013-11-15 09:30:00,159.99,160.16,158.86,158.86,8600.0,110.7896,110.9074,110.0071,110.0071,8600.0
2013-11-15 10:00:00,159.12,159.3,158.57,158.72,12400.0,110.1872,110.3118,109.8063,109.9102,12400.0
2013-11-15 10:30:00,159.09,160.07,158.97,159.85,10400.0,110.1664,110.845,110.0833,110.6927,10400.0
2013-11-15 11:00:00,160.07,160.07,159.45,159.61,16200.0,110.845,110.845,110.4157,110.5265,16200.0
2013-11-15 11:30:00,159.56,159.63,159.49,159.5,1900.0,110.4919,110.5403,110.4434,110.4503,1900.0
2013-11-15 12:00:00,159.75,159.75,158.77,158.77,3700.0,110.6234,110.6234,109.9448,109.9448,3700.0
2013-11-15 12:30:00,158.87,158.88,158.65,158.77,3700.0,110.0141,110.021,109.8617,109.9448,3700.0
2013-11-15 13:00:00,158.72,158.76,158.49,158.61,2400.0,109.9102,109.9379,109.7509,109.834,2400.0
2013-11-15 13:30:00,158.92,158.92,158.55,158.64,2300.0,110.0487,110.0487,109.7925,109.8548,2300.0
2013-11-15 14:00:00,158.65,158.77,158.55,158.6,9300.0,109.8617,109.9448,109.7925,109.8271,9300.0
2013-11-15 14:30:00,158.61,159.01,158.56,159.01,5100.0,109.834,110.111,109.7994,110.111,5100.0
2013-11-15 15:00:00,158.89,159.24,158.89,159.12,6800.0,110.0279,110.2703,110.0279,110.1872,6800.0
2013-11-15 15:30:00,159.16,159.46,159.11,159.31,17800.0,110.2149,110.4226,110.1803,110.3188,17800.0
2013-11-18 09:30:00,159.88,160.59,158.6,158.76,10100.0,110.7135,111.2051,109.8271,109.9379,10100.0
2013-11-18 10:00:00,158.61,158.89,158.0,158.01,15100.0,109.834,110.0279,109.4116,109.4185,15100.0
2013-11-18 10:30:00,157.97,158.02,157.38,157.61,13200.0,109.3908,109.4255,108.9823,109.1415,13200.0
2013-11-18 11:00:00,157.77,158.61,157.77,158.6,10400.0,109.2523,109.834,109.2523,109.8271,10400.0
2013-11-18 11:30:00,158.61,158.73,158.0,158.28,16300.0,109.834,109.9171,109.4116,109.6055,16300.0
2013-11-18 12:00:00,158.22,158.29,157.78,157.81,10900.0,109.564,109.6124,109.2593,109.28,10900.0
2013-11-18 12:30:00,157.78,158.51,157.54,158.5,7300.0,109.2593,109.7648,109.0931,109.7578,7300.0
2013-11-18 13:00:00,158.5,159.06,158.45,158.62,9600.0,109.7578,110.1456,109.7232,109.8409,9600.0
2013-11-18 13:30:00,158.59,158.77,158.48,158.74,7600.0,109.8202,109.9448,109.744,109.924,7600.0
2013-11-18 14:00:00,158.75,158.77,158.48,158.57,12000.0,109.931,109.9448,109.744,109.8063,12000.0
2013-11-18 14:30:00,158.53,158.53,158.03,158.1,7700.0,109.7786,109.7786,109.4324,109.4809,7700.0
2013-11-18 15:00:00,158.11,158.21,157.7,157.96,19700.0,109.4878,109.557,109.2039,109.3839,19700.0
2013-11-18 15:30:00,157.89,158.08,157.59,157.94,37100.0,109.3354,109.467,109.1277,109.3701,37100.0
2013-11-19 09:30:00,157.55,158.33,156.04,156.37,8100.0,109.1,109.6401,108.0543,108.2829,8100.0
2013-11-19 10:00:00,156.53,156.73,155.85,156.31,28600.0,108.3937,108.5322,107.9228,108.2413,28600.0
2013-11-19 10:30:00,156.32,156.74,156.22,156.51,18500.0,108.2482,108.5391,108.179,108.3798,18500.0
2013-11-19 11:00:00,156.5,156.6,155.9,155.96,16200.0,108.3729,108.4421,107.9574,107.999,16200.0
2013-11-19 11:30:00,156.11,156.25,155.66,155.8,15000.0,108.1028,108.1998,107.7912,107.8882,15000.0
2013-11-19 12:00:00,155.9,156.6,155.87,156.23,7300.0,107.9574,108.4421,107.9366,108.1859,7300.0
2013-11-19 12:30:00,156.24,156.25,155.8,155.83,4900.0,108.1928,108.1998,107.8882,107.9089,4900.0
2013-11-19 13:00:00,155.91,155.98,155.0,155.09,14900.0,107.9643,108.0128,107.3342,107.3965,14900.0
2013-11-19 13:30:00,155.1,155.33,154.86,154.96,22700.0,107.4034,107.5627,107.2372,107.3065,22700.0
2013-11-19 14:00:00,154.96,155.32,154.57,154.63,16500.0,107.3065,107.5558,107.0364,107.078,16500.0
2013-11-19 14:30:00,154.71,155.43,154.71,155.15,24300.0,107.1334,107.6319,107.1334,107.438,24300.0
2013-11-19 15:00:00,155.22,155.64,155.17,155.28,31600.0,107.4865,107.7774,107.4519,107.5281,31600.0
2013-11-19 15:30:00,155.26,155.46,154.77,155.02,51400.0,107.5142,107.6527,107.1749,107.348,51400.0
2013-11-20 09:30:00,154.96,155.86,154.54,155.35,29300.0,107.3065,107.9297,107.0156,107.5765,29300.0
2013-11-20 10:00:00,155.49,156.78,155.22,156.74,8300.0,107.6735,108.5668,107.4865,108.5391,8300.0
2013-11-20 10:30:00,156.83,156.83,155.29,155.53,19700.0,108.6014,108.6014,107.535,107.7012,19700.0
2013-11-20 11:00:00,155.65,155.89,155.54,155.8,7100.0,107.7843,107.9505,107.7081,107.8882,7100.0
2013-11-20 11:30:00,155.93,156.03,155.47,155.96,3700.0,107.9782,108.0474,107.6596,107.999,3700.0
2013-11-20 12:00:00,155.85,156.01,155.49,155.67,6600.0,107.9228,108.0336,107.6735,107.7981,6600.0
2013-11-20 12:30:00,155.74,155.83,154.8,155.39,9300.0,107.8466,107.9089,107.1957,107.6042,9300.0
2013-11-20 13:00:00,155.17,155.26,154.74,154.74,6200.0,107.4519,107.5142,107.1541,107.1541,6200.0
2013-11-20 13:30:00,154.8,155.07,154.75,155.01,7300.0,107.1957,107.3826,107.1611,107.3411,7300.0
2013-11-20 14:00:00,154.89,154.89,153.71,154.05,8900.0,107.258,107.258,106.4409,106.6763,8900.0
2013-11-20 14:30:00,154.3,154.3,152.91,153.02,10700.0,106.8494,106.8494,105.8869,105.9631,10700.0
2013-11-20 15:00:00,152.96,152.99,152.17,152.48,13200.0,105.9215,105.9423,105.3745,105.5891,13200.0
2013-11-20 15:30:00,152.47,153.24,152.24,153.04,21700.0,105.5822,106.1154,105.4229,105.9769,21700.0
2013-11-21 09:30:00,153.58,153.58,152.51,153.01,2100.0,106.3509,106.3509,105.6099,105.9561,2100.0
2013-11-21 10:00:00,153.31,153.72,153.14,153.23,10000.0,106.1639,106.4478,106.0462,106.1085,10000.0
2013-11-21 10:30:00,153.37,154.32,153.28,154.2,9100.0,106.2054,106.8633,106.1431,106.7802,9100.0
2013-11-21 11:00:00,154.27,154.27,153.79,154.04,12000.0,106.8287,106.8287,106.4963,106.6694,12000.0
2013-11-21 11:30:00,154.02,154.14,153.56,154.01,5100.0,106.6555,106.7386,106.337,106.6486,5100.0
2013-11-21 12:00:00,153.89,154.07,153.61,153.62,3200.0,106.5655,106.6902,106.3716,106.3786,3200.0
2013-11-21 12:30:00,153.67,153.76,153.35,153.73,6500.0,106.4132,106.4755,106.1916,106.4547,6500.0
2013-11-21 13:00:00,153.6,153.65,153.12,153.38,5700.0,106.3647,106.3993,106.0323,106.2124,5700.0
2013-11-21 13:30:00,153.38,153.9,153.38,153.78,3400.0,106.2124,106.5724,106.2124,106.4893,3400.0
2013-11-21 14:00:00,153.88,153.99,153.78,153.95,3200.0,106.5586,106.6348,106.4893,106.6071,3200.0
2013-11-21 14:30:00,153.98,154.44,153.98,154.05,3700.0,106.6278,106.9464,106.6278,106.6763,3700.0
2013-11-21 15:00:00,154.13,154.6,153.99,154.6,5500.0,106.7317,107.0572,106.6348,107.0572,5500.0
2013-11-21 15:30:00,154.57,154.59,154.23,154.56,19100.0,107.0364,107.0503,106.801,107.0295,19100.0
2013-11-22 09:30:00,154.42,155.42,153.29,153.79,7300.0,106.9325,107.625,106.15,106.4963,7300.0
2013-11-22 10:00:00,153.74,154.04,152.47,152.49,9400.0,106.4616,106.6694,105.5822,105.5961,9400.0
2013-11-22 10:30:00,152.17,152.75,152.15,152.75,20500.0,105.3745,105.7761,105.3606,105.7761,20500.0
2013-11-22 11:00:00,152.98,153.0,152.67,152.79,7100.0,105.9354,105.9492,105.7207,105.8038,7100.0
2013-11-22 11:30:00,152.93,153.22,152.81,153.17,4200.0,105.9007,106.1016,105.8176,106.0669,4200.0
2013-11-22 12:00:00,153.09,153.25,152.85,153.03,19400.0,106.0115,106.1223,105.8453,105.97,19400.0
2013-11-22 12:30:00,153.05,153.25,152.96,153.2,5600.0,105.9838,106.1223,105.9215,106.0877,5600.0
2013-11-22 13:00:00,153.11,153.3,153.09,153.19,4600.0,106.0254,106.157,106.0115,106.0808,4600.0
2013-11-22 13:30:00,153.19,153.23,152.95,153.16,11900.0,106.0808,106.1085,105.9146,106.06,11900.0
2013-11-22 14:00:00,153.19,153.34,153.01,153.31,4400.0,106.0808,106.1847,105.9561,106.1639,4400.0
2013-11-22 14:30:00,153.32,153.49,153.08,153.2,6800.0,106.1708,106.2885,106.0046,106.0877,6800.0
2013-11-22 15:00:00,153.2,153.9,153.08,153.69,35800.0,106.0877,106.5724,106.0046,106.427,35800.0
2013-11-22 15:30:00,153.61,153.63,153.15,153.18,41800.0,106.3716,106.3855,106.0531,106.0739,41800.0
2013-11-25 09:30:00,153.58,153.58,151.9,152.7,17600.0,106.3509,106.3509,105.1875,105.7415,17600.0
2013-11-25 10:00:00,152.74,152.9,152.48,152.48,8600.0,105.7692,105.88,105.5891,105.5891,8600.0
2013-11-25 10:30:00,152.53,152.6,152.19,152.29,13000.0,105.6237,105.6722,105.3883,105.4576,13000.0
2013-11-25 11:00:00,152.33,152.58,152.08,152.08,4200.0,105.4853,105.6584,105.3121,105.3121,4200.0
2013-11-25 11:30:00,152.13,152.65,152.08,152.43,6100.0,105.3468,105.7068,105.3121,105.5545,6100.0
2013-11-25 12:00:00,152.64,152.64,152.31,152.52,6600.0,105.6999,105.6999,105.4714,105.6168,6600.0
2013-11-25 12:30:00,152.43,152.91,152.32,152.69,8200.0,105.5545,105.8869,105.4783,105.7345,8200.0
2013-11-25 13:00:00,152.66,152.85,152.39,152.72,7900.0,105.7138,105.8453,105.5268,105.7553,7900.0
2013-11-25 13:30:00,152.69,152.81,152.36,152.76,7100.0,105.7345,105.8176,105.506,105.783,7100.0
2013-11-25 14:00:00,152.65,152.7,152.28,152.41,10500.0,105.7068,105.7415,105.4506,105.5407,10500.0
2013-11-25 14:30:00,152.25,152.66,152.25,152.37,9700.0,105.4299,105.7138,105.4299,105.513,9700.0
2013-11-25 15:00:00,152.48,152.63,152.24,152.5,15500.0,105.5891,105.693,105.4229,105.603,15500.0
2013-11-25 15:30:00,152.49,152.63,152.07,152.6,34800.0,105.5961,105.693,105.3052,105.6722,34800.0
2013-11-26 09:30:00,152.49,152.58,151.94,152.43,8600.0,105.5961,105.6584,105.2152,105.5545,8600.0
2013-11-26 10:00:00,152.37,152.8,152.1,152.4,12900.0,105.513,105.8107,105.326,105.5337,12900.0
2013-11-26 10:30:00,152.1,152.58,152.0,152.55,5200.0,105.326,105.6584,105.2567,105.6376,5200.0
2013-11-26 11:00:00,152.09,152.41,151.69,151.71,3700.0,105.3191,105.5407,105.0421,105.0559,3700.0
2013-11-26 11:30:00,151.69,151.92,151.26,151.9,4500.0,105.0421,105.2013,104.7443,105.1875,4500.0
2013-11-26 12:00:00,152.11,152.27,151.84,151.93,8900.0,105.3329,105.4437,105.1459,105.2083,8900.0
2013-11-26 12:30:00,151.89,152.46,151.89,152.17,5000.0,105.1806,105.5753,105.1806,105.3745,5000.0
2013-11-26 13:00:00,152.24,152.45,151.99,152.45,4700.0,105.4229,105.5684,105.2498,105.5684,4700.0
2013-11-26 13:30:00,152.45,152.78,152.45,152.63,7800.0,105.5684,105.7969,105.5684,105.693,7800.0
2013-11-26 14:00:00,152.44,152.79,152.39,152.64,7600.0,105.5614,105.8038,105.5268,105.6999,7600.0
2013-11-26 14:30:00,152.61,152.99,152.59,152.74,7900.0,105.6791,105.9423,105.6653,105.7692,7900.0
2013-11-26 15:00:00,152.73,152.73,152.33,152.44,7500.0,105.7622,105.7622,105.4853,105.5614,7500.0
2013-11-26 15:30:00,152.48,152.6,151.88,151.97,50700.0,105.5891,105.6722,105.1736,105.236,50700.0
2013-11-27 09:30:00,151.94,152.72,151.94,152.45,4300.0,105.2152,105.7553,105.2152,105.5684,4300.0
2013-11-27 10:00:00,151.81,152.89,151.81,152.77,14800.0,105.1252,105.873,105.1252,105.7899,14800.0
2013-11-27 10:30:00,152.82,153.33,152.68,153.11,8000.0,105.8246,106.1777,105.7276,106.0254,8000.0
2013-11-27 11:00:00,153.03,153.15,152.57,152.82,9800.0,105.97,106.0531,105.6514,105.8246,9800.0
2013-11-27 11:30:00,152.82,152.89,152.47,152.83,42200.0,105.8246,105.873,105.5822,105.8315,42200.0
2013-11-27 12:00:00,152.72,152.72,152.02,152.08,7300.0,105.7553,105.7553,105.2706,105.3121,7300.0
2013-11-27 12:30:00,152.11,152.54,152.09,152.36,31100.0,105.3329,105.6307,105.3191,105.506,31100.0
2013-11-27 13:00:00,152.39,152.95,152.33,152.91,17600.0,105.5268,105.9146,105.4853,105.8869,17600.0
2013-11-27 13:30:00,152.85,153.0,152.72,152.99,6200.0,105.8453,105.9492,105.7553,105.9423,6200.0
2013-11-27 14:00:00,153.05,153.05,152.68,152.9,6400.0,105.9838,105.9838,105.7276,105.88,6400.0
2013-11-27 14:30:00,152.94,153.42,152.94,153.16,9800.0,105.9077,106.2401,105.9077,106.06,9800.0
2013-11-27 15:00:00,153.12,153.19,152.9,152.97,18800.0,106.0323,106.0808,105.88,105.9284,18800.0
2013-11-27 15:30:00,152.97,153.18,152.87,153.02,39400.0,105.9284,106.0739,105.8592,105.9631,39400.0
2013-11-29 09:30:00,153.51,153.73,150.86,152.44,6300.0,106.3024,106.4547,104.4673,105.5614,6300.0
2013-11-29 10:00:00,152.38,152.43,151.16,151.28,3900.0,105.5199,105.5545,104.6751,104.7582,3900.0
2013-11-29 10:30:00,151.14,152.04,151.14,151.56,3100.0,104.6612,105.2844,104.6612,104.952,3100.0
2013-11-29 11:00:00,151.55,151.65,151.22,151.34,4600.0,104.9451,105.0144,104.7166,104.7997,4600.0
2013-11-29 11:30:00,151.26,152.34,151.26,152.25,5000.0,104.7443,105.4922,104.7443,105.4299,5000.0
2013-11-29 12:00:00,152.17,152.42,151.8,152.42,11400.0,105.3745,105.5476,105.1182,105.5476,11400.0
2013-11-29 12:30:00,152.43,152.5,151.75,152.0,20800.0,105.5545,105.603,105.0836,105.2567,20800.0
2013-12-02 09:30:00,151.6,152.16,150.5,151.02,10100.0,104.9797,105.3675,104.218,104.5781,10100.0
2013-12-02 10:00:00,150.98,151.8,150.44,151.76,25600.0,104.5504,105.1182,104.1765,105.0905,25600.0
2013-12-02 10:30:00,151.62,151.8,151.31,151.74,8800.0,104.9936,105.1182,104.7789,105.0767,8800.0
2013-12-02 11:00:00,151.75,152.74,151.65,152.61,16200.0,105.0836,105.7692,105.0144,105.6791,16200.0
2013-12-02 11:30:00,152.7,153.37,152.36,153.04,10000.0,105.7415,106.2054,105.506,105.9769,10000.0
2013-12-02 12:00:00,152.95,153.98,152.83,153.97,7600.0,105.9146,106.6278,105.8315,106.6209,7600.0
2013-12-02 12:30:00,153.97,154.12,153.04,153.08,8400.0,106.6209,106.7248,105.9769,106.0046,8400.0
2013-12-02 13:00:00,153.0,153.07,152.22,152.43,11900.0,105.9492,105.9977,105.4091,105.5545,11900.0
2013-12-02 13:30:00,152.4,152.53,151.71,151.95,6000.0,105.5337,105.6237,105.0559,105.2221,6000.0
2013-12-02 14:00:00,151.95,152.14,151.85,151.91,8200.0,105.2221,105.3537,105.1529,105.1944,8200.0
2013-12-02 14:30:00,152.15,152.57,151.83,152.36,22100.0,105.3606,105.6514,105.139,105.506,22100.0
2013-12-02 15:00:00,152.37,152.69,152.08,152.23,12100.0,105.513,105.7345,105.3121,105.416,12100.0
2013-12-02 15:30:00,152.19,152.52,152.03,152.16,38800.0,105.3883,105.6168,105.2775,105.3675,38800.0
2013-12-03 09:30:00,151.54,153.86,151.52,153.78,36200.0,104.9382,106.5447,104.9243,106.4893,36200.0
2013-12-03 10:00:00,153.6,154.76,153.6,153.64,16000.0,106.3647,107.168,106.3647,106.3924,16000.0
2013-12-03 10:30:00,153.43,154.15,153.43,153.82,9800.0,106.247,106.7456,106.247,106.517,9800.0
2013-12-03 11:00:00,153.72,154.0,153.72,154.0,6000.0,106.4478,106.6417,106.4478,106.6417,6000.0
2013-12-03 11:30:00,153.93,154.47,153.72,154.44,10100.0,106.5932,106.9672,106.4478,106.9464,10100.0
2013-12-03 12:00:00,154.43,154.8,154.25,154.64,17700.0,106.9395,107.1957,106.8148,107.0849,17700.0
2013-12-03 12:30:00,154.87,154.94,154.07,154.35,10000.0,107.2441,107.2926,106.6902,106.8841,10000.0
2013-12-03 13:00:00,154.33,154.61,153.97,154.6,15500.0,106.8702,107.0641,106.6209,107.0572,15500.0
2013-12-03 13:30:00,154.17,155.29,154.17,154.9,28700.0,106.7594,107.535,106.7594,107.2649,28700.0
2013-12-03 14:00:00,155.04,155.09,154.46,154.69,6300.0,107.3619,107.3965,106.9602,107.1195,6300.0
2013-12-03 14:30:00,154.7,155.19,154.55,154.78,20100.0,107.1264,107.4657,107.0226,107.1818,20100.0
2013-12-03 15:00:00,154.7,154.87,154.31,154.42,8800.0,107.1264,107.2441,106.8564,106.9325,8800.0
2013-12-03 15:30:00,154.37,154.37,153.84,154.05,27500.0,106.8979,106.8979,106.5309,106.6763,27500.0
2013-12-04 09:30:00,153.11,154.62,152.06,153.46,23900.0,106.0254,107.071,105.2983,106.2678,23900.0
2013-12-04 10:00:00,153.43,157.19,148.32,150.91,293600.0,106.247,108.8507,102.7084,104.5019,293600.0
2013-12-04 10:30:00,150.93,151.28,149.84,150.22,168300.0,104.5158,104.7582,103.761,104.0241,168300.0
2013-12-04 11:00:00,150.35,151.36,150.16,150.9,141000.0,104.1141,104.8135,103.9826,104.495,141000.0
2013-12-04 11:30:00,150.9,152.6,150.73,151.7,93900.0,104.495,105.6722,104.3773,105.049,93900.0
2013-12-04 12:00:00,152.33,152.38,150.74,151.29,123200.0,105.4853,105.5199,104.3842,104.7651,123200.0
2013-12-04 12:30:00,151.19,151.77,150.95,151.2,56200.0,104.6958,105.0975,104.5296,104.7028,56200.0
2013-12-04 13:00:00,151.27,151.66,151.21,151.22,18500.0,104.7512,105.0213,104.7097,104.7166,18500.0
2013-12-04 13:30:00,151.23,151.6,151.0,151.17,36400.0,104.7235,104.9797,104.5643,104.682,36400.0
2013-12-04 14:00:00,151.26,151.37,150.94,151.0,35500.0,104.7443,104.8205,104.5227,104.5643,35500.0
2013-12-04 14:30:00,151.1,151.54,151.0,151.3,36800.0,104.6335,104.9382,104.5643,104.772,36800.0
2013-12-04 15:00:00,151.34,151.39,150.96,151.12,46100.0,104.7997,104.8343,104.5366,104.6474,46100.0
2013-12-04 15:30:00,151.12,151.49,150.4,150.71,183000.0,104.6474,104.9036,104.1488,104.3634,183000.0
2013-12-05 09:30:00,150.65,151.68,149.63,151.3,32500.0,104.3219,105.0351,103.6156,104.772,32500.0
2013-12-05 10:00:00,151.48,152.15,151.13,152.12,22600.0,104.8966,105.3606,104.6543,105.3398,22600.0
2013-12-05 10:30:00,152.0,152.87,151.99,152.71,28300.0,105.2567,105.8592,105.2498,105.7484,28300.0
2013-12-05 11:00:00,152.62,153.35,152.62,153.0,26400.0,105.6861,106.1916,105.6861,105.9492,26400.0
2013-12-05 11:30:00,153.01,153.51,152.83,152.94,38000.0,105.9561,106.3024,105.8315,105.9077,38000.0
2013-12-05 12:00:00,153.0,153.18,152.78,153.0,30100.0,105.9492,106.0739,105.7969,105.9492,30100.0
2013-12-05 12:30:00,152.96,153.19,152.64,153.19,95500.0,105.9215,106.0808,105.6999,106.0808,95500.0
2013-12-05 13:00:00,153.16,153.9,152.84,153.73,57700.0,106.06,106.5724,105.8384,106.4547,57700.0
2013-12-05 13:30:00,153.9,154.42,153.8,154.21,41200.0,106.5724,106.9325,106.5032,106.7871,41200.0
2013-12-05 14:00:00,154.29,154.32,153.39,153.63,15100.0,106.8425,106.8633,106.2193,106.3855,15100.0
2013-12-05 14:30:00,153.67,153.71,153.2,153.22,22000.0,106.4132,106.4409,106.0877,106.1016,22000.0
2013-12-05 15:00:00,153.22,154.21,152.94,154.02,162100.0,106.1016,106.7871,105.9077,106.6555,162100.0
2013-12-05 15:30:00,154.01,154.79,153.94,154.19,83400.0,106.6486,107.1888,106.6001,106.7733,83400.0
2013-12-06 09:30:00,155.87,155.87,154.09,154.82,23200.0,107.9366,107.9366,106.704,107.2095,23200.0
2013-12-06 10:00:00,154.74,155.0,154.44,154.61,36400.0,107.1541,107.3342,106.9464,107.0641,36400.0
2013-12-06 10:30:00,154.55,154.69,153.7,154.03,11700.0,107.0226,107.1195,106.4339,106.6625,11700.0
2013-12-06 11:00:00,154.0,154.75,153.99,154.4,36600.0,106.6417,107.1611,106.6348,106.9187,36600.0
2013-12-06 11:30:00,154.51,154.75,154.3,154.31,31700.0,106.9949,107.1611,106.8494,106.8564,31700.0
2013-12-06 12:00:00,154.32,154.43,153.97,154.23,58700.0,106.8633,106.9395,106.6209,106.801,58700.0
2013-12-06 12:30:00,154.23,154.23,153.87,153.9,11400.0,106.801,106.801,106.5517,106.5724,11400.0
2013-12-06 13:00:00,154.0,154.09,153.75,153.75,13800.0,106.6417,106.704,106.4686,106.4686,13800.0
2013-12-06 13:30:00,153.68,154.14,153.68,154.01,26900.0,106.4201,106.7386,106.4201,106.6486,26900.0
2013-12-06 14:00:00,154.02,154.11,153.74,153.94,29300.0,106.6555,106.7179,106.4616,106.6001,29300.0
2013-12-06 14:30:00,153.94,154.0,153.7,153.78,6600.0,106.6001,106.6417,106.4339,106.4893,6600.0
2013-12-06 15:00:00,153.79,153.96,153.64,153.78,36300.0,106.4963,106.614,106.3924,106.4893,36300.0
2013-12-06 15:30:00,153.88,154.14,153.57,153.98,107200.0,106.5586,106.7386,106.3439,106.6278,107200.0
2013-12-09 09:30:00,152.88,155.51,151.89,154.49,129600.0,105.8661,107.6873,105.1806,106.981,129600.0
2013-12-09 10:00:00,154.51,154.92,154.31,154.59,91900.0,106.9949,107.2788,106.8564,107.0503,91900.0
2013-12-09 10:30:00,154.5,154.5,153.72,154.0,67500.0,106.9879,106.9879,106.4478,106.6417,67500.0
2013-12-09 11:00:00,153.99,154.22,153.81,153.97,29100.0,106.6348,106.794,106.5101,106.6209,29100.0
2013-12-09 11:30:00,153.98,154.6,153.9,154.43,22500.0,106.6278,107.0572,106.5724,106.9395,22500.0
2013-12-09 12:00:00,154.48,154.6,154.28,154.28,42100.0,106.9741,107.0572,106.8356,106.8356,42100.0
2013-12-09 12:30:00,154.22,154.45,154.03,154.32,24400.0,106.794,106.9533,106.6625,106.8633,24400.0
2013-12-09 13:00:00,154.32,154.47,153.9,154.32,26800.0,106.8633,106.9672,106.5724,106.8633,26800.0
2013-12-09 13:30:00,154.32,154.59,154.18,154.51,26300.0,106.8633,107.0503,106.7663,106.9949,26300.0
2013-12-09 14:00:00,154.55,154.55,154.0,154.0,13300.0,107.0226,107.0226,106.6417,106.6417,13300.0
2013-12-09 14:30:00,154.0,154.23,153.86,153.89,20200.0,106.6417,106.801,106.5447,106.5655,20200.0
2013-12-09 15:00:00,153.96,154.23,153.92,154.01,20300.0,106.614,106.801,106.5863,106.6486,20300.0
2013-12-09 15:30:00,154.19,154.59,154.05,154.47,106200.0,106.7733,107.0503,106.6763,106.9672,106200.0
2013-12-10 09:30:00,153.8,154.79,153.07,154.24,69600.0,106.5032,107.1888,105.9977,106.8079,69600.0
2013-12-10 10:00:00,154.49,154.62,154.09,154.57,61100.0,106.981,107.071,106.704,107.0364,61100.0
2013-12-10 10:30:00,154.57,154.95,154.31,154.76,36000.0,107.0364,107.2995,106.8564,107.168,36000.0
2013-12-10 11:00:00,154.56,154.69,154.02,154.25,22900.0,107.0295,107.1195,106.6555,106.8148,22900.0
2013-12-10 11:30:00,154.13,154.18,153.33,153.68,30200.0,106.7317,106.7663,106.1777,106.4201,30200.0
2013-12-10 12:00:00,153.73,153.75,153.24,153.39,27000.0,106.4547,106.4686,106.1154,106.2193,27000.0
2013-12-10 12:30:00,153.28,153.39,152.51,152.7,51200.0,106.1431,106.2193,105.6099,105.7415,51200.0
2013-12-10 13:00:00,152.69,152.91,152.56,152.78,24000.0,105.7345,105.8869,105.6445,105.7969,24000.0
2013-12-10 13:30:00,152.78,153.0,152.6,153.0,20100.0,105.7969,105.9492,105.6722,105.9492,20100.0
2013-12-10 14:00:00,153.0,153.23,152.66,152.91,26700.0,105.9492,106.1085,105.7138,105.8869,26700.0
2013-12-10 14:30:00,152.96,153.07,152.82,152.99,22500.0,105.9215,105.9977,105.8246,105.9423,22500.0
2013-12-10 15:00:00,152.98,153.07,152.75,152.85,57300.0,105.9354,105.9977,105.7761,105.8453,57300.0
2013-12-10 15:30:00,152.86,152.98,152.54,152.6,97100.0,105.8523,105.9354,105.6307,105.6722,97100.0
2013-12-11 09:30:00,153.02,153.02,149.64,149.98,56500.0,105.9631,105.9631,103.6225,103.8579,56500.0
2013-12-11 10:00:00,150.08,150.4,149.26,149.26,48100.0,103.9272,104.1488,103.3593,103.3593,48100.0
2013-12-11 10:30:00,149.43,149.62,149.13,149.33,18100.0,103.4771,103.6086,103.2693,103.4078,18100.0
2013-12-11 11:00:00,149.47,150.05,149.25,149.71,13500.0,103.5048,103.9064,103.3524,103.671,13500.0
2013-12-11 11:30:00,149.79,149.99,149.55,149.93,16200.0,103.7264,103.8649,103.5602,103.8233,16200.0
2013-12-11 12:00:00,149.97,149.99,149.55,149.55,16700.0,103.851,103.8649,103.5602,103.5602,16700.0
2013-12-11 12:30:00,149.84,150.33,149.72,150.14,95600.0,103.761,104.1003,103.6779,103.9687,95600.0
2013-12-11 13:00:00,150.18,150.42,149.79,149.79,25800.0,103.9964,104.1626,103.7264,103.7264,25800.0
2013-12-11 13:30:00,149.85,150.13,149.61,149.81,27200.0,103.7679,103.9618,103.6017,103.7402,27200.0
2013-12-11 14:00:00,149.83,149.85,148.93,149.34,25100.0,103.7541,103.7679,103.1308,103.4147,25100.0
2013-12-11 14:30:00,149.37,149.53,149.11,149.37,28000.0,103.4355,103.5463,103.2555,103.4355,28000.0
2013-12-11 15:00:00,149.38,149.66,149.11,149.11,44100.0,103.4424,103.6363,103.2555,103.2555,44100.0
2013-12-11 15:30:00,149.1,149.15,148.01,148.59,101800.0,103.2485,103.2832,102.4937,102.8954,101800.0
2013-12-12 09:30:00,147.18,148.96,146.28,148.22,32100.0,101.919,103.1516,101.2958,102.6392,32100.0
2013-12-12 10:00:00,148.08,148.16,147.23,147.32,27700.0,102.5422,102.5976,101.9536,102.0159,27700.0
2013-12-12 10:30:00,147.32,147.59,146.74,146.86,38600.0,102.0159,102.2029,101.6143,101.6974,38600.0
2013-12-12 11:00:00,146.71,147.25,146.71,146.86,27700.0,101.5935,101.9675,101.5935,101.6974,27700.0
2013-12-12 11:30:00,146.86,147.91,146.86,147.56,15600.0,101.6974,102.4245,101.6974,102.1821,15600.0
2013-12-12 12:00:00,147.58,147.63,146.95,147.32,32600.0,102.196,102.2306,101.7597,102.0159,32600.0
2013-12-12 12:30:00,147.33,147.4,146.89,147.31,27600.0,102.0229,102.0713,101.7182,102.009,27600.0
2013-12-12 13:00:00,147.26,147.6,147.02,147.35,36700.0,101.9744,102.2098,101.8082,102.0367,36700.0
2013-12-12 13:30:00,147.34,147.59,147.17,147.42,22400.0,102.0298,102.2029,101.9121,102.0852,22400.0
2013-12-12 14:00:00,147.39,147.55,147.18,147.21,21500.0,102.0644,102.1752,101.919,101.9398,21500.0
2013-12-12 14:30:00,147.19,147.48,147.06,147.28,34900.0,101.9259,102.1267,101.8359,101.9882,34900.0
2013-12-12 15:00:00,147.21,147.4,146.99,147.09,30300.0,101.9398,102.0713,101.7874,101.8567,30300.0
2013-12-12 15:30:00,147.06,147.14,146.16,146.26,99100.0,101.8359,101.8913,101.2127,101.2819,99100.0
2013-12-13 09:30:00,147.31,148.89,145.82,146.26,58600.0,102.009,103.1031,100.9772,101.2819,58600.0
2013-12-13 10:00:00,146.21,146.29,145.12,145.36,32300.0,101.2473,101.3027,100.4925,100.6587,32300.0
2013-12-13 10:30:00,145.37,145.85,145.23,145.37,27400.0,100.6656,100.998,100.5687,100.6656,27400.0
2013-12-13 11:00:00,145.33,145.58,144.74,145.1,50100.0,100.6379,100.811,100.2293,100.4786,50100.0
2013-12-13 11:30:00,144.97,145.48,144.69,144.83,49300.0,100.3886,100.7418,100.1947,100.2917,49300.0
2013-12-13 12:00:00,144.81,145.15,144.6,144.87,31100.0,100.2778,100.5133,100.1324,100.3194,31100.0
2013-12-13 12:30:00,144.76,144.78,144.4,144.43,20900.0,100.2432,100.257,99.9939,100.0147,20900.0
2013-12-13 13:00:00,144.47,144.5,144.1,144.21,25800.0,100.0424,100.0631,99.7862,99.8623,25800.0
2013-12-13 13:30:00,144.32,144.66,144.2,144.4,32400.0,99.9385,100.1739,99.8554,99.9939,32400.0
2013-12-13 14:00:00,144.45,144.74,144.29,144.7,26400.0,100.0285,100.2293,99.9177,100.2016,26400.0
2013-12-13 14:30:00,144.63,144.75,144.57,144.64,17300.0,100.1532,100.2363,100.1116,100.1601,17300.0
2013-12-13 15:00:00,144.65,145.42,144.39,145.31,53500.0,100.167,100.7002,99.987,100.6241,53500.0
2013-12-13 15:30:00,145.33,145.36,144.5,145.01,107600.0,100.6379,100.6587,100.0631,100.4163,107600.0
2013-12-16 09:30:00,145.34,146.78,145.02,145.6,39600.0,100.6448,101.642,100.4232,100.8249,39600.0
2013-12-16 10:00:00,145.48,145.82,144.76,145.2,95000.0,100.7418,100.9772,100.2432,100.5479,95000.0
2013-12-16 10:30:00,145.23,145.31,144.85,144.98,27500.0,100.5687,100.6241,100.3055,100.3955,27500.0
2013-12-16 11:00:00,145.0,145.19,144.85,145.05,24300.0,100.4094,100.541,100.3055,100.444,24300.0
2013-12-16 11:30:00,145.03,145.12,144.61,144.86,22800.0,100.4302,100.4925,100.1393,100.3124,22800.0
2013-12-16 12:00:00,144.72,145.1,144.46,144.81,29200.0,100.2155,100.4786,100.0354,100.2778,29200.0
2013-12-16 12:30:00,144.83,145.03,144.69,144.82,25200.0,100.2917,100.4302,100.1947,100.2847,25200.0
2013-12-16 13:00:00,144.8,145.08,144.8,144.94,23400.0,100.2709,100.4648,100.2709,100.3678,23400.0
2013-12-16 13:30:00,144.95,145.08,144.8,144.91,28200.0,100.3748,100.4648,100.2709,100.3471,28200.0
2013-12-16 14:00:00,144.88,145.39,144.88,145.01,27900.0,100.3263,100.6795,100.3263,100.4163,27900.0
2013-12-16 14:30:00,145.01,145.19,144.91,144.96,38100.0,100.4163,100.541,100.3471,100.3817,38100.0
2013-12-16 15:00:00,144.97,145.26,144.68,144.7,50000.0,100.3886,100.5894,100.1878,100.2016,50000.0
2013-12-16 15:30:00,144.7,144.96,144.58,144.73,96300.0,100.2016,100.3817,100.1185,100.2224,96300.0
2013-12-17 09:30:00,145.01,145.91,144.52,145.91,39100.0,100.4163,101.0395,100.077,101.0395,39100.0
2013-12-17 10:00:00,145.96,146.27,144.79,144.79,34800.0,101.0742,101.2888,100.264,100.264,34800.0
2013-12-17 10:30:00,144.79,145.25,144.79,145.04,27400.0,100.264,100.5825,100.264,100.4371,27400.0
2013-12-17 11:00:00,145.09,145.27,144.93,145.23,44200.0,100.4717,100.5964,100.3609,100.5687,44200.0
2013-12-17 11:30:00,145.23,145.67,144.96,145.56,31000.0,100.5687,100.8733,100.3817,100.7972,31000.0
2013-12-17 12:00:00,145.55,146.24,145.55,146.04,63000.0,100.7902,101.2681,100.7902,101.1296,63000.0
2013-12-17 12:30:00,146.11,146.41,145.98,146.26,42600.0,101.178,101.3858,101.088,101.2819,42600.0
2013-12-17 13:00:00,146.35,146.41,146.05,146.17,27600.0,101.3442,101.3858,101.1365,101.2196,27600.0
2013-12-17 13:30:00,146.21,146.48,145.85,145.93,58000.0,101.2473,101.4343,100.998,101.0534,58000.0
2013-12-17 14:00:00,146.16,146.52,145.79,146.06,33000.0,101.2127,101.462,100.9564,101.1434,33000.0
2013-12-17 14:30:00,146.05,146.17,145.59,145.68,34800.0,101.1365,101.2196,100.8179,100.8803,34800.0
2013-12-17 15:00:00,145.72,146.09,145.68,145.99,56100.0,100.908,101.1642,100.8803,101.0949,56100.0
2013-12-17 15:30:00,145.99,145.99,145.5,145.51,130700.0,101.0949,101.0949,100.7556,100.7625,130700.0
2013-12-18 09:30:00,145.96,147.4,145.45,147.06,45600.0,101.0742,102.0713,100.721,101.8359,45600.0
2013-12-18 10:00:00,147.12,147.66,146.77,146.97,53500.0,101.8774,102.2514,101.6351,101.7736,53500.0
2013-12-18 10:30:00,147.02,147.34,146.95,147.01,60400.0,101.8082,102.0298,101.7597,101.8013,60400.0
2013-12-18 11:00:00,147.01,147.59,147.0,147.24,37300.0,101.8013,102.2029,101.7943,101.9605,37300.0
2013-12-18 11:30:00,147.32,147.33,146.16,146.18,35600.0,102.0159,102.0229,101.2127,101.2265,35600.0
2013-12-18 12:00:00,146.18,146.54,146.05,146.1,21300.0,101.2265,101.4758,101.1365,101.1711,21300.0
2013-12-18 12:30:00,146.08,146.25,145.48,145.48,44100.0,101.1573,101.275,100.7418,100.7418,44100.0
2013-12-18 13:00:00,145.59,145.71,145.35,145.55,39200.0,100.8179,100.901,100.6518,100.7902,39200.0
2013-12-18 13:30:00,145.55,145.65,145.1,145.27,21600.0,100.7902,100.8595,100.4786,100.5964,21600.0
2013-12-18 14:00:00,145.11,147.72,144.01,147.29,47800.0,100.4856,102.2929,99.7238,101.9952,47800.0
2013-12-18 14:30:00,147.86,148.73,147.3,147.74,59400.0,102.3899,102.9923,102.0021,102.3068,59400.0
2013-12-18 15:00:00,147.74,148.02,146.94,147.25,77800.0,102.3068,102.5007,101.7528,101.9675,77800.0
2013-12-18 15:30:00,147.25,147.76,147.02,147.7,189300.0,101.9675,102.3206,101.8082,102.2791,189300.0
2013-12-19 09:30:00,147.54,147.54,146.01,146.47,98200.0,102.1683,102.1683,101.1088,101.4273,98200.0
2013-12-19 10:00:00,146.29,146.53,145.13,145.48,150600.0,101.3027,101.4689,100.4994,100.7418,150600.0
2013-12-19 10:30:00,145.32,145.8,145.15,145.31,127500.0,100.631,100.9634,100.5133,100.6241,127500.0
2013-12-19 11:00:00,145.31,145.43,144.67,144.76,57000.0,100.6241,100.7072,100.1809,100.2432,57000.0
2013-12-19 11:30:00,144.75,144.88,144.11,144.23,74700.0,100.2363,100.3263,99.7931,99.8762,74700.0
2013-12-19 12:00:00,144.23,144.29,144.0,144.2,47400.0,99.8762,99.9177,99.7169,99.8554,47400.0
2013-12-19 12:30:00,144.25,144.41,144.0,144.27,79700.0,99.89,100.0008,99.7169,99.9039,79700.0
2013-12-19 13:00:00,144.27,145.09,144.25,145.04,33700.0,99.9039,100.4717,99.89,100.4371,33700.0
2013-12-19 13:30:00,145.07,145.48,144.58,144.7,38700.0,100.4579,100.7418,100.1185,100.2016,38700.0
2013-12-19 14:00:00,144.74,144.74,143.69,143.72,72100.0,100.2293,100.2293,99.5022,99.523,72100.0
2013-12-19 14:30:00,143.68,143.99,143.5,143.66,57200.0,99.4953,99.71,99.3707,99.4815,57200.0
2013-12-19 15:00:00,143.75,144.1,143.14,143.14,82800.0,99.5438,99.7862,99.1214,99.1214,82800.0
2013-12-19 15:30:00,143.14,143.21,142.49,142.78,240600.0,99.1214,99.1698,98.6713,98.8721,240600.0
2013-12-20 09:30:00,142.77,143.0,142.15,142.3,97400.0,98.8652,99.0244,98.4358,98.5397,97400.0
2013-12-20 10:00:00,142.16,142.3,141.63,141.95,82800.0,98.4427,98.5397,98.0757,98.2973,82800.0
2013-12-20 10:30:00,141.87,141.94,141.0,141.07,55400.0,98.2419,98.2904,97.6395,97.6879,55400.0
2013-12-20 11:00:00,141.0,141.14,140.5,140.85,173200.0,97.6395,97.7364,97.2932,97.5356,173200.0
2013-12-20 11:30:00,140.85,141.38,140.82,141.05,62000.0,97.5356,97.9026,97.5148,97.6741,62000.0
2013-12-20 12:00:00,141.0,141.05,140.57,140.72,66200.0,97.6395,97.6741,97.3417,97.4456,66200.0
2013-12-20 12:30:00,140.71,140.9,140.59,140.7,47300.0,97.4387,97.5702,97.3556,97.4317,47300.0
2013-12-20 13:00:00,140.83,140.83,140.36,140.66,48500.0,97.5218,97.5218,97.1963,97.404,48500.0
2013-12-20 13:30:00,140.66,141.7,140.6,141.7,86800.0,97.404,98.1242,97.3625,98.1242,86800.0
2013-12-20 14:00:00,141.7,142.2,141.53,141.98,59800.0,98.1242,98.4704,98.0065,98.3181,59800.0
2013-12-20 14:30:00,141.87,142.14,141.64,142.04,53100.0,98.2419,98.4289,98.0827,98.3596,53100.0
2013-12-20 15:00:00,142.14,142.14,141.73,141.8,62500.0,98.4289,98.4289,98.145,98.1935,62500.0
2013-12-20 15:30:00,141.8,142.23,141.77,142.13,122800.0,98.1935,98.4912,98.1727,98.422,122800.0
2013-12-23 09:30:00,143.04,143.85,142.65,143.61,46300.0,99.0521,99.613,98.7821,99.4468,46300.0
2013-12-23 10:00:00,143.56,144.62,143.37,144.62,45200.0,99.4122,100.1462,99.2806,100.1462,45200.0
2013-12-23 10:30:00,144.66,145.0,144.44,144.89,90200.0,100.1739,100.4094,100.0216,100.3332,90200.0
2013-12-23 11:00:00,144.88,145.95,144.8,144.86,89900.0,100.3263,101.0672,100.2709,100.3124,89900.0
2013-12-23 11:30:00,145.0,145.87,145.0,145.22,48400.0,100.4094,101.0118,100.4094,100.5617,48400.0
2013-12-23 12:00:00,145.08,145.08,144.53,144.66,16400.0,100.4648,100.4648,100.0839,100.1739,16400.0
2013-12-23 12:30:00,144.61,144.72,144.4,144.4,42300.0,100.1393,100.2155,99.9939,99.9939,42300.0
2013-12-23 13:00:00,144.31,144.47,143.74,144.05,50000.0,99.9316,100.0424,99.5369,99.7515,50000.0
2013-12-23 13:30:00,144.0,144.12,143.63,143.67,31300.0,99.7169,99.8,99.4607,99.4884,31300.0
2013-12-23 14:00:00,143.87,144.31,143.55,143.99,55100.0,99.6269,99.9316,99.4053,99.71,55100.0
2013-12-23 14:30:00,143.99,144.16,143.83,143.83,21100.0,99.71,99.8277,99.5992,99.5992,21100.0
2013-12-23 15:00:00,143.84,144.1,143.58,144.0,41500.0,99.6061,99.7862,99.4261,99.7169,41500.0
2013-12-23 15:30:00,144.01,144.42,144.01,144.29,100700.0,99.7238,100.0077,99.7238,99.9177,100700.0
2013-12-24 09:30:00,143.79,145.06,143.79,144.54,28300.0,99.5715,100.4509,99.5715,100.0908,28300.0
2013-12-24 10:00:00,144.56,144.82,144.15,144.82,21500.0,100.1047,100.2847,99.8208,100.2847,21500.0
2013-12-24 10:30:00,144.64,144.86,144.48,144.73,21500.0,100.1601,100.3124,100.0493,100.2224,21500.0
2013-12-24 11:00:00,144.76,144.91,144.58,144.68,26900.0,100.2432,100.3471,100.1185,100.1878,26900.0
2013-12-24 11:30:00,144.66,144.82,144.06,144.28,17800.0,100.1739,100.2847,99.7585,99.9108,17800.0
2013-12-24 12:00:00,144.37,144.43,143.63,143.65,19700.0,99.9731,100.0147,99.4607,99.4745,19700.0
2013-12-24 12:30:00,143.65,144.46,143.63,144.39,38700.0,99.4745,100.0354,99.4607,99.987,38700.0
2013-12-26 09:30:00,143.52,146.35,143.52,145.57,36200.0,99.3845,101.3442,99.3845,100.8041,36200.0
2013-12-26 10:00:00,145.81,145.86,144.85,145.57,25000.0,100.9703,101.0049,100.3055,100.8041,25000.0
2013-12-26 10:30:00,145.52,145.94,145.31,145.94,31500.0,100.7695,101.0603,100.6241,101.0603,31500.0
2013-12-26 11:00:00,145.94,145.94,145.2,145.7,27700.0,101.0603,101.0603,100.5479,100.8941,27700.0
2013-12-26 11:30:00,145.84,145.84,145.46,145.7,17500.0,100.9911,100.9911,100.7279,100.8941,17500.0
2013-12-26 12:00:00,145.69,145.77,145.3,145.44,18100.0,100.8872,100.9426,100.6171,100.7141,18100.0
2013-12-26 12:30:00,145.33,145.5,145.11,145.39,9800.0,100.6379,100.7556,100.4856,100.6795,9800.0
2013-12-26 13:00:00,145.29,145.43,145.03,145.22,18700.0,100.6102,100.7072,100.4302,100.5617,18700.0
2013-12-26 13:30:00,145.22,145.41,145.16,145.41,17900.0,100.5617,100.6933,100.5202,100.6933,17900.0
2013-12-26 14:00:00,145.36,145.86,145.36,145.79,25000.0,100.6587,101.0049,100.6587,100.9564,25000.0
2013-12-26 14:30:00,145.79,145.91,145.44,145.57,29700.0,100.9564,101.0395,100.7141,100.8041,29700.0
2013-12-26 15:00:00,145.52,145.6,145.28,145.28,34300.0,100.7695,100.8249,100.6033,100.6033,34300.0
2013-12-26 15:30:00,145.28,145.6,145.23,145.29,83700.0,100.6033,100.8249,100.5687,100.6102,83700.0
2013-12-27 09:30:00,145.33,146.28,144.36,144.71,28500.0,100.6379,101.2958,99.9662,100.2086,28500.0
2013-12-27 10:00:00,144.72,145.19,144.13,144.73,25100.0,100.2155,100.541,99.8069,100.2224,25100.0
2013-12-27 10:30:00,144.74,144.89,144.3,144.73,11600.0,100.2293,100.3332,99.9247,100.2224,11600.0
2013-12-27 11:00:00,144.71,144.94,144.51,144.66,28500.0,100.2086,100.3678,100.0701,100.1739,28500.0
2013-12-27 11:30:00,144.72,145.03,144.52,144.98,12900.0,100.2155,100.4302,100.077,100.3955,12900.0
2013-12-27 12:00:00,144.76,145.08,144.49,144.79,15700.0,100.2432,100.4648,100.0562,100.264,15700.0
2013-12-27 12:30:00,144.76,145.02,144.68,144.68,19800.0,100.2432,100.4232,100.1878,100.1878,19800.0
2013-12-27 13:00:00,144.61,144.92,144.52,144.61,15100.0,100.1393,100.354,100.077,100.1393,15100.0
2013-12-27 13:30:00,144.68,144.88,144.45,144.83,25700.0,100.1878,100.3263,100.0285,100.2917,25700.0
2013-12-27 14:00:00,144.82,145.2,144.77,144.98,15400.0,100.2847,100.5479,100.2501,100.3955,15400.0
2013-12-27 14:30:00,144.98,145.08,144.75,144.75,17300.0,100.3955,100.4648,100.2363,100.2363,17300.0
2013-12-27 15:00:00,144.84,144.91,144.65,144.91,28400.0,100.2986,100.3471,100.167,100.3471,28400.0
2013-12-27 15:30:00,144.85,145.14,144.5,145.07,82200.0,100.3055,100.5063,100.0631,100.4579,82200.0
2013-12-30 09:30:00,140.92,144.7,137.52,143.23,93800.0,98.4054,101.045,96.0311,100.0185,93800.0
2013-12-30 10:00:00,143.12,143.56,142.89,143.26,22600.0,99.9416,100.2489,99.781,100.0394,22600.0
2013-12-30 10:30:00,143.35,143.87,143.31,143.72,19000.0,100.1022,100.4654,100.0743,100.3606,19000.0
2013-12-30 11:00:00,143.62,144.08,143.47,143.49,20300.0,100.2908,100.612,100.186,100.2,20300.0
2013-12-30 11:30:00,143.47,143.87,143.34,143.53,27100.0,100.186,100.4654,100.0953,100.2279,27100.0
2013-12-30 12:00:00,143.63,143.72,143.35,143.42,17500.0,100.2978,100.3606,100.1022,100.1511,17500.0
2013-12-30 12:30:00,143.37,143.59,143.26,143.26,13000.0,100.1162,100.2698,100.0394,100.0394,13000.0
2013-12-30 13:00:00,143.27,143.55,143.26,143.48,12900.0,100.0464,100.2419,100.0394,100.193,12900.0
2013-12-30 13:30:00,143.5,143.61,143.4,143.56,19400.0,100.207,100.2838,100.1372,100.2489,19400.0
2013-12-30 14:00:00,143.61,143.81,143.47,143.54,27000.0,100.2838,100.4235,100.186,100.2349,27000.0
2013-12-30 14:30:00,143.57,143.84,143.51,143.72,17500.0,100.2559,100.4444,100.214,100.3606,17500.0
2013-12-30 15:00:00,143.67,144.09,143.67,143.88,17000.0,100.3257,100.619,100.3257,100.4724,17000.0
2013-12-30 15:30:00,143.88,144.04,143.7,143.77,36100.0,100.4724,100.5841,100.3467,100.3955,36100.0
2013-12-31 09:30:00,144.0,144.51,143.7,144.11,18900.0,100.5561,100.9123,100.3467,100.633,18900.0
2013-12-31 10:00:00,144.11,144.27,143.8,143.85,19400.0,100.633,100.7447,100.4165,100.4514,19400.0
2013-12-31 10:30:00,143.84,143.89,143.57,143.64,25600.0,100.4444,100.4793,100.2559,100.3048,25600.0
2013-12-31 11:00:00,143.8,144.0,143.52,143.94,11300.0,100.4165,100.5561,100.221,100.5142,11300.0
2013-12-31 11:30:00,143.89,144.31,143.67,144.0,18300.0,100.4793,100.7726,100.3257,100.5561,18300.0
2013-12-31 12:00:00,143.9,144.08,143.88,143.95,8200.0,100.4863,100.612,100.4724,100.5212,8200.0
2013-12-31 12:30:00,143.97,144.03,143.76,143.84,8100.0,100.5352,100.5771,100.3886,100.4444,8100.0
2013-12-31 13:00:00,143.67,143.91,143.51,143.74,8900.0,100.3257,100.4933,100.214,100.3746,8900.0
2013-12-31 13:30:00,143.76,143.82,143.67,143.75,8900.0,100.3886,100.4305,100.3257,100.3816,8900.0
2013-12-31 14:00:00,143.75,143.75,143.0,143.0,10300.0,100.3816,100.3816,99.8578,99.8578,10300.0
2013-12-31 14:30:00,143.13,143.14,142.55,142.84,21900.0,99.9486,99.9556,99.5436,99.7461,21900.0
2013-12-31 15:00:00,142.91,143.56,142.84,143.3,21500.0,99.795,100.2489,99.7461,100.0673,21500.0
2013-12-31 15:30:00,143.42,143.73,143.1,143.42,155400.0,100.1511,100.3676,99.9277,100.1511,155400.0
2014-01-02 09:30:00,144.42,146.12,139.35,146.02,142600.0,100.8494,102.0366,97.309,101.9667,142600.0
2014-01-02 10:00:00,145.76,146.99,145.66,146.31,108900.0,101.7852,102.6441,101.7153,102.1692,108900.0
2014-01-02 10:30:00,146.43,147.32,146.33,147.32,49300.0,102.253,102.8745,102.1832,102.8745,49300.0
2014-01-02 11:00:00,147.25,147.54,146.64,146.98,45400.0,102.8256,103.0282,102.3997,102.6371,45400.0
2014-01-02 11:30:00,147.06,147.13,146.59,146.75,41700.0,102.693,102.7418,102.3648,102.4765,41700.0
2014-01-02 12:00:00,146.89,147.19,146.62,146.75,63400.0,102.5743,102.7837,102.3857,102.4765,63400.0
2014-01-02 12:30:00,146.84,146.87,146.48,146.71,58500.0,102.5393,102.5603,102.2879,102.4486,58500.0
2014-01-02 13:00:00,146.72,146.94,146.02,146.02,38200.0,102.4555,102.6092,101.9667,101.9667,38200.0
2014-01-02 13:30:00,146.02,146.19,145.65,146.06,45200.0,101.9667,102.0854,101.7084,101.9947,45200.0
2014-01-02 14:00:00,146.13,146.37,145.76,146.14,38000.0,102.0435,102.2111,101.7852,102.0505,38000.0
2014-01-02 14:30:00,146.19,146.54,145.75,145.8,32700.0,102.0854,102.3298,101.7782,101.8131,32700.0
2014-01-02 15:00:00,145.75,146.28,145.75,146.04,73800.0,101.7782,102.1483,101.7782,101.9807,73800.0
2014-01-02 15:30:00,146.01,146.45,145.9,146.31,156900.0,101.9597,102.267,101.8829,102.1692,156900.0
2014-01-03 09:30:00,146.57,147.35,146.05,147.09,62900.0,102.3508,102.8955,101.9877,102.7139,62900.0
2014-01-03 10:00:00,147.12,147.48,146.83,147.23,32700.0,102.7349,102.9863,102.5324,102.8117,32700.0
2014-01-03 10:30:00,147.31,147.68,147.13,147.36,28300.0,102.8675,103.1259,102.7418,102.9025,28300.0
2014-01-03 11:00:00,147.45,147.99,147.32,147.75,54500.0,102.9653,103.3424,102.8745,103.1748,54500.0
2014-01-03 11:30:00,147.69,148.03,147.31,147.54,53100.0,103.1329,103.3703,102.8675,103.0282,53100.0
2014-01-03 12:00:00,147.54,147.62,146.92,147.13,38900.0,103.0282,103.084,102.5952,102.7418,38900.0
2014-01-03 12:30:00,147.14,147.62,147.07,147.6,42100.0,102.7488,103.084,102.6999,103.0701,42100.0
2014-01-03 13:00:00,147.51,147.96,147.49,147.78,19000.0,103.0072,103.3214,102.9932,103.1957,19000.0
2014-01-03 13:30:00,147.72,147.72,147.27,147.53,24600.0,103.1538,103.1538,102.8396,103.0212,24600.0
2014-01-03 14:00:00,147.59,147.82,147.49,147.55,24500.0,103.0631,103.2237,102.9932,103.0351,24500.0
2014-01-03 14:30:00,147.62,148.14,147.47,148.01,33600.0,103.084,103.4471,102.9793,103.3564,33600.0
2014-01-03 15:00:00,148.03,148.16,147.9,148.06,57800.0,103.3703,103.4611,103.2795,103.3913,57800.0
2014-01-03 15:30:00,148.09,148.2,147.94,148.18,143400.0,103.4122,103.489,103.3075,103.4751,143400.0
2014-01-06 09:30:00,148.0,148.41,147.05,147.29,32500.0,103.3494,103.6357,102.686,102.8536,32500.0
2014-01-06 10:00:00,147.14,147.61,146.73,147.31,22900.0,102.7488,103.077,102.4625,102.8675,22900.0
2014-01-06 10:30:00,147.23,147.91,147.23,147.61,13600.0,102.8117,103.2865,102.8117,103.077,13600.0
2014-01-06 11:00:00,147.65,148.08,147.5,147.71,15400.0,103.105,103.4052,103.0002,103.1469,15400.0
2014-01-06 11:30:00,147.71,147.87,147.6,147.81,17700.0,103.1469,103.2586,103.0701,103.2167,17700.0
2014-01-06 12:00:00,147.81,148.05,147.59,148.0,19300.0,103.2167,103.3843,103.0631,103.3494,19300.0
2014-01-06 12:30:00,147.89,148.76,147.81,148.69,10900.0,103.2726,103.8801,103.2167,103.8312,10900.0
2014-01-06 13:00:00,148.78,149.24,148.69,149.18,16700.0,103.8941,104.2153,103.8312,104.1734,16700.0
2014-01-06 13:30:00,149.25,149.59,148.94,149.56,19800.0,104.2223,104.4597,104.0058,104.4387,19800.0
2014-01-06 14:00:00,149.57,149.59,148.57,148.57,26300.0,104.4457,104.4597,103.7474,103.7474,26300.0
2014-01-06 14:30:00,148.5,149.14,148.38,149.1,16500.0,103.6985,104.1454,103.6147,104.1175,16500.0
2014-01-06 15:00:00,149.07,149.31,148.85,149.04,29900.0,104.0966,104.2642,103.9429,104.0756,29900.0
2014-01-06 15:30:00,149.05,149.33,148.94,149.04,53800.0,104.0826,104.2781,104.0058,104.0756,53800.0
2014-01-07 09:30:00,149.46,149.61,148.33,148.89,28500.0,104.3689,104.4736,103.5798,103.9709,28500.0
2014-01-07 10:00:00,149.33,149.89,148.87,149.64,27700.0,104.2781,104.6692,103.9569,104.4946,27700.0
2014-01-07 10:30:00,149.68,149.97,149.46,149.94,43700.0,104.5225,104.725,104.3689,104.7041,43700.0
2014-01-07 11:00:00,149.91,150.27,149.72,150.27,18300.0,104.6831,104.9345,104.5505,104.9345,18300.0
2014-01-07 11:30:00,150.26,150.63,150.0,150.14,23500.0,104.9275,105.1859,104.746,104.8437,23500.0
2014-01-07 12:00:00,150.12,150.37,149.91,150.25,12800.0,104.8298,105.0044,104.6831,104.9206,12800.0
2014-01-07 12:30:00,150.26,150.57,150.26,150.52,9100.0,104.9275,105.144,104.9275,105.1091,9100.0
2014-01-07 13:00:00,150.54,150.63,150.32,150.37,18100.0,105.1231,105.1859,104.9694,105.0044,18100.0
2014-01-07 13:30:00,150.37,150.5,150.22,150.5,27800.0,105.0044,105.0951,104.8996,105.0951,27800.0
2014-01-07 14:00:00,150.42,150.68,150.21,150.48,30400.0,105.0393,105.2208,104.8926,105.0812,30400.0
2014-01-07 14:30:00,150.49,150.63,150.11,150.46,21500.0,105.0882,105.1859,104.8228,105.0672,21500.0
2014-01-07 15:00:00,150.51,150.55,150.22,150.28,16200.0,105.1021,105.1301,104.8996,104.9415,16200.0
2014-01-07 15:30:00,150.3,150.5,150.0,150.28,58900.0,104.9555,105.0951,104.746,104.9415,58900.0
2014-01-08 09:30:00,150.27,150.85,149.4,150.0,35200.0,104.9345,105.3395,104.327,104.746,35200.0
2014-01-08 10:00:00,149.8,151.0,149.65,150.63,43400.0,104.6063,105.4443,104.5016,105.1859,43400.0
2014-01-08 10:30:00,150.68,150.96,150.21,150.56,33800.0,105.2208,105.4164,104.8926,105.137,33800.0
2014-01-08 11:00:00,150.55,150.55,150.1,150.16,9800.0,105.1301,105.1301,104.8158,104.8577,9800.0
2014-01-08 11:30:00,150.24,150.73,150.17,150.48,12100.0,104.9136,105.2558,104.8647,105.0812,12100.0
2014-01-08 12:00:00,150.57,150.57,150.12,150.39,6400.0,105.144,105.144,104.8298,105.0183,6400.0
2014-01-08 12:30:00,150.31,150.38,149.87,149.95,7200.0,104.9625,105.0113,104.6552,104.7111,7200.0
2014-01-08 13:00:00,149.97,150.33,149.83,150.2,23400.0,104.725,104.9764,104.6273,104.8856,23400.0
2014-01-08 13:30:00,150.16,150.16,149.76,149.82,14900.0,104.8577,104.8577,104.5784,104.6203,14900.0
2014-01-08 14:00:00,149.77,149.95,149.57,149.71,8900.0,104.5854,104.7111,104.4457,104.5435,8900.0
2014-01-08 14:30:00,149.71,149.86,149.35,149.44,6000.0,104.5435,104.6482,104.2921,104.3549,6000.0
2014-01-08 15:00:00,149.55,149.69,148.98,149.28,21800.0,104.4317,104.5295,104.0337,104.2432,21800.0
2014-01-08 15:30:00,149.24,149.61,149.12,149.32,42000.0,104.2153,104.4736,104.1315,104.2711,42000.0
2014-01-09 09:30:00,149.26,149.89,147.65,147.65,15300.0,104.2292,104.6692,103.105,103.105,15300.0
2014-01-09 10:00:00,147.66,148.1,147.17,147.59,24500.0,103.1119,103.4192,102.7698,103.0631,24500.0
2014-01-09 10:30:00,147.7,148.51,147.7,148.31,31500.0,103.1399,103.7055,103.1399,103.5658,31500.0
2014-01-09 11:00:00,148.4,148.69,148.26,148.48,12800.0,103.6287,103.8312,103.5309,103.6846,12800.0
2014-01-09 11:30:00,148.43,148.51,148.25,148.38,6200.0,103.6496,103.7055,103.5239,103.6147,6200.0
2014-01-09 12:00:00,148.4,148.51,148.17,148.41,10100.0,103.6287,103.7055,103.4681,103.6357,10100.0
2014-01-09 12:30:00,148.44,148.93,148.44,148.93,10200.0,103.6566,103.9988,103.6566,103.9988,10200.0
2014-01-09 13:00:00,149.0,149.04,148.56,148.88,2800.0,104.0477,104.0756,103.7404,103.9639,2800.0
2014-01-09 13:30:00,148.72,148.9,148.37,148.48,5100.0,103.8522,103.9778,103.6077,103.6846,5100.0
2014-01-09 14:00:00,148.36,148.36,147.96,148.05,7700.0,103.6008,103.6008,103.3214,103.3843,7700.0
2014-01-09 14:30:00,148.07,148.61,147.96,148.52,8300.0,103.3983,103.7753,103.3214,103.7125,8300.0
2014-01-09 15:00:00,148.48,149.22,148.44,149.22,6400.0,103.6846,104.2013,103.6566,104.2013,6400.0
2014-01-09 15:30:00,149.16,149.51,148.86,149.31,62000.0,104.1594,104.4038,103.9499,104.2642,62000.0
2014-01-10 09:30:00,149.77,150.63,149.77,150.34,15800.0,104.5854,105.1859,104.5854,104.9834,15800.0
2014-01-10 10:00:00,150.03,150.95,149.93,150.85,11100.0,104.7669,105.4094,104.6971,105.3395,11100.0
2014-01-10 10:30:00,150.77,151.03,150.34,150.84,29400.0,105.2837,105.4652,104.9834,105.3326,29400.0
2014-01-10 11:00:00,150.65,150.79,149.94,150.35,5700.0,105.1999,105.2976,104.7041,104.9904,5700.0
2014-01-10 11:30:00,150.34,150.94,150.26,150.57,6900.0,104.9834,105.4024,104.9275,105.144,6900.0
2014-01-10 12:00:00,150.45,151.03,150.4,150.89,7000.0,105.0602,105.4652,105.0253,105.3675,7000.0
2014-01-10 12:30:00,150.93,151.13,150.74,150.81,7900.0,105.3954,105.5351,105.2627,105.3116,7900.0
2014-01-10 13:00:00,150.97,150.97,150.63,150.67,14900.0,105.4233,105.4233,105.1859,105.2139,14900.0
2014-01-10 13:30:00,150.82,150.99,150.51,150.58,14400.0,105.3186,105.4373,105.1021,105.151,14400.0
2014-01-10 14:00:00,150.7,151.0,150.42,150.47,17900.0,105.2348,105.4443,105.0393,105.0742,17900.0
2014-01-10 14:30:00,150.57,150.83,150.46,150.58,16700.0,105.144,105.3256,105.0672,105.151,16700.0
2014-01-10 15:00:00,150.51,150.85,150.42,150.85,16000.0,105.1021,105.3395,105.0393,105.3395,16000.0
2014-01-10 15:30:00,150.93,151.07,150.68,151.06,30100.0,105.3954,105.4932,105.2208,105.4862,30100.0
2014-01-13 09:30:00,150.79,151.4,150.53,150.93,31700.0,105.2976,105.7236,105.1161,105.3954,31700.0
2014-01-13 10:00:00,150.81,152.05,150.8,152.05,18200.0,105.3116,106.1775,105.3046,106.1775,18200.0
2014-01-13 10:30:00,152.05,152.3,151.72,151.93,36900.0,106.1775,106.3521,105.9471,106.0937,36900.0
2014-01-13 11:00:00,151.96,152.21,151.78,152.05,32100.0,106.1147,106.2892,105.989,106.1775,32100.0
2014-01-13 11:30:00,152.01,152.06,151.85,151.9,45100.0,106.1496,106.1845,106.0379,106.0728,45100.0
2014-01-13 12:00:00,151.9,152.1,151.6,151.97,38100.0,106.0728,106.2124,105.8633,106.1217,38100.0
2014-01-13 12:30:00,151.79,152.05,151.79,151.88,42400.0,105.996,106.1775,105.996,106.0588,42400.0
2014-01-13 13:00:00,151.77,151.99,151.38,151.46,21900.0,105.982,106.1356,105.7096,105.7655,21900.0
2014-01-13 13:30:00,151.43,151.84,151.25,151.84,19800.0,105.7446,106.0309,105.6189,106.0309,19800.0
2014-01-13 14:00:00,151.84,152.06,151.64,151.9,47800.0,106.0309,106.1845,105.8912,106.0728,47800.0
2014-01-13 14:30:00,151.81,151.93,151.49,151.75,26400.0,106.0099,106.0937,105.7865,105.968,26400.0
2014-01-13 15:00:00,151.62,151.79,151.06,151.14,45500.0,105.8772,105.996,105.4862,105.5421,45500.0
2014-01-13 15:30:00,151.09,151.58,150.88,151.41,105700.0,105.5071,105.8493,105.3605,105.7306,105700.0
2014-01-14 09:30:00,152.0,152.29,150.95,151.69,37100.0,106.1426,106.3451,105.4094,105.9261,37100.0
2014-01-14 10:00:00,151.78,152.15,151.55,151.88,57800.0,105.989,106.2473,105.8284,106.0588,57800.0
2014-01-14 10:30:00,151.88,152.16,151.88,152.14,15500.0,106.0588,106.2543,106.0588,106.2404,15500.0
2014-01-14 11:00:00,152.21,152.3,151.98,152.13,20500.0,106.2892,106.3521,106.1286,106.2334,20500.0
2014-01-14 11:30:00,152.28,152.34,152.0,152.28,24300.0,106.3381,106.38,106.1426,106.3381,24300.0
2014-01-14 12:00:00,152.22,152.5,152.2,152.3,19400.0,106.2962,106.4918,106.2823,106.3521,19400.0
2014-01-14 12:30:00,152.46,152.6,152.15,152.26,23200.0,106.4638,106.5616,106.2473,106.3242,23200.0
2014-01-14 13:00:00,152.25,152.55,152.22,152.46,25100.0,106.3172,106.5267,106.2962,106.4638,25100.0
2014-01-14 13:30:00,152.42,152.57,152.28,152.28,9300.0,106.4359,106.5406,106.3381,106.3381,9300.0
2014-01-14 14:00:00,152.35,152.65,152.31,152.58,17600.0,106.387,106.5965,106.3591,106.5476,17600.0
2014-01-14 14:30:00,152.51,152.6,152.38,152.44,14200.0,106.4987,106.5616,106.408,106.4499,14200.0
2014-01-14 15:00:00,152.4,152.65,152.38,152.47,12300.0,106.4219,106.5965,106.408,106.4708,12300.0
2014-01-14 15:30:00,152.56,152.63,152.29,152.6,39600.0,106.5337,106.5825,106.3451,106.5616,39600.0
2014-01-15 09:30:00,152.99,153.4,152.21,152.97,30000.0,106.8339,107.1202,106.2892,106.82,30000.0
2014-01-15 10:00:00,152.99,153.39,152.89,153.17,20000.0,106.8339,107.1132,106.7641,106.9596,20000.0
2014-01-15 10:30:00,153.14,153.19,152.91,153.04,3800.0,106.9387,106.9736,106.7781,106.8688,3800.0
2014-01-15 11:00:00,153.18,153.42,152.99,153.09,38700.0,106.9666,107.1342,106.8339,106.9038,38700.0
2014-01-15 11:30:00,153.08,153.13,152.86,153.07,4600.0,106.8968,106.9317,106.7431,106.8898,4600.0
2014-01-15 12:00:00,153.13,153.18,152.96,153.1,3600.0,106.9317,106.9666,106.813,106.9107,3600.0
2014-01-15 12:30:00,153.15,153.36,153.03,153.35,4000.0,106.9457,107.0923,106.8619,107.0853,4000.0
2014-01-15 13:00:00,153.43,153.49,153.28,153.41,7400.0,107.1412,107.1831,107.0364,107.1272,7400.0
2014-01-15 13:30:00,153.34,153.43,153.15,153.37,12200.0,107.0783,107.1412,106.9457,107.0993,12200.0
2014-01-15 14:00:00,153.2,153.62,153.14,153.45,15000.0,106.9806,107.2739,106.9387,107.1551,15000.0
2014-01-15 14:30:00,153.38,153.77,153.32,153.65,14600.0,107.1063,107.3786,107.0644,107.2948,14600.0
2014-01-15 15:00:00,153.69,153.87,153.19,153.26,10600.0,107.3227,107.4484,106.9736,107.0225,10600.0
2014-01-15 15:30:00,153.11,153.39,152.91,153.04,21400.0,106.9177,107.1132,106.7781,106.8688,21400.0
2014-01-16 09:30:00,152.46,154.04,152.46,154.0,19000.0,106.4638,107.5671,106.4638,107.5392,19000.0
2014-01-16 10:00:00,154.0,154.05,153.55,153.94,23900.0,107.5392,107.5741,107.225,107.4973,23900.0
2014-01-16 10:30:00,153.93,153.97,153.56,153.75,54400.0,107.4903,107.5183,107.232,107.3646,54400.0
2014-01-16 11:00:00,153.82,153.82,153.48,153.57,16600.0,107.4135,107.4135,107.1761,107.2389,16600.0
2014-01-16 11:30:00,153.68,153.99,153.5,153.8,48200.0,107.3158,107.5322,107.1901,107.3996,48200.0
2014-01-16 12:00:00,153.8,153.8,153.5,153.77,39000.0,107.3996,107.3996,107.1901,107.3786,39000.0
2014-01-16 12:30:00,153.75,153.99,153.71,153.93,26200.0,107.3646,107.5322,107.3367,107.4903,26200.0
2014-01-16 13:00:00,153.89,154.0,153.74,153.85,11600.0,107.4624,107.5392,107.3577,107.4345,11600.0
2014-01-16 13:30:00,153.81,153.97,153.72,153.94,10900.0,107.4065,107.5183,107.3437,107.4973,10900.0
2014-01-16 14:00:00,153.97,154.0,153.67,153.93,15500.0,107.5183,107.5392,107.3088,107.4903,15500.0
2014-01-16 14:30:00,153.97,154.06,153.77,153.98,26600.0,107.5183,107.5811,107.3786,107.5252,26600.0
2014-01-16 15:00:00,154.0,154.09,153.63,154.02,18600.0,107.5392,107.6021,107.2808,107.5532,18600.0
2014-01-16 15:30:00,154.06,154.1,153.48,153.68,50700.0,107.5811,107.609,107.1761,107.3158,50700.0
2014-01-17 09:30:00,153.79,154.52,152.82,153.27,6900.0,107.3926,107.9023,106.7152,107.0294,6900.0
2014-01-17 10:00:00,153.25,153.5,152.92,153.27,3200.0,107.0155,107.1901,106.785,107.0294,3200.0
2014-01-17 10:30:00,153.51,153.75,153.41,153.41,1800.0,107.197,107.3646,107.1272,107.1272,1800.0
2014-01-17 11:00:00,153.45,153.76,153.44,153.49,4500.0,107.1551,107.3716,107.1482,107.1831,4500.0
2014-01-17 11:30:00,153.65,153.71,153.26,153.68,25100.0,107.2948,107.3367,107.0225,107.3158,25100.0
2014-01-17 12:00:00,153.71,153.77,153.54,153.75,11200.0,107.3367,107.3786,107.218,107.3646,11200.0
2014-01-17 12:30:00,153.75,153.8,153.56,153.56,8000.0,107.3646,107.3996,107.232,107.232,8000.0
2014-01-17 13:00:00,153.67,153.67,153.28,153.46,3100.0,107.3088,107.3088,107.0364,107.1621,3100.0
2014-01-17 13:30:00,153.28,153.54,153.27,153.48,30100.0,107.0364,107.218,107.0294,107.1761,30100.0
2014-01-17 14:00:00,153.56,153.65,153.39,153.58,5600.0,107.232,107.2948,107.1132,107.2459,5600.0
2014-01-17 14:30:00,153.54,153.56,153.17,153.54,13300.0,107.218,107.232,106.9596,107.218,13300.0
2014-01-17 15:00:00,153.53,153.68,153.27,153.42,37400.0,107.211,107.3158,107.0294,107.1342,37400.0
2014-01-17 15:30:00,153.42,153.47,153.2,153.23,38800.0,107.1342,107.1691,106.9806,107.0015,38800.0
2014-01-21 09:30:00,154.38,154.64,153.49,154.63,23600.0,107.8046,107.9861,107.1831,107.9791,23600.0
2014-01-21 10:00:00,154.67,155.05,154.23,154.37,29600.0,108.0071,108.2724,107.6998,107.7976,29600.0
2014-01-21 10:30:00,154.28,154.46,153.85,153.85,8500.0,107.7347,107.8604,107.4345,107.4345,8500.0
2014-01-21 11:00:00,154.1,154.15,153.51,153.67,6700.0,107.609,107.644,107.197,107.3088,6700.0
2014-01-21 11:30:00,153.67,154.11,153.58,153.93,30600.0,107.3088,107.616,107.2459,107.4903,30600.0
2014-01-21 12:00:00,153.89,154.13,153.84,153.87,6900.0,107.4624,107.63,107.4275,107.4484,6900.0
2014-01-21 12:30:00,153.84,154.21,153.84,154.17,4400.0,107.4275,107.6859,107.4275,107.6579,4400.0
2014-01-21 13:00:00,154.19,154.22,154.0,154.14,10400.0,107.6719,107.6928,107.5392,107.637,10400.0
2014-01-21 13:30:00,154.21,154.31,154.18,154.19,3100.0,107.6859,107.7557,107.6649,107.6719,3100.0
2014-01-21 14:00:00,154.11,154.47,154.11,154.29,10600.0,107.616,107.8674,107.616,107.7417,10600.0
2014-01-21 14:30:00,154.31,154.51,154.03,154.13,30800.0,107.7557,107.8953,107.5602,107.63,30800.0
2014-01-21 15:00:00,154.08,154.46,154.08,154.19,54200.0,107.5951,107.8604,107.5951,107.6719,54200.0
2014-01-21 15:30:00,154.36,154.47,154.2,154.44,28200.0,107.7906,107.8674,107.6789,107.8465,28200.0
2014-01-22 09:30:00,154.84,155.78,154.47,155.4,20300.0,108.1258,108.7822,107.8674,108.5168,20300.0
2014-01-22 10:00:00,155.49,155.71,155.27,155.52,15500.0,108.5797,108.7333,108.4261,108.6006,15500.0
2014-01-22 10:30:00,155.36,155.36,154.74,154.85,6700.0,108.4889,108.4889,108.056,108.1328,6700.0
2014-01-22 11:00:00,154.85,155.48,154.44,155.34,18800.0,108.1328,108.5727,107.8465,108.4749,18800.0
2014-01-22 11:30:00,155.24,155.31,154.67,154.91,23500.0,108.4051,108.454,108.0071,108.1747,23500.0
2014-01-22 12:00:00,154.72,155.27,154.68,155.17,32400.0,108.042,108.4261,108.0141,108.3562,32400.0
2014-01-22 12:30:00,155.0,155.19,154.92,154.97,4500.0,108.2375,108.3702,108.1817,108.2166,4500.0
2014-01-22 13:00:00,155.03,155.12,154.9,154.99,21400.0,108.2585,108.3213,108.1677,108.2305,21400.0
2014-01-22 13:30:00,154.93,155.18,154.76,155.18,22700.0,108.1886,108.3632,108.0699,108.3632,22700.0
2014-01-22 14:00:00,155.12,155.2,154.92,154.97,19000.0,108.3213,108.3772,108.1817,108.2166,19000.0
2014-01-22 14:30:00,154.94,155.2,154.87,155.15,21600.0,108.1956,108.3772,108.1467,108.3423,21600.0
2014-01-22 15:00:00,155.15,155.17,154.9,155.0,23400.0,108.3423,108.3562,108.1677,108.2375,23400.0
2014-01-22 15:30:00,155.03,155.28,154.93,155.21,54000.0,108.2585,108.433,108.1886,108.3842,54000.0
2014-01-23 09:30:00,154.65,155.81,154.15,155.2,20900.0,107.9931,108.8031,107.644,108.3772,20900.0
2014-01-23 10:00:00,155.24,155.37,154.97,155.18,45100.0,108.4051,108.4959,108.2166,108.3632,45100.0
2014-01-23 10:30:00,154.98,155.56,154.98,155.43,21700.0,108.2236,108.6286,108.2236,108.5378,21700.0
2014-01-23 11:00:00,155.43,155.58,155.04,155.16,9900.0,108.5378,108.6425,108.2655,108.3492,9900.0
2014-01-23 11:30:00,155.16,155.24,154.5,154.67,8300.0,108.3492,108.4051,107.8884,108.0071,8300.0
2014-01-23 12:00:00,154.77,154.77,154.34,154.49,16100.0,108.0769,108.0769,107.7766,107.8814,16100.0
2014-01-23 12:30:00,154.42,154.55,154.28,154.35,12700.0,107.8325,107.9233,107.7347,107.7836,12700.0
2014-01-23 13:00:00,154.42,154.73,154.28,154.48,9800.0,107.8325,108.049,107.7347,107.8744,9800.0
2014-01-23 13:30:00,154.6,154.6,154.15,154.19,13000.0,107.9582,107.9582,107.644,107.6719,13000.0
2014-01-23 14:00:00,154.2,154.61,154.12,154.3,26500.0,107.6789,107.9652,107.623,107.7487,26500.0
2014-01-23 14:30:00,154.27,154.48,154.11,154.28,9900.0,107.7278,107.8744,107.616,107.7347,9900.0
2014-01-23 15:00:00,154.41,154.58,154.16,154.48,16000.0,107.8255,107.9442,107.6509,107.8744,16000.0
2014-01-23 15:30:00,154.44,154.94,154.43,154.9,33200.0,107.8465,108.1956,107.8395,108.1677,33200.0
2014-01-24 09:30:00,153.67,154.01,153.01,153.4,11800.0,107.3088,107.5462,106.8479,107.1202,11800.0
2014-01-24 10:00:00,153.41,153.94,153.15,153.51,17700.0,107.1272,107.4973,106.9457,107.197,17700.0
2014-01-24 10:30:00,153.5,153.51,153.0,153.26,8700.0,107.1901,107.197,106.8409,107.0225,8700.0
2014-01-24 11:00:00,153.29,153.35,152.62,152.98,17100.0,107.0434,107.0853,106.5755,106.8269,17100.0
2014-01-24 11:30:00,152.81,153.18,152.46,153.12,6700.0,106.7082,106.9666,106.4638,106.9247,6700.0
2014-01-24 12:00:00,153.37,153.37,152.79,152.86,20400.0,107.0993,107.0993,106.6943,106.7431,20400.0
2014-01-24 12:30:00,152.87,153.02,152.7,152.71,13600.0,106.7501,106.8549,106.6314,106.6384,13600.0
2014-01-24 13:00:00,152.87,153.08,152.62,152.8,9200.0,106.7501,106.8968,106.5755,106.7012,9200.0
2014-01-24 13:30:00,152.83,152.99,152.5,152.59,6900.0,106.7222,106.8339,106.4918,106.5546,6900.0
2014-01-24 14:00:00,152.57,152.66,152.26,152.63,7800.0,106.5406,106.6035,106.3242,106.5825,7800.0
2014-01-24 14:30:00,152.62,152.84,152.45,152.66,12200.0,106.5755,106.7292,106.4568,106.6035,12200.0
2014-01-24 15:00:00,152.59,152.78,152.45,152.54,10500.0,106.5546,106.6873,106.4568,106.5197,10500.0
2014-01-24 15:30:00,152.66,153.06,152.59,152.6,26000.0,106.6035,106.8828,106.5546,106.5616,26000.0
2014-01-27 09:30:00,152.81,153.53,152.5,152.84,13500.0,106.7082,107.211,106.4918,106.7292,13500.0
2014-01-27 10:00:00,152.84,153.1,152.45,152.48,24300.0,106.7292,106.9107,106.4568,106.4778,24300.0
2014-01-27 10:30:00,152.48,152.75,151.95,151.95,23800.0,106.4778,106.6663,106.1077,106.1077,23800.0
2014-01-27 11:00:00,152.2,152.27,151.86,151.93,15300.0,106.2823,106.3311,106.0448,106.0937,15300.0
2014-01-27 11:30:00,151.93,152.0,151.25,151.38,35300.0,106.0937,106.1426,105.6189,105.7096,35300.0
2014-01-27 12:00:00,151.28,152.12,151.27,151.69,18300.0,105.6398,106.2264,105.6328,105.9261,18300.0
2014-01-27 12:30:00,151.55,151.78,151.16,151.28,6300.0,105.8284,105.989,105.556,105.6398,6300.0
2014-01-27 13:00:00,151.29,151.91,151.16,151.62,13900.0,105.6468,106.0798,105.556,105.8772,13900.0
2014-01-27 13:30:00,151.62,152.02,151.36,151.5,13400.0,105.8772,106.1566,105.6957,105.7934,13400.0
2014-01-27 14:00:00,151.7,152.4,151.62,152.22,9100.0,105.9331,106.4219,105.8772,106.2962,9100.0
2014-01-27 14:30:00,152.27,152.54,152.04,152.26,11900.0,106.3311,106.5197,106.1705,106.3242,11900.0
2014-01-27 15:00:00,152.41,152.48,151.83,151.89,32100.0,106.4289,106.4778,106.0239,106.0658,32100.0
2014-01-27 15:30:00,151.87,152.09,151.39,151.51,43700.0,106.0518,106.2054,105.7166,105.8004,43700.0
2014-01-28 09:30:00,151.58,153.55,151.58,152.68,28800.0,105.8493,107.225,105.8493,106.6174,28800.0
2014-01-28 10:00:00,152.81,153.74,152.67,153.53,29000.0,106.7082,107.3577,106.6105,107.211,29000.0
2014-01-28 10:30:00,153.53,153.94,153.42,153.83,22100.0,107.211,107.4973,107.1342,107.4205,22100.0
2014-01-28 11:00:00,153.78,153.88,153.2,153.65,8500.0,107.3856,107.4554,106.9806,107.2948,8500.0
2014-01-28 11:30:00,153.65,153.71,153.24,153.46,15700.0,107.2948,107.3367,107.0085,107.1621,15700.0
2014-01-28 12:00:00,153.71,153.71,153.18,153.44,8700.0,107.3367,107.3367,106.9666,107.1482,8700.0
2014-01-28 12:30:00,153.56,153.66,153.2,153.36,16900.0,107.232,107.3018,106.9806,107.0923,16900.0
2014-01-28 13:00:00,153.44,153.63,153.25,153.41,7500.0,107.1482,107.2808,107.0155,107.1272,7500.0
2014-01-28 13:30:00,153.47,153.61,153.35,153.56,16500.0,107.1691,107.2669,107.0853,107.232,16500.0
2014-01-28 14:00:00,153.51,153.63,153.44,153.52,12900.0,107.197,107.2808,107.1482,107.204,12900.0
2014-01-28 14:30:00,153.5,153.69,153.28,153.46,18100.0,107.1901,107.3227,107.0364,107.1621,18100.0
2014-01-28 15:00:00,153.45,153.51,153.19,153.34,29200.0,107.1551,107.197,106.9736,107.0783,29200.0
2014-01-28 15:30:00,153.34,153.5,152.99,153.19,63600.0,107.0783,107.1901,106.8339,106.9736,63600.0
2014-01-29 09:30:00,152.16,153.53,152.0,153.21,26100.0,106.2543,107.211,106.1426,106.9876,26100.0
2014-01-29 10:00:00,153.33,153.43,152.94,153.11,22700.0,107.0713,107.1412,106.799,106.9177,22700.0
2014-01-29 10:30:00,153.1,153.52,152.9,153.21,13600.0,106.9107,107.204,106.7711,106.9876,13600.0
2014-01-29 11:00:00,153.12,153.3,153.0,153.3,24800.0,106.9247,107.0504,106.8409,107.0504,24800.0
2014-01-29 11:30:00,153.16,153.22,152.98,153.09,7000.0,106.9526,106.9945,106.8269,106.9038,7000.0
2014-01-29 12:00:00,153.13,153.23,152.97,153.1,15300.0,106.9317,107.0015,106.82,106.9107,15300.0
2014-01-29 12:30:00,153.07,153.3,152.96,153.28,74600.0,106.8898,107.0504,106.813,107.0364,74600.0
2014-01-29 13:00:00,153.25,153.26,153.07,153.26,19500.0,107.0155,107.0225,106.8898,107.0225,19500.0
2014-01-29 13:30:00,153.28,153.35,153.23,153.23,19900.0,107.0364,107.0853,107.0015,107.0015,19900.0
2014-01-29 14:00:00,153.08,153.44,152.59,153.29,53500.0,106.8968,107.1482,106.5546,107.0434,53500.0
2014-01-29 14:30:00,153.29,153.5,152.9,153.0,51100.0,107.0434,107.1901,106.7711,106.8409,51100.0
2014-01-29 15:00:00,152.92,153.11,152.72,152.88,22600.0,106.785,106.9177,106.6454,106.7571,22600.0
2014-01-29 15:30:00,152.79,153.28,152.42,152.76,57100.0,106.6943,107.0364,106.4359,106.6733,57100.0
2014-01-30 09:30:00,154.75,154.94,150.81,154.93,24500.0,108.0629,108.1956,105.3116,108.1886,24500.0
2014-01-30 10:00:00,154.96,155.92,154.83,155.43,30600.0,108.2096,108.88,108.1188,108.5378,30600.0
2014-01-30 10:30:00,155.28,155.68,154.52,155.26,32900.0,108.433,108.7124,107.9023,108.4191,32900.0
2014-01-30 11:00:00,155.44,155.67,154.97,155.5,16200.0,108.5448,108.7054,108.2166,108.5867,16200.0
2014-01-30 11:30:00,155.44,156.42,155.38,156.42,12800.0,108.5448,109.2291,108.5029,109.2291,12800.0
2014-01-30 12:00:00,156.5,156.71,156.26,156.5,17900.0,109.285,109.4316,109.1174,109.285,17900.0
2014-01-30 12:30:00,156.48,156.73,155.68,156.37,33300.0,109.271,109.4456,108.7124,109.1942,33300.0
2014-01-30 13:00:00,156.38,156.63,156.3,156.38,18800.0,109.2012,109.3758,109.1453,109.2012,18800.0
2014-01-30 13:30:00,156.33,156.41,155.8,155.81,19600.0,109.1663,109.2221,108.7962,108.8031,19600.0
2014-01-30 14:00:00,155.81,155.84,155.35,155.78,31800.0,108.8031,108.8241,108.4819,108.7822,31800.0
2014-01-30 14:30:00,155.67,156.1,155.46,156.05,21300.0,108.7054,109.0057,108.5587,108.9707,21300.0
2014-01-30 15:00:00,156.06,156.18,155.82,156.01,32000.0,108.9777,109.0615,108.8101,108.9428,32000.0
2014-01-30 15:30:00,156.01,156.57,155.95,156.5,66800.0,108.9428,109.3339,108.9009,109.285,66800.0
2014-01-31 09:30:00,155.52,157.6,155.3,156.82,71200.0,108.6006,110.0531,108.447,109.5084,71200.0
2014-01-31 10:00:00,156.99,156.99,156.42,156.43,48600.0,109.6271,109.6271,109.2291,109.2361,48600.0
2014-01-31 10:30:00,156.65,156.8,156.47,156.68,31100.0,109.3897,109.4945,109.264,109.4107,31100.0
2014-01-31 11:00:00,156.65,158.74,156.65,158.52,21700.0,109.3897,110.8492,109.3897,110.6956,21700.0
2014-01-31 11:30:00,158.91,158.91,158.37,158.5,22200.0,110.9679,110.9679,110.5908,110.6816,22200.0
2014-01-31 12:00:00,158.47,158.63,158.4,158.5,21400.0,110.6606,110.7724,110.6118,110.6816,21400.0
2014-01-31 12:30:00,158.53,158.65,158.44,158.47,21300.0,110.7025,110.7863,110.6397,110.6606,21300.0
2014-01-31 13:00:00,158.35,158.73,158.35,158.48,30400.0,110.5768,110.8422,110.5768,110.6676,30400.0
2014-01-31 13:30:00,158.55,158.67,158.42,158.51,31600.0,110.7165,110.8003,110.6257,110.6886,31600.0
2014-01-31 14:00:00,158.52,158.71,158.39,158.71,26200.0,110.6956,110.8282,110.6048,110.8282,26200.0
2014-01-31 14:30:00,158.75,159.28,158.4,158.51,50700.0,110.8562,111.2263,110.6118,110.6886,50700.0
2014-01-31 15:00:00,158.49,158.55,157.78,158.26,34900.0,110.6746,110.7165,110.1788,110.514,34900.0
2014-01-31 15:30:00,158.2,158.49,157.78,158.22,85100.0,110.4721,110.6746,110.1788,110.4861,85100.0
2014-02-03 09:30:00,157.77,157.77,156.15,157.18,27200.0,110.1718,110.1718,109.0406,109.7598,27200.0
2014-02-03 10:00:00,157.09,157.19,155.5,155.81,41400.0,109.697,109.7668,108.5867,108.8031,41400.0
2014-02-03 10:30:00,155.81,155.92,155.44,155.47,20800.0,108.8031,108.88,108.5448,108.5657,20800.0
2014-02-03 11:00:00,155.44,156.02,155.32,155.9,61200.0,108.5448,108.9498,108.461,108.866,61200.0
2014-02-03 11:30:00,155.9,156.08,155.44,155.83,69700.0,108.866,108.9917,108.5448,108.8171,69700.0
2014-02-03 12:00:00,155.89,156.54,155.76,156.34,20400.0,108.859,109.3129,108.7682,109.1732,20400.0
2014-02-03 12:30:00,156.43,156.53,155.91,155.94,14100.0,109.2361,109.3059,108.873,108.8939,14100.0
2014-02-03 13:00:00,156.04,156.24,155.91,156.18,27500.0,108.9638,109.1034,108.873,109.0615,27500.0
2014-02-03 13:30:00,156.23,156.41,155.81,155.9,25100.0,109.0964,109.2221,108.8031,108.866,25100.0
2014-02-03 14:00:00,155.85,156.53,155.84,156.35,19700.0,108.8311,109.3059,108.8241,109.1802,19700.0
2014-02-03 14:30:00,156.44,156.52,155.95,155.95,26700.0,109.2431,109.2989,108.9009,108.9009,26700.0
2014-02-03 15:00:00,156.04,156.54,156.02,156.54,21700.0,108.9638,109.3129,108.9498,109.3129,21700.0
2014-02-03 15:30:00,156.48,156.79,156.14,156.75,117900.0,109.271,109.4875,109.0336,109.4596,117900.0
2014-02-04 09:30:00,157.19,159.07,155.89,158.86,44900.0,109.7668,111.0796,108.859,110.933,44900.0
2014-02-04 10:00:00,158.8,159.47,158.17,158.94,49300.0,110.8911,111.3589,110.4512,110.9888,49300.0
2014-02-04 10:30:00,159.17,159.32,158.54,158.63,33800.0,111.1495,111.2542,110.7095,110.7724,33800.0
2014-02-04 11:00:00,158.74,159.0,158.44,158.48,20900.0,110.8492,111.0307,110.6397,110.6676,20900.0
2014-02-04 11:30:00,158.4,158.97,158.34,158.88,27200.0,110.6118,111.0098,110.5699,110.9469,27200.0
2014-02-04 12:00:00,159.0,159.0,158.83,158.94,59500.0,111.0307,111.0307,110.912,110.9888,59500.0
2014-02-04 12:30:00,158.89,159.25,158.68,158.91,48100.0,110.9539,111.2053,110.8073,110.9679,48100.0
2014-02-04 13:00:00,158.83,159.01,158.69,158.9,16700.0,110.912,111.0377,110.8143,110.9609,16700.0
2014-02-04 13:30:00,158.9,159.07,158.66,158.71,22700.0,110.9609,111.0796,110.7933,110.8282,22700.0
2014-02-04 14:00:00,158.65,159.15,158.49,158.84,47200.0,110.7863,111.1355,110.6746,110.919,47200.0
2014-02-04 14:30:00,158.85,159.23,158.74,159.14,75900.0,110.926,111.1914,110.8492,111.1285,75900.0
2014-02-04 15:00:00,159.2,159.79,159.14,159.2,86300.0,111.1704,111.5824,111.1285,111.1704,86300.0
2014-02-04 15:30:00,159.21,159.76,159.1,159.48,108800.0,111.1774,111.5615,111.1006,111.3659,108800.0
2014-02-05 09:30:00,159.58,161.95,159.19,161.39,129900.0,111.4358,113.0907,111.1634,112.6997,129900.0
2014-02-05 10:00:00,161.44,161.86,161.02,161.41,86100.0,112.7346,113.0279,112.4413,112.7137,86100.0
2014-02-05 10:30:00,161.41,161.81,161.33,161.53,45600.0,112.7137,112.993,112.6578,112.7975,45600.0
2014-02-05 11:00:00,161.5,161.84,160.99,161.54,41100.0,112.7765,113.0139,112.4204,112.8044,41100.0
2014-02-05 11:30:00,161.62,161.94,161.53,161.78,22000.0,112.8603,113.0838,112.7975,112.972,22000.0
2014-02-05 12:00:00,161.78,161.88,161.57,161.69,24900.0,112.972,113.0419,112.8254,112.9092,24900.0
2014-02-05 12:30:00,161.69,162.21,161.67,162.0,26100.0,112.9092,113.2723,112.8952,113.1257,26100.0
2014-02-05 13:00:00,162.0,162.13,161.28,161.5,39800.0,113.1257,113.2164,112.6229,112.7765,39800.0
2014-02-05 13:30:00,161.33,161.56,160.95,160.98,15700.0,112.6578,112.8184,112.3924,112.4134,15700.0
2014-02-05 14:00:00,160.9,161.08,160.23,160.61,31800.0,112.3575,112.4832,111.8897,112.155,31800.0
2014-02-05 14:30:00,160.62,160.87,160.52,160.59,9600.0,112.162,112.3366,112.0922,112.1411,9600.0
2014-02-05 15:00:00,160.63,161.29,160.63,161.23,21000.0,112.169,112.6299,112.169,112.588,21000.0
2014-02-05 15:30:00,161.26,161.58,161.02,161.15,58200.0,112.6089,112.8324,112.4413,112.5321,58200.0
2014-02-06 09:30:00,162.21,162.97,161.28,162.75,49300.0,113.2723,113.803,112.6229,113.6494,49300.0
2014-02-06 10:00:00,162.79,162.85,162.21,162.49,33900.0,113.6773,113.7192,113.2723,113.4678,33900.0
2014-02-06 10:30:00,162.28,162.82,162.07,162.82,54100.0,113.3212,113.6983,113.1745,113.6983,54100.0
2014-02-06 11:00:00,162.71,162.88,162.43,162.84,50400.0,113.6215,113.7402,113.4259,113.7122,50400.0
2014-02-06 11:30:00,162.75,163.57,162.66,163.02,64700.0,113.6494,114.222,113.5865,113.8379,64700.0
2014-02-06 12:00:00,163.33,163.65,163.0,163.59,77000.0,114.0544,114.2779,113.824,114.236,77000.0
2014-02-06 12:30:00,163.54,163.83,163.53,163.81,13000.0,114.2011,114.4036,114.1941,114.3896,13000.0
2014-02-06 13:00:00,163.8,164.06,163.79,163.84,25000.0,114.3826,114.5642,114.3756,114.4105,25000.0
2014-02-06 13:30:00,163.91,163.93,163.13,163.25,26100.0,114.4594,114.4734,113.9148,113.9985,26100.0
2014-02-06 14:00:00,163.17,163.85,162.96,163.67,41900.0,113.9427,114.4175,113.796,114.2918,41900.0
2014-02-06 14:30:00,163.74,163.74,163.32,163.55,12000.0,114.3407,114.3407,114.0474,114.208,12000.0
2014-02-06 15:00:00,163.61,163.79,163.38,163.68,47000.0,114.2499,114.3756,114.0893,114.2988,47000.0
2014-02-06 15:30:00,163.68,163.73,163.52,163.67,68900.0,114.2988,114.3337,114.1871,114.2918,68900.0
2014-02-07 09:30:00,163.89,166.0,163.54,165.32,93900.0,114.4455,115.9189,114.2011,115.444,93900.0
2014-02-07 10:00:00,165.33,165.93,164.07,164.95,35700.0,115.451,115.87,114.5712,115.1857,35700.0
2014-02-07 10:30:00,164.78,165.36,164.78,165.36,12900.0,115.067,115.472,115.067,115.472,12900.0
2014-02-07 11:00:00,165.36,165.36,164.77,164.94,19900.0,115.472,115.472,115.06,115.1787,19900.0
2014-02-07 11:30:00,164.9,165.18,164.86,165.16,17200.0,115.1508,115.3463,115.1228,115.3323,17200.0
2014-02-07 12:00:00,165.12,165.58,164.94,165.56,20800.0,115.3044,115.6256,115.1787,115.6116,20800.0
2014-02-07 12:30:00,165.56,165.63,165.09,165.54,38400.0,115.6116,115.6605,115.2834,115.5977,38400.0
2014-02-07 13:00:00,165.41,165.41,164.94,165.01,16800.0,115.5069,115.5069,115.1787,115.2276,16800.0
2014-02-07 13:30:00,165.05,165.22,164.86,164.91,19100.0,115.2555,115.3742,115.1228,115.1577,19100.0
2014-02-07 14:00:00,165.2,165.36,165.13,165.27,23600.0,115.3602,115.472,115.3114,115.4091,23600.0
2014-02-07 14:30:00,165.25,165.55,165.23,165.44,37600.0,115.3952,115.6047,115.3812,115.5278,37600.0
2014-02-07 15:00:00,165.43,165.59,165.14,165.54,35900.0,115.5209,115.6326,115.3183,115.5977,35900.0
2014-02-07 15:30:00,165.49,165.77,165.15,165.52,85000.0,115.5628,115.7583,115.3253,115.5837,85000.0
2014-02-10 09:30:00,165.04,166.52,164.57,166.36,31400.0,115.2485,116.282,114.9203,116.1703,31400.0
2014-02-10 10:00:00,166.2,166.95,166.03,166.03,55100.0,116.0586,116.5823,115.9398,115.9398,55100.0
2014-02-10 10:30:00,166.32,166.4,165.91,166.0,10800.0,116.1423,116.1982,115.856,115.9189,10800.0
2014-02-10 11:00:00,165.92,166.09,165.55,165.91,5800.0,115.863,115.9817,115.6047,115.856,5800.0
2014-02-10 11:30:00,165.98,166.76,165.79,166.25,69400.0,115.9049,116.4496,115.7722,116.0935,69400.0
2014-02-10 12:00:00,166.25,166.51,166.14,166.31,26300.0,116.0935,116.275,116.0167,116.1354,26300.0
2014-02-10 12:30:00,166.31,166.52,166.26,166.35,27300.0,116.1354,116.282,116.1005,116.1633,27300.0
2014-02-10 13:00:00,166.34,166.4,166.14,166.37,4200.0,116.1563,116.1982,116.0167,116.1773,4200.0
2014-02-10 13:30:00,166.27,166.51,166.14,166.48,17400.0,116.1074,116.275,116.0167,116.2541,17400.0
2014-02-10 14:00:00,166.42,166.75,166.37,166.59,12100.0,116.2122,116.4426,116.1773,116.3309,12100.0
2014-02-10 14:30:00,166.7,166.77,166.41,166.54,34400.0,116.4077,116.4566,116.2052,116.296,34400.0
2014-02-10 15:00:00,166.61,166.92,166.45,166.77,35600.0,116.3449,116.5613,116.2331,116.4566,35600.0
2014-02-10 15:30:00,166.76,167.04,166.6,166.8,22200.0,116.4496,116.6451,116.3379,116.4775,22200.0
2014-02-11 09:30:00,166.38,167.18,165.8,166.8,48500.0,116.1842,116.7429,115.7792,116.4775,48500.0
2014-02-11 10:00:00,166.95,167.57,166.63,167.44,12600.0,116.5823,117.0152,116.3588,116.9245,12600.0
2014-02-11 10:30:00,167.28,167.78,167.22,167.76,10900.0,116.8127,117.1619,116.7708,117.1479,10900.0
2014-02-11 11:00:00,167.84,168.47,167.63,168.32,58900.0,117.2038,117.6437,117.0571,117.539,58900.0
2014-02-11 11:30:00,168.05,168.53,168.02,168.44,19000.0,117.3504,117.6856,117.3295,117.6228,19000.0
2014-02-11 12:00:00,168.36,168.91,168.28,168.74,27900.0,117.5669,117.951,117.511,117.8323,27900.0
2014-02-11 12:30:00,168.78,169.1,168.72,168.72,12700.0,117.8602,118.0836,117.8183,117.8183,12700.0
2014-02-11 13:00:00,168.82,168.95,168.56,168.9,12900.0,117.8881,117.9789,117.7066,117.944,12900.0
2014-02-11 13:30:00,168.79,168.9,168.29,168.29,17500.0,117.8672,117.944,117.518,117.518,17500.0
2014-02-11 14:00:00,168.28,168.33,168.01,168.33,8500.0,117.511,117.5459,117.3225,117.5459,8500.0
2014-02-11 14:30:00,168.33,168.35,167.89,168.05,25800.0,117.5459,117.5599,117.2387,117.3504,25800.0
2014-02-11 15:00:00,168.06,168.1,167.51,167.58,15600.0,117.3574,117.3853,116.9733,117.0222,15600.0
2014-02-11 15:30:00,167.61,167.8,167.17,167.34,34000.0,117.0432,117.1758,116.7359,116.8546,34000.0
2014-02-12 09:30:00,167.46,168.07,166.86,168.07,13300.0,116.9384,117.3644,116.5194,117.3644,13300.0
2014-02-12 10:00:00,167.96,168.0,167.09,167.61,7800.0,117.2876,117.3155,116.68,117.0432,7800.0
2014-02-12 10:30:00,167.51,167.87,167.26,167.61,16700.0,116.9733,117.2247,116.7988,117.0432,16700.0
2014-02-12 11:00:00,167.63,167.84,167.01,167.01,22300.0,117.0571,117.2038,116.6242,116.6242,22300.0
2014-02-12 11:30:00,167.0,167.29,166.81,167.12,15000.0,116.6172,116.8197,116.4845,116.701,15000.0
2014-02-12 12:00:00,167.01,167.21,166.87,166.88,3700.0,116.6242,116.7638,116.5264,116.5334,3700.0
2014-02-12 12:30:00,166.92,167.14,166.89,167.12,4500.0,116.5613,116.715,116.5404,116.701,4500.0
2014-02-12 13:00:00,167.08,167.34,167.0,167.17,21800.0,116.6731,116.8546,116.6172,116.7359,21800.0
2014-02-12 13:30:00,167.24,167.3,167.04,167.2,14000.0,116.7848,116.8267,116.6451,116.7569,14000.0
2014-02-12 14:00:00,167.15,167.19,166.94,167.0,6600.0,116.7219,116.7499,116.5753,116.6172,6600.0
2014-02-12 14:30:00,167.01,167.01,166.72,166.86,24400.0,116.6242,116.6242,116.4217,116.5194,24400.0
2014-02-12 15:00:00,166.86,167.07,166.75,166.75,28000.0,116.5194,116.6661,116.4426,116.4426,28000.0
2014-02-12 15:30:00,166.75,166.85,166.51,166.71,58300.0,116.4426,116.5125,116.275,116.4147,58300.0
2014-02-13 09:30:00,166.47,168.99,165.75,168.06,142100.0,116.2471,118.0068,115.7443,117.3574,142100.0
2014-02-13 10:00:00,168.27,168.93,168.06,168.7,46400.0,117.504,117.9649,117.3574,117.8043,46400.0
2014-02-13 10:30:00,168.69,168.69,167.81,168.02,17600.0,117.7973,117.7973,117.1828,117.3295,17600.0
2014-02-13 11:00:00,168.1,168.17,167.66,167.67,30500.0,117.3853,117.4342,117.0781,117.0851,30500.0
2014-02-13 11:30:00,167.76,167.96,167.33,167.33,16200.0,117.1479,117.2876,116.8476,116.8476,16200.0
2014-02-13 12:00:00,167.32,167.38,166.76,166.96,15300.0,116.8407,116.8826,116.4496,116.5893,15300.0
2014-02-13 12:30:00,167.07,167.16,166.83,167.05,16600.0,116.6661,116.7289,116.4985,116.6521,16600.0
2014-02-13 13:00:00,167.16,167.21,166.89,167.04,85300.0,116.7289,116.7638,116.5404,116.6451,85300.0
2014-02-13 13:30:00,167.17,167.24,167.02,167.24,16700.0,116.7359,116.7848,116.6312,116.7848,16700.0
2014-02-13 14:00:00,167.32,167.35,166.98,167.03,8600.0,116.8407,116.8616,116.6032,116.6381,8600.0
2014-02-13 14:30:00,167.02,167.28,167.02,167.18,7900.0,116.6312,116.8127,116.6312,116.7429,7900.0
2014-02-13 15:00:00,167.17,167.31,166.91,167.02,12800.0,116.7359,116.8337,116.5544,116.6312,12800.0
2014-02-13 15:30:00,166.95,167.19,166.44,166.56,36600.0,116.5823,116.7499,116.2261,116.3099,36600.0
2014-02-14 09:30:00,166.17,167.36,166.17,166.85,19400.0,116.0376,116.8686,116.0376,116.5125,19400.0
2014-02-14 10:00:00,167.0,167.0,166.13,166.24,9800.0,116.6172,116.6172,116.0097,116.0865,9800.0
2014-02-14 10:30:00,166.37,166.54,166.17,166.54,16400.0,116.1773,116.296,116.0376,116.296,16400.0
2014-02-14 11:00:00,166.64,166.89,166.28,166.28,5500.0,116.3658,116.5404,116.1144,116.1144,5500.0
2014-02-14 11:30:00,166.29,166.38,165.94,166.0,20600.0,116.1214,116.1842,115.877,115.9189,20600.0
2014-02-14 12:00:00,166.1,166.11,165.86,165.95,12300.0,115.9887,115.9957,115.8211,115.884,12300.0
2014-02-14 12:30:00,165.94,166.24,165.94,166.24,4800.0,115.877,116.0865,115.877,116.0865,4800.0
2014-02-14 13:00:00,166.2,166.7,166.07,166.53,18600.0,116.0586,116.4077,115.9678,116.289,18600.0
2014-02-14 13:30:00,166.5,166.68,166.32,166.53,12100.0,116.268,116.3937,116.1423,116.289,12100.0
2014-02-14 14:00:00,166.43,166.61,166.2,166.32,14200.0,116.2192,116.3449,116.0586,116.1423,14200.0
2014-02-14 14:30:00,166.31,166.4,166.09,166.33,11700.0,116.1354,116.1982,115.9817,116.1493,11700.0
2014-02-14 15:00:00,166.28,166.39,165.87,166.17,19600.0,116.1144,116.1912,115.8281,116.0376,19600.0
2014-02-14 15:30:00,166.25,166.27,166.03,166.2,37800.0,116.0935,116.1074,115.9398,116.0586,37800.0
2014-02-18 09:30:00,166.35,166.73,165.47,166.36,22900.0,116.1633,116.4287,115.5488,116.1703,22900.0
2014-02-18 10:00:00,166.22,166.68,165.28,165.54,19100.0,116.0725,116.3937,115.4161,115.5977,19100.0
2014-02-18 10:30:00,165.54,165.85,164.71,165.65,21600.0,115.5977,115.8141,115.0181,115.6745,21600.0
2014-02-18 11:00:00,165.67,166.85,165.62,166.16,31200.0,115.6885,116.5125,115.6535,116.0306,31200.0
2014-02-18 11:30:00,166.28,166.75,165.98,166.24,49700.0,116.1144,116.4426,115.9049,116.0865,49700.0
2014-02-18 12:00:00,166.23,166.72,166.0,166.34,27600.0,116.0795,116.4217,115.9189,116.1563,27600.0
2014-02-18 12:30:00,166.37,166.39,166.0,166.15,5100.0,116.1773,116.1912,115.9189,116.0236,5100.0
2014-02-18 13:00:00,166.25,166.5,166.18,166.25,20500.0,116.0935,116.268,116.0446,116.0935,20500.0
2014-02-18 13:30:00,166.3,166.62,166.15,166.15,24900.0,116.1284,116.3518,116.0236,116.0236,24900.0
2014-02-18 14:00:00,166.14,166.28,165.88,166.01,10100.0,116.0167,116.1144,115.8351,115.9259,10100.0
2014-02-18 14:30:00,165.89,166.2,165.7,166.01,13100.0,115.8421,116.0586,115.7094,115.9259,13100.0
2014-02-18 15:00:00,166.0,166.49,165.83,166.44,20000.0,115.9189,116.2611,115.8002,116.2261,20000.0
2014-02-18 15:30:00,166.48,166.6,166.17,166.51,58900.0,116.2541,116.3379,116.0376,116.275,58900.0
2014-02-19 09:30:00,164.75,167.34,164.75,167.06,59200.0,115.046,116.8546,115.046,116.6591,59200.0
2014-02-19 10:00:00,167.1,167.43,166.73,167.34,31600.0,116.687,116.9175,116.4287,116.8546,31600.0
2014-02-19 10:30:00,167.35,167.42,166.79,166.94,12600.0,116.8616,116.9105,116.4706,116.5753,12600.0
2014-02-19 11:00:00,166.95,167.7,166.78,167.19,124600.0,116.5823,117.106,116.4636,116.7499,124600.0
2014-02-19 11:30:00,167.17,167.86,167.11,167.48,38000.0,116.7359,117.2177,116.694,116.9524,38000.0
2014-02-19 12:00:00,167.42,167.62,166.91,167.27,23600.0,116.9105,117.0501,116.5544,116.8057,23600.0
2014-02-19 12:30:00,167.29,167.41,166.96,167.25,14500.0,116.8197,116.9035,116.5893,116.7918,14500.0
2014-02-19 13:00:00,167.29,167.66,167.21,167.47,29900.0,116.8197,117.0781,116.7638,116.9454,29900.0
2014-02-19 13:30:00,167.3,167.47,167.01,167.01,15000.0,116.8267,116.9454,116.6242,116.6242,15000.0
2014-02-19 14:00:00,167.0,167.13,166.27,166.4,30000.0,116.6172,116.708,116.1074,116.1982,30000.0
2014-02-19 14:30:00,166.39,166.56,166.26,166.33,12100.0,116.1912,116.3099,116.1005,116.1493,12100.0
2014-02-19 15:00:00,166.33,166.48,165.79,165.83,16100.0,116.1493,116.2541,115.7722,115.8002,16100.0
2014-02-19 15:30:00,165.84,165.89,165.4,165.68,30500.0,115.8072,115.8421,115.4999,115.6954,30500.0
2014-02-20 09:30:00,165.96,167.09,165.56,165.77,14300.0,115.891,116.68,115.6116,115.7583,14300.0
2014-02-20 10:00:00,165.44,165.64,164.56,164.56,16600.0,115.5278,115.6675,114.9133,114.9133,16600.0
2014-02-20 10:30:00,164.79,165.12,164.25,164.38,31800.0,115.0739,115.3044,114.6969,114.7876,31800.0
2014-02-20 11:00:00,164.43,165.07,164.4,164.97,8900.0,114.8226,115.2695,114.8016,115.1996,8900.0
2014-02-20 11:30:00,165.05,165.48,164.73,165.08,10800.0,115.2555,115.5558,115.032,115.2764,10800.0
2014-02-20 12:00:00,164.99,165.41,164.86,165.41,7600.0,115.2136,115.5069,115.1228,115.5069,7600.0
2014-02-20 12:30:00,165.36,165.46,164.55,164.58,16400.0,115.472,115.5418,114.9063,114.9273,16400.0
2014-02-20 13:00:00,164.49,164.55,164.16,164.55,7800.0,114.8644,114.9063,114.634,114.9063,7800.0
2014-02-20 13:30:00,164.61,164.61,164.04,164.21,9000.0,114.9482,114.9482,114.5502,114.6689,9000.0
2014-02-20 14:00:00,164.3,164.3,163.91,163.99,23500.0,114.7318,114.7318,114.4594,114.5153,23500.0
2014-02-20 14:30:00,164.19,164.52,164.06,164.51,11700.0,114.655,114.8854,114.5642,114.8784,11700.0
2014-02-20 15:00:00,164.26,164.5,164.15,164.27,14100.0,114.7038,114.8714,114.627,114.7108,14100.0
2014-02-20 15:30:00,164.33,164.38,164.17,164.22,36400.0,114.7527,114.7876,114.641,114.6759,36400.0
2014-02-21 09:30:00,164.23,165.23,163.42,164.36,17200.0,114.6829,115.3812,114.1173,114.7737,17200.0
2014-02-21 10:00:00,164.84,165.34,164.84,165.3,5900.0,115.1089,115.458,115.1089,115.4301,5900.0
2014-02-21 10:30:00,165.34,165.53,165.04,165.21,22600.0,115.458,115.5907,115.2485,115.3672,22600.0
2014-02-21 11:00:00,165.19,166.05,164.94,166.05,10300.0,115.3533,115.9538,115.1787,115.9538,10300.0
2014-02-21 11:30:00,166.05,166.25,165.73,165.78,4100.0,115.9538,116.0935,115.7303,115.7653,4100.0
2014-02-21 12:00:00,165.8,166.02,165.71,165.86,33400.0,115.7792,115.9329,115.7164,115.8211,33400.0
2014-02-21 12:30:00,165.84,166.04,165.72,165.84,25000.0,115.8072,115.9468,115.7234,115.8072,25000.0
2014-02-21 13:00:00,165.82,166.0,165.75,165.95,10700.0,115.7932,115.9189,115.7443,115.884,10700.0
2014-02-21 13:30:00,165.79,166.01,165.75,165.98,12700.0,115.7722,115.9259,115.7443,115.9049,12700.0
2014-02-21 14:00:00,165.99,166.15,165.87,166.0,6200.0,115.9119,116.0236,115.8281,115.9189,6200.0
2014-02-21 14:30:00,165.97,166.05,165.65,165.75,17800.0,115.8979,115.9538,115.6745,115.7443,17800.0
2014-02-21 15:00:00,165.72,165.86,165.5,165.69,14200.0,115.7234,115.8211,115.5697,115.7024,14200.0
2014-02-21 15:30:00,165.66,165.78,165.41,165.75,36000.0,115.6815,115.7653,115.5069,115.7443,36000.0
2014-02-24 09:30:00,165.83,167.06,165.13,166.76,74900.0,115.8002,116.6591,115.3114,116.4496,74900.0
2014-02-24 10:00:00,166.88,167.05,166.33,166.6,7900.0,116.5334,116.6521,116.1493,116.3379,7900.0
2014-02-24 10:30:00,166.59,167.22,166.59,166.85,4900.0,116.3309,116.7708,116.3309,116.5125,4900.0
2014-02-24 11:00:00,166.75,167.2,166.35,167.16,18900.0,116.4426,116.7569,116.1633,116.7289,18900.0
2014-02-24 11:30:00,167.17,167.28,166.9,166.94,6400.0,116.7359,116.8127,116.5474,116.5753,6400.0
2014-02-24 12:00:00,166.96,167.06,166.87,167.06,5800.0,116.5893,116.6591,116.5264,116.6591,5800.0
2014-02-24 12:30:00,167.1,167.24,166.97,167.1,15000.0,116.687,116.7848,116.5962,116.687,15000.0
2014-02-24 13:00:00,167.18,167.52,167.17,167.52,5500.0,116.7429,116.9803,116.7359,116.9803,5500.0
2014-02-24 13:30:00,167.52,167.53,167.3,167.3,10200.0,116.9803,116.9873,116.8267,116.8267,10200.0
2014-02-24 14:00:00,167.27,167.53,167.22,167.43,21100.0,116.8057,116.9873,116.7708,116.9175,21100.0
2014-02-24 14:30:00,167.3,167.42,167.13,167.13,20700.0,116.8267,116.9105,116.708,116.708,20700.0
2014-02-24 15:00:00,167.1,167.1,166.64,166.67,14200.0,116.687,116.687,116.3658,116.3868,14200.0
2014-02-24 15:30:00,166.66,166.69,165.93,165.98,66400.0,116.3798,116.4007,115.87,115.9049,66400.0
2014-02-25 09:30:00,165.97,166.53,165.39,166.25,6300.0,115.8979,116.289,115.4929,116.0935,6300.0
2014-02-25 10:00:00,166.23,166.82,166.21,166.46,34600.0,116.0795,116.4915,116.0655,116.2401,34600.0
2014-02-25 10:30:00,166.53,167.21,166.52,167.21,3900.0,116.289,116.7638,116.282,116.7638,3900.0
2014-02-25 11:00:00,167.02,167.43,166.73,167.08,15000.0,116.6312,116.9175,116.4287,116.6731,15000.0
2014-02-25 11:30:00,167.0,167.0,166.69,166.78,5300.0,116.6172,116.6172,116.4007,116.4636,5300.0
2014-02-25 12:00:00,166.9,167.64,166.6,167.2,13600.0,116.5474,117.0641,116.3379,116.7569,13600.0
2014-02-25 12:30:00,167.16,167.25,166.94,167.01,6100.0,116.7289,116.7918,116.5753,116.6242,6100.0
2014-02-25 13:00:00,167.06,167.27,167.05,167.27,2500.0,116.6591,116.8057,116.6521,116.8057,2500.0
2014-02-25 13:30:00,167.27,167.4,167.0,167.25,4600.0,116.8057,116.8965,116.6172,116.7918,4600.0
2014-02-25 14:00:00,167.37,167.44,166.92,167.0,22300.0,116.8756,116.9245,116.5613,116.6172,22300.0
2014-02-25 14:30:00,167.17,167.38,167.14,167.26,3900.0,116.7359,116.8826,116.715,116.7988,3900.0
2014-02-25 15:00:00,167.22,167.39,166.67,166.67,8400.0,116.7708,116.8895,116.3868,116.3868,8400.0
2014-02-25 15:30:00,166.63,167.02,166.63,166.92,19300.0,116.3588,116.6312,116.3588,116.5613,19300.0
2014-02-26 09:30:00,167.73,167.73,166.93,167.4,11000.0,117.127,117.127,116.5683,116.8965,11000.0
2014-02-26 10:00:00,167.32,167.72,166.89,167.23,15000.0,116.8407,117.12,116.5404,116.7778,15000.0
2014-02-26 10:30:00,167.36,167.93,167.15,167.44,8100.0,116.8686,117.2666,116.7219,116.9245,8100.0
2014-02-26 11:00:00,167.29,167.62,167.16,167.42,17400.0,116.8197,117.0501,116.7289,116.9105,17400.0
2014-02-26 11:30:00,167.39,167.44,166.86,167.31,19600.0,116.8895,116.9245,116.5194,116.8337,19600.0
2014-02-26 12:00:00,167.21,167.34,166.85,166.89,9800.0,116.7638,116.8546,116.5125,116.5404,9800.0
2014-02-26 12:30:00,166.93,167.02,166.27,166.33,8900.0,116.5683,116.6312,116.1074,116.1493,8900.0
2014-02-26 13:00:00,166.32,167.01,166.22,166.86,7400.0,116.1423,116.6242,116.0725,116.5194,7400.0
2014-02-26 13:30:00,166.86,166.97,166.73,166.8,12400.0,116.5194,116.5962,116.4287,116.4775,12400.0
2014-02-26 14:00:00,166.82,166.86,166.48,166.48,5600.0,116.4915,116.5194,116.2541,116.2541,5600.0
2014-02-26 14:30:00,166.44,166.53,166.19,166.45,15600.0,116.2261,116.289,116.0516,116.2331,15600.0
2014-02-26 15:00:00,166.37,166.44,165.9,165.96,108500.0,116.1773,116.2261,115.8491,115.891,108500.0
2014-02-26 15:30:00,165.96,166.52,165.96,166.28,22700.0,115.891,116.282,115.891,116.1144,22700.0
2014-02-27 09:30:00,166.52,167.02,166.15,166.33,9100.0,116.282,116.6312,116.0236,116.1493,9100.0
2014-02-27 10:00:00,166.61,166.61,165.61,165.67,11400.0,116.3449,116.3449,115.6466,115.6885,11400.0
2014-02-27 10:30:00,165.59,166.18,165.55,165.7,6700.0,115.6326,116.0446,115.6047,115.7094,6700.0
2014-02-27 11:00:00,165.5,166.15,165.44,166.05,8100.0,115.5697,116.0236,115.5278,115.9538,8100.0
2014-02-27 11:30:00,165.98,165.98,165.14,165.47,11800.0,115.9049,115.9049,115.3183,115.5488,11800.0
2014-02-27 12:00:00,165.47,165.47,164.83,165.21,7800.0,115.5488,115.5488,115.1019,115.3672,7800.0
2014-02-27 12:30:00,164.91,164.94,164.45,164.69,7300.0,115.1577,115.1787,114.8365,115.0041,7300.0
2014-02-27 13:00:00,164.72,164.9,164.42,164.6,10600.0,115.0251,115.1508,114.8156,114.9413,10600.0
2014-02-27 13:30:00,164.73,165.0,164.52,164.85,20200.0,115.032,115.2206,114.8854,115.1158,20200.0
2014-02-27 14:00:00,164.76,165.0,164.72,164.88,7900.0,115.053,115.2206,115.0251,115.1368,7900.0
2014-02-27 14:30:00,164.82,165.17,164.71,165.1,11500.0,115.0949,115.3393,115.0181,115.2904,11500.0
2014-02-27 15:00:00,165.13,165.36,165.11,165.31,34000.0,115.3114,115.472,115.2974,115.4371,34000.0
2014-02-27 15:30:00,165.33,165.33,164.84,165.03,45500.0,115.451,115.451,115.1089,115.2415,45500.0
2014-02-28 09:30:00,165.04,165.96,164.96,165.38,11800.0,115.2485,115.891,115.1927,115.4859,11800.0
2014-02-28 10:00:00,165.19,165.97,165.18,165.54,27500.0,115.3533,115.8979,115.3463,115.5977,27500.0
2014-02-28 10:30:00,165.57,165.77,165.39,165.72,21600.0,115.6186,115.7583,115.4929,115.7234,21600.0
2014-02-28 11:00:00,165.68,166.0,165.6,165.7,56600.0,115.6954,115.9189,115.6396,115.7094,56600.0
2014-02-28 11:30:00,165.77,165.84,165.64,165.65,16600.0,115.7583,115.8072,115.6675,115.6745,16600.0
2014-02-28 12:00:00,165.66,165.82,165.52,165.79,21000.0,115.6815,115.7932,115.5837,115.7722,21000.0
2014-02-28 12:30:00,165.76,165.95,165.65,165.88,25200.0,115.7513,115.884,115.6745,115.8351,25200.0
2014-02-28 13:00:00,165.89,166.48,165.89,166.48,42800.0,115.8421,116.2541,115.8421,116.2541,42800.0
2014-02-28 13:30:00,166.54,167.01,166.54,167.01,13400.0,116.296,116.6242,116.296,116.6242,13400.0
2014-02-28 14:00:00,166.97,167.17,166.89,167.15,20100.0,116.5962,116.7359,116.5404,116.7219,20100.0
2014-02-28 14:30:00,167.11,167.39,167.07,167.17,30300.0,116.694,116.8895,116.6661,116.7359,30300.0
2014-02-28 15:00:00,167.18,167.42,166.43,167.37,29500.0,116.7429,116.9105,116.2192,116.8756,29500.0
2014-02-28 15:30:00,167.38,167.51,167.0,167.05,127300.0,116.8826,116.9733,116.6172,116.6521,127300.0
2014-03-03 09:30:00,166.92,168.53,166.07,168.15,24600.0,116.5613,117.6856,115.9678,117.4203,24600.0
2014-03-03 10:00:00,168.19,168.19,167.42,167.93,42900.0,117.4482,117.4482,116.9105,117.2666,42900.0
2014-03-03 10:30:00,168.0,168.01,167.45,167.53,21900.0,117.3155,117.3225,116.9314,116.9873,21900.0
2014-03-03 11:00:00,167.63,168.41,167.36,168.22,40800.0,117.0571,117.6018,116.8686,117.4691,40800.0
2014-03-03 11:30:00,168.14,168.45,167.95,168.41,10300.0,117.4133,117.6297,117.2806,117.6018,10300.0
2014-03-03 12:00:00,168.34,168.57,168.23,168.56,15000.0,117.5529,117.7135,117.4761,117.7066,15000.0
2014-03-03 12:30:00,168.56,168.9,168.45,168.83,13400.0,117.7066,117.944,117.6297,117.8951,13400.0
2014-03-03 13:00:00,168.85,169.09,168.57,168.63,14000.0,117.9091,118.0767,117.7135,117.7554,14000.0
2014-03-03 13:30:00,168.62,168.97,168.53,168.96,10800.0,117.7485,117.9929,117.6856,117.9859,10800.0
2014-03-03 14:00:00,168.99,169.06,168.91,168.91,16500.0,118.0068,118.0557,117.951,117.951,16500.0
2014-03-03 14:30:00,168.92,168.94,168.54,168.59,20900.0,117.9579,117.9719,117.6926,117.7275,20900.0
2014-03-03 15:00:00,168.62,168.64,168.1,168.22,25000.0,117.7485,117.7624,117.3853,117.4691,25000.0
2014-03-03 15:30:00,168.21,168.56,168.0,168.55,39600.0,117.4621,117.7066,117.3155,117.6996,39600.0
2014-03-04 09:30:00,169.84,170.79,168.53,169.58,22100.0,118.6004,119.2638,117.6856,118.4188,22100.0
2014-03-04 10:00:00,169.7,170.03,169.33,169.94,19000.0,118.5026,118.7331,118.2443,118.6702,19000.0
2014-03-04 10:30:00,169.99,170.77,169.7,170.31,60100.0,118.7051,119.2498,118.5026,118.9286,60100.0
2014-03-04 11:00:00,170.31,170.79,170.31,170.61,13200.0,118.9286,119.2638,118.9286,119.1381,13200.0
2014-03-04 11:30:00,170.73,170.73,170.4,170.61,8000.0,119.2219,119.2219,118.9914,119.1381,8000.0
2014-03-04 12:00:00,170.63,171.14,170.5,170.85,59900.0,119.1521,119.5082,119.0613,119.3057,59900.0
2014-03-04 12:30:00,170.77,170.85,170.45,170.85,24100.0,119.2498,119.3057,119.0264,119.3057,24100.0
2014-03-04 13:00:00,170.74,170.81,170.43,170.57,9900.0,119.2289,119.2777,119.0124,119.1102,9900.0
2014-03-04 13:30:00,170.44,170.82,170.26,170.52,24200.0,119.0194,119.2847,118.8937,119.0752,24200.0
2014-03-04 14:00:00,170.47,170.5,170.08,170.34,48700.0,119.0403,119.0613,118.768,118.9495,48700.0
2014-03-04 14:30:00,170.38,170.71,170.3,170.44,19700.0,118.9775,119.2079,118.9216,119.0194,19700.0
2014-03-04 15:00:00,170.41,170.92,170.4,170.7,21100.0,118.9984,119.3546,118.9914,119.2009,21100.0
2014-03-04 15:30:00,170.72,171.83,170.62,171.76,57300.0,119.2149,119.99,119.1451,119.9411,57300.0
2014-03-05 09:30:00,170.69,171.69,168.88,171.51,150300.0,119.1939,119.8923,117.93,119.7666,150300.0
2014-03-05 10:00:00,171.52,173.01,171.29,171.52,78600.0,119.7735,120.814,119.6129,119.7735,78600.0
2014-03-05 10:30:00,171.7,171.72,170.78,170.94,27200.0,119.8992,119.9132,119.2568,119.3685,27200.0
2014-03-05 11:00:00,170.98,171.34,169.66,169.94,25700.0,119.3965,119.6478,118.4747,118.6702,25700.0
2014-03-05 11:30:00,169.9,169.9,168.89,169.1,17500.0,118.6423,118.6423,117.937,118.0836,17500.0
2014-03-05 12:00:00,168.97,169.11,168.49,168.93,19900.0,117.9929,118.0906,117.6577,117.9649,19900.0
2014-03-05 12:30:00,168.9,169.1,168.57,168.84,18700.0,117.944,118.0836,117.7135,117.9021,18700.0
2014-03-05 13:00:00,168.81,169.56,168.77,169.36,13900.0,117.8811,118.4049,117.8532,118.2652,13900.0
2014-03-05 13:30:00,169.35,169.44,169.05,169.25,39800.0,118.2582,118.3211,118.0487,118.1884,39800.0
2014-03-05 14:00:00,169.25,169.65,169.25,169.55,27100.0,118.1884,118.4677,118.1884,118.3979,27100.0
2014-03-05 14:30:00,169.59,169.62,169.32,169.6,23100.0,118.4258,118.4468,118.2373,118.4328,23100.0
2014-03-05 15:00:00,169.6,169.67,169.43,169.65,48700.0,118.4328,118.4817,118.3141,118.4677,48700.0
2014-03-05 15:30:00,169.59,170.7,169.59,170.45,133400.0,118.4258,119.2009,118.4258,119.0264,133400.0
2014-03-06 09:30:00,170.49,171.35,169.81,170.25,35500.0,119.0543,119.6548,118.5794,118.8867,35500.0
2014-03-06 10:00:00,170.06,170.06,168.35,169.02,19800.0,118.754,118.754,117.5599,118.0278,19800.0
2014-03-06 10:30:00,169.12,169.71,169.1,169.68,10500.0,118.0976,118.5096,118.0836,118.4887,10500.0
2014-03-06 11:00:00,169.74,169.77,169.18,169.36,41800.0,118.5306,118.5515,118.1395,118.2652,41800.0
2014-03-06 11:30:00,169.37,169.97,169.28,169.85,15500.0,118.2722,118.6912,118.2093,118.6074,15500.0
2014-03-06 12:00:00,169.79,170.14,168.73,168.73,14400.0,118.5655,118.8099,117.8253,117.8253,14400.0
2014-03-06 12:30:00,168.81,168.98,168.58,168.58,24600.0,117.8811,117.9998,117.7205,117.7205,24600.0
2014-03-06 13:00:00,168.55,168.96,168.55,168.77,17400.0,117.6996,117.9859,117.6996,117.8532,17400.0
2014-03-06 13:30:00,168.84,169.09,168.63,168.78,13800.0,117.9021,118.0767,117.7554,117.8602,13800.0
2014-03-06 14:00:00,168.77,169.02,168.63,168.95,17500.0,117.8532,118.0278,117.7554,117.9789,17500.0
2014-03-06 14:30:00,169.06,169.26,168.92,169.2,13700.0,118.0557,118.1954,117.9579,118.1535,13700.0
2014-03-06 15:00:00,169.23,169.52,169.1,169.52,20200.0,118.1744,118.3769,118.0836,118.3769,20200.0
2014-03-06 15:30:00,169.59,169.65,168.94,169.2,36300.0,118.4258,118.4677,117.9719,118.1535,36300.0
2014-03-07 09:30:00,169.0,169.0,166.48,166.48,26700.0,118.0138,118.0138,116.2541,116.2541,26700.0
2014-03-07 10:00:00,166.41,167.35,166.41,167.32,19000.0,116.2052,116.8616,116.2052,116.8407,19000.0
2014-03-07 10:30:00,167.42,167.49,167.06,167.25,19400.0,116.9105,116.9594,116.6591,116.7918,19400.0
2014-03-07 11:00:00,167.14,167.69,166.96,167.28,55400.0,116.715,117.099,116.5893,116.8127,55400.0
2014-03-07 11:30:00,167.28,167.28,166.88,167.09,28200.0,116.8127,116.8127,116.5334,116.68,28200.0
2014-03-07 12:00:00,167.08,167.12,166.44,167.06,30700.0,116.6731,116.701,116.2261,116.6591,30700.0
2014-03-07 12:30:00,166.98,167.55,166.81,167.23,30300.0,116.6032,117.0013,116.4845,116.7778,30300.0
2014-03-07 13:00:00,167.29,167.36,166.88,167.2,22800.0,116.8197,116.8686,116.5334,116.7569,22800.0
2014-03-07 13:30:00,167.2,167.35,166.9,167.25,20700.0,116.7569,116.8616,116.5474,116.7918,20700.0
2014-03-07 14:00:00,167.09,167.46,167.08,167.39,15800.0,116.68,116.9384,116.6731,116.8895,15800.0
2014-03-07 14:30:00,167.39,168.1,167.39,168.0,15900.0,116.8895,117.3853,116.8895,117.3155,15900.0
2014-03-07 15:00:00,167.97,168.36,167.87,168.24,18800.0,117.2946,117.5669,117.2247,117.4831,18800.0
2014-03-07 15:30:00,168.21,168.25,167.65,168.0,45500.0,117.4621,117.4901,117.0711,117.3155,45500.0
2014-03-10 09:30:00,168.0,168.05,167.34,168.05,15400.0,117.3155,117.3504,116.8546,117.3504,15400.0
2014-03-10 10:00:00,167.94,167.96,167.17,167.26,9500.0,117.2736,117.2876,116.7359,116.7988,9500.0
2014-03-10 10:30:00,167.29,167.45,167.12,167.32,14100.0,116.8197,116.9314,116.701,116.8407,14100.0
2014-03-10 11:00:00,167.33,167.54,167.2,167.54,8100.0,116.8476,116.9943,116.7569,116.9943,8100.0
2014-03-10 11:30:00,167.52,167.55,166.67,166.7,10900.0,116.9803,117.0013,116.3868,116.4077,10900.0
2014-03-10 12:00:00,166.71,166.97,166.55,166.97,11900.0,116.4147,116.5962,116.303,116.5962,11900.0
2014-03-10 12:30:00,167.0,167.06,166.52,166.68,9800.0,116.6172,116.6591,116.282,116.3937,9800.0
2014-03-10 13:00:00,166.66,166.79,166.4,166.63,13100.0,116.3798,116.4706,116.1982,116.3588,13100.0
2014-03-10 13:30:00,166.57,166.57,166.11,166.25,7300.0,116.3169,116.3169,115.9957,116.0935,7300.0
2014-03-10 14:00:00,166.21,166.33,166.14,166.29,14000.0,116.0655,116.1493,116.0167,116.1214,14000.0
2014-03-10 14:30:00,166.26,166.51,166.21,166.35,14700.0,116.1005,116.275,116.0655,116.1633,14700.0
2014-03-10 15:00:00,166.29,166.29,166.01,166.06,30700.0,116.1214,116.1214,115.9259,115.9608,30700.0
2014-03-10 15:30:00,166.03,166.65,166.02,166.49,26200.0,115.9398,116.3728,115.9329,116.2611,26200.0
2014-03-11 09:30:00,166.91,167.22,166.65,166.81,2800.0,116.5544,116.7708,116.3728,116.4845,2800.0
2014-03-11 10:00:00,166.98,167.35,166.72,167.12,13300.0,116.6032,116.8616,116.4217,116.701,13300.0
2014-03-11 10:30:00,167.37,167.63,167.19,167.53,6300.0,116.8756,117.0571,116.7499,116.9873,6300.0
2014-03-11 11:00:00,167.54,167.91,167.32,167.89,6600.0,116.9943,117.2527,116.8407,117.2387,6600.0
2014-03-11 11:30:00,167.71,167.76,167.36,167.43,17200.0,117.113,117.1479,116.8686,116.9175,17200.0
2014-03-11 12:00:00,167.42,167.5,166.92,167.17,11000.0,116.9105,116.9664,116.5613,116.7359,11000.0
2014-03-11 12:30:00,167.17,167.35,166.99,167.1,5600.0,116.7359,116.8616,116.6102,116.687,5600.0
2014-03-11 13:00:00,167.15,167.21,166.87,166.87,7700.0,116.7219,116.7638,116.5264,116.5264,7700.0
2014-03-11 13:30:00,166.87,167.26,166.82,166.99,6900.0,116.5264,116.7988,116.4915,116.6102,6900.0
2014-03-11 14:00:00,166.99,167.05,166.62,166.75,17200.0,116.6102,116.6521,116.3518,116.4426,17200.0
2014-03-11 14:30:00,166.64,166.76,166.5,166.61,10100.0,116.3658,116.4496,116.268,116.3449,10100.0
2014-03-11 15:00:00,166.55,166.72,166.25,166.72,14800.0,116.303,116.4217,116.0935,116.4217,14800.0
2014-03-11 15:30:00,166.67,167.28,166.65,167.02,34200.0,116.3868,116.8127,116.3728,116.6312,34200.0
2014-03-12 09:30:00,164.95,166.18,164.41,165.62,28000.0,116.0285,116.8937,115.6487,116.4998,28000.0
2014-03-12 10:00:00,165.71,165.72,165.08,165.71,12600.0,116.5631,116.5702,116.12,116.5631,12600.0
2014-03-12 10:30:00,165.61,165.86,165.3,165.47,14600.0,116.4928,116.6686,116.2747,116.3943,14600.0
2014-03-12 11:00:00,165.58,165.58,165.09,165.48,11700.0,116.4717,116.4717,116.127,116.4013,11700.0
2014-03-12 11:30:00,165.47,165.47,164.98,165.05,6200.0,116.3943,116.3943,116.0496,116.0989,6200.0
2014-03-12 12:00:00,165.14,165.36,164.98,165.03,12600.0,116.1622,116.3169,116.0496,116.0848,12600.0
2014-03-12 12:30:00,165.01,165.01,164.76,164.86,12600.0,116.0707,116.0707,115.8949,115.9652,12600.0
2014-03-12 13:00:00,164.87,164.87,164.51,164.57,8400.0,115.9723,115.9723,115.719,115.7612,8400.0
2014-03-12 13:30:00,164.56,164.89,164.51,164.77,7300.0,115.7542,115.9863,115.719,115.9019,7300.0
2014-03-12 14:00:00,164.83,165.23,164.83,165.23,13500.0,115.9441,116.2255,115.9441,116.2255,13500.0
2014-03-12 14:30:00,165.2,165.38,165.03,165.3,6900.0,116.2044,116.331,116.0848,116.2747,6900.0
2014-03-12 15:00:00,165.33,165.37,165.05,165.22,15600.0,116.2958,116.324,116.0989,116.2184,15600.0
2014-03-12 15:30:00,165.19,165.39,165.02,165.36,55800.0,116.1973,116.338,116.0778,116.3169,55800.0
2014-03-13 09:30:00,165.36,165.42,163.68,164.15,23300.0,116.3169,116.3591,115.1352,115.4658,23300.0
2014-03-13 10:00:00,164.03,164.03,162.98,163.32,63400.0,115.3814,115.3814,114.6428,114.882,63400.0
2014-03-13 10:30:00,163.22,163.99,163.22,163.28,26600.0,114.8116,115.3532,114.8116,114.8538,26600.0
2014-03-13 11:00:00,163.2,163.65,163.1,163.6,9900.0,114.7975,115.1141,114.7272,115.0789,9900.0
2014-03-13 11:30:00,163.5,163.66,163.5,163.58,17000.0,115.0086,115.1211,115.0086,115.0648,17000.0
2014-03-13 12:00:00,163.62,163.63,163.41,163.45,13500.0,115.093,115.1,114.9453,114.9734,13500.0
2014-03-13 12:30:00,163.35,163.41,163.12,163.24,15200.0,114.9031,114.9453,114.7413,114.8257,15200.0
2014-03-13 13:00:00,163.27,163.63,163.22,163.63,16000.0,114.8468,115.1,114.8116,115.1,16000.0
2014-03-13 13:30:00,163.63,163.63,163.52,163.63,7200.0,115.1,115.1,115.0226,115.1,7200.0
2014-03-13 14:00:00,163.63,163.63,163.47,163.48,10800.0,115.1,115.1,114.9875,114.9945,10800.0
2014-03-13 14:30:00,163.54,163.72,163.38,163.62,13100.0,115.0367,115.1633,114.9242,115.093,13100.0
2014-03-13 15:00:00,163.59,163.72,163.13,163.26,17800.0,115.0719,115.1633,114.7483,114.8398,17800.0
2014-03-13 15:30:00,163.26,163.34,162.84,162.92,64300.0,114.8398,114.896,114.5443,114.6006,64300.0
2014-03-14 09:30:00,163.22,165.89,161.95,164.56,18600.0,114.8116,116.6897,113.9183,115.7542,18600.0
2014-03-14 10:00:00,164.68,165.15,164.39,164.39,10300.0,115.8386,116.1692,115.6346,115.6346,10300.0
2014-03-14 10:30:00,164.4,164.95,164.28,164.63,42400.0,115.6416,116.0285,115.5572,115.8034,42400.0
2014-03-14 11:00:00,164.57,164.8,164.5,164.64,11800.0,115.7612,115.923,115.712,115.8105,11800.0
2014-03-14 11:30:00,164.62,165.07,164.52,165.01,17800.0,115.7964,116.1129,115.7261,116.0707,17800.0
2014-03-14 12:00:00,164.92,164.95,164.53,164.59,11300.0,116.0074,116.0285,115.7331,115.7753,11300.0
2014-03-14 12:30:00,164.75,164.76,164.5,164.59,9200.0,115.8878,115.8949,115.712,115.7753,9200.0
2014-03-14 13:00:00,164.55,164.71,164.36,164.56,8400.0,115.7472,115.8597,115.6135,115.7542,8400.0
2014-03-14 13:30:00,164.64,164.75,164.4,164.45,5900.0,115.8105,115.8878,115.6416,115.6768,5900.0
2014-03-14 14:00:00,164.46,164.64,164.3,164.61,9600.0,115.6839,115.8105,115.5713,115.7894,9600.0
2014-03-14 14:30:00,164.57,164.63,164.36,164.52,9200.0,115.7612,115.8034,115.6135,115.7261,9200.0
2014-03-14 15:00:00,164.51,164.55,164.24,164.33,26700.0,115.719,115.7472,115.5291,115.5924,26700.0
2014-03-14 15:30:00,164.21,164.97,164.21,164.92,36100.0,115.508,116.0426,115.508,116.0074,36100.0
2014-03-17 09:30:00,166.07,166.53,165.47,165.58,10300.0,116.8164,117.1399,116.3943,116.4717,10300.0
2014-03-17 10:00:00,165.52,166.67,165.52,166.12,13000.0,116.4295,117.2384,116.4295,116.8515,13000.0
2014-03-17 10:30:00,166.1,166.2,165.7,165.83,3900.0,116.8375,116.9078,116.5561,116.6475,3900.0
2014-03-17 11:00:00,165.7,165.74,164.79,164.79,7300.0,116.5561,116.5842,115.916,115.916,7300.0
2014-03-17 11:30:00,164.89,165.14,164.6,165.14,5800.0,115.9863,116.1622,115.7823,116.1622,5800.0
2014-03-17 12:00:00,165.04,165.33,164.63,164.75,8700.0,116.0918,116.2958,115.8034,115.8878,8700.0
2014-03-17 12:30:00,164.81,165.16,164.59,164.93,6300.0,115.93,116.1762,115.7753,116.0145,6300.0
2014-03-17 13:00:00,164.86,164.87,164.52,164.65,4100.0,115.9652,115.9723,115.7261,115.8175,4100.0
2014-03-17 13:30:00,164.56,164.68,164.46,164.53,7900.0,115.7542,115.8386,115.6839,115.7331,7900.0
2014-03-17 14:00:00,164.47,164.6,164.37,164.52,5600.0,115.6909,115.7823,115.6205,115.7261,5600.0
2014-03-17 14:30:00,164.54,164.73,164.49,164.54,7400.0,115.7401,115.8738,115.705,115.7401,7400.0
2014-03-17 15:00:00,164.54,164.83,164.54,164.75,6600.0,115.7401,115.9441,115.7401,115.8878,6600.0
2014-03-17 15:30:00,164.8,165.07,164.8,165.06,16300.0,115.923,116.1129,115.923,116.1059,16300.0
2014-03-18 09:30:00,165.09,165.58,164.54,165.58,8700.0,116.127,116.4717,115.7401,116.4717,8700.0
2014-03-18 10:00:00,165.89,166.17,165.57,166.08,18500.0,116.6897,116.8867,116.4646,116.8234,18500.0
2014-03-18 10:30:00,166.13,166.28,165.5,165.5,14800.0,116.8586,116.9641,116.4154,116.4154,14800.0
2014-03-18 11:00:00,165.41,165.72,165.37,165.57,5500.0,116.3521,116.5702,116.324,116.4646,5500.0
2014-03-18 11:30:00,165.52,165.77,165.5,165.64,19000.0,116.4295,116.6053,116.4154,116.5139,19000.0
2014-03-18 12:00:00,165.89,165.9,165.71,165.79,2300.0,116.6897,116.6968,116.5631,116.6194,2300.0
2014-03-18 12:30:00,165.78,165.86,165.68,165.77,1800.0,116.6124,116.6686,116.542,116.6053,1800.0
2014-03-18 13:00:00,165.88,165.88,165.72,165.86,3700.0,116.6827,116.6827,116.5702,116.6686,3700.0
2014-03-18 13:30:00,165.79,166.03,165.75,165.91,5100.0,116.6194,116.7882,116.5913,116.7038,5100.0
2014-03-18 14:00:00,165.84,166.02,165.73,165.88,9900.0,116.6546,116.7812,116.5772,116.6827,9900.0
2014-03-18 14:30:00,165.82,165.98,165.72,165.84,7300.0,116.6405,116.753,116.5702,116.6546,7300.0
2014-03-18 15:00:00,165.85,165.88,165.41,165.43,9600.0,116.6616,116.6827,116.3521,116.3662,9600.0
2014-03-18 15:30:00,165.45,165.8,165.28,165.69,26500.0,116.3802,116.6264,116.2607,116.5491,26500.0
2014-03-19 09:30:00,166.71,169.64,166.28,169.54,48100.0,117.2665,119.3275,116.9641,119.2572,48100.0
2014-03-19 10:00:00,169.53,170.04,169.32,169.69,38600.0,119.2502,119.6089,119.1025,119.3627,38600.0
2014-03-19 10:30:00,169.56,169.85,168.65,168.73,30700.0,119.2713,119.4753,118.6312,118.6874,30700.0
2014-03-19 11:00:00,168.47,168.69,168.17,168.33,10100.0,118.5046,118.6593,118.2935,118.4061,10100.0
2014-03-19 11:30:00,168.35,168.35,167.68,167.76,11100.0,118.4201,118.4201,117.9489,118.0051,11100.0
2014-03-19 12:00:00,167.53,167.72,167.13,167.15,16500.0,117.8433,117.977,117.562,117.576,16500.0
2014-03-19 12:30:00,167.15,167.18,166.29,166.8,61300.0,117.576,117.5971,116.9711,117.3298,61300.0
2014-03-19 13:00:00,166.83,166.86,165.73,165.81,32100.0,117.3509,117.3721,116.5772,116.6335,32100.0
2014-03-19 13:30:00,165.7,165.88,165.52,165.62,14000.0,116.5561,116.6827,116.4295,116.4998,14000.0
2014-03-19 14:00:00,165.59,165.89,164.25,164.48,31100.0,116.4787,116.6897,115.5361,115.6979,31100.0
2014-03-19 14:30:00,164.48,164.63,163.93,164.18,29700.0,115.6979,115.8034,115.311,115.4869,29700.0
2014-03-19 15:00:00,164.04,164.08,162.49,162.52,60700.0,115.3884,115.4166,114.2981,114.3192,60700.0
2014-03-19 15:30:00,162.58,163.49,162.58,163.18,107300.0,114.3614,115.0015,114.3614,114.7835,107300.0
2014-03-20 09:30:00,162.9,163.03,161.26,161.27,23100.0,114.5865,114.678,113.4329,113.44,23100.0
2014-03-20 10:00:00,161.29,162.64,161.1,162.1,16400.0,113.454,114.4036,113.3204,114.0238,16400.0
2014-03-20 10:30:00,162.14,162.58,161.97,162.08,11100.0,114.0519,114.3614,113.9323,114.0097,11100.0
2014-03-20 11:00:00,162.23,162.58,162.16,162.31,12000.0,114.1152,114.3614,114.066,114.1715,12000.0
2014-03-20 11:30:00,162.37,162.98,162.37,162.93,8600.0,114.2137,114.6428,114.2137,114.6076,8600.0
2014-03-20 12:00:00,162.94,163.99,162.89,163.89,14400.0,114.6147,115.3532,114.5795,115.2829,14400.0
2014-03-20 12:30:00,163.89,164.34,163.76,164.31,10600.0,115.2829,115.5994,115.1915,115.5783,10600.0
2014-03-20 13:00:00,164.46,164.77,164.36,164.36,13900.0,115.6839,115.9019,115.6135,115.6135,13900.0
2014-03-20 13:30:00,164.34,164.66,164.13,164.3,13100.0,115.5994,115.8245,115.4517,115.5713,13100.0
2014-03-20 14:00:00,164.27,164.74,164.18,164.74,21700.0,115.5502,115.8808,115.4869,115.8808,21700.0
2014-03-20 14:30:00,164.82,165.01,164.77,165.0,9500.0,115.9371,116.0707,115.9019,116.0637,9500.0
2014-03-20 15:00:00,164.96,165.0,164.6,164.66,13600.0,116.0356,116.0637,115.7823,115.8245,13600.0
2014-03-20 15:30:00,164.75,165.24,164.7,165.07,27600.0,115.8878,116.2325,115.8527,116.1129,27600.0
2014-03-21 09:30:00,166.14,167.14,165.78,167.04,83600.0,116.8656,117.569,116.6124,117.4987,83600.0
2014-03-21 10:00:00,167.17,167.73,166.5,166.81,12600.0,117.5901,117.984,117.1188,117.3369,12600.0
2014-03-21 10:30:00,166.71,167.19,166.47,166.91,20100.0,117.2665,117.6042,117.0977,117.4072,20100.0
2014-03-21 11:00:00,166.87,167.09,166.25,167.06,25800.0,117.3791,117.5338,116.943,117.5127,25800.0
2014-03-21 11:30:00,167.08,167.12,166.8,166.82,15500.0,117.5268,117.5549,117.3298,117.3439,15500.0
2014-03-21 12:00:00,166.9,166.9,166.54,166.69,6600.0,117.4002,117.4002,117.147,117.2525,6600.0
2014-03-21 12:30:00,166.67,167.14,166.45,166.63,9400.0,117.2384,117.569,117.0837,117.2103,9400.0
2014-03-21 13:00:00,166.76,166.9,166.57,166.8,11300.0,117.3017,117.4002,117.1681,117.3298,11300.0
2014-03-21 13:30:00,166.7,166.86,165.99,166.1,9100.0,117.2595,117.3721,116.7601,116.8375,9100.0
2014-03-21 14:00:00,166.07,166.56,165.76,165.81,9300.0,116.8164,117.161,116.5983,116.6335,9300.0
2014-03-21 14:30:00,165.71,165.94,165.53,165.63,6300.0,116.5631,116.7249,116.4365,116.5068,6300.0
2014-03-21 15:00:00,165.67,165.84,165.53,165.78,8400.0,116.535,116.6546,116.4365,116.6124,8400.0
2014-03-21 15:30:00,165.87,166.41,165.67,166.22,53100.0,116.6757,117.0555,116.535,116.9219,53100.0
2014-03-24 09:30:00,166.3,167.14,165.76,165.86,23600.0,116.9781,117.569,116.5983,116.6686,23600.0
2014-03-24 10:00:00,165.82,165.84,164.49,164.73,18200.0,116.6405,116.6546,115.705,115.8738,18200.0
2014-03-24 10:30:00,164.6,165.1,164.32,164.33,14300.0,115.7823,116.134,115.5854,115.5924,14300.0
2014-03-24 11:00:00,164.19,165.17,164.19,164.86,9400.0,115.4939,116.1833,115.4939,115.9652,9400.0
2014-03-24 11:30:00,164.73,165.14,164.6,164.88,7900.0,115.8738,116.1622,115.7823,115.9793,7900.0
2014-03-24 12:00:00,164.97,165.04,164.47,164.63,9600.0,116.0426,116.0918,115.6909,115.8034,9600.0
2014-03-24 12:30:00,164.63,164.93,164.38,164.93,6100.0,115.8034,116.0145,115.6276,116.0145,6100.0
2014-03-24 13:00:00,164.82,165.51,164.82,165.24,10500.0,115.9371,116.4224,115.9371,116.2325,10500.0
2014-03-24 13:30:00,165.39,165.94,165.26,165.94,5700.0,116.338,116.7249,116.2466,116.7249,5700.0
2014-03-24 14:00:00,165.92,166.42,165.92,166.0,6400.0,116.7108,117.0625,116.7108,116.7671,6400.0
2014-03-24 14:30:00,165.94,166.21,165.94,166.06,7200.0,116.7249,116.9148,116.7249,116.8093,7200.0
2014-03-24 15:00:00,166.06,166.09,165.69,165.92,19900.0,116.8093,116.8304,116.5491,116.7108,19900.0
2014-03-24 15:30:00,166.08,166.65,165.99,166.2,35900.0,116.8234,117.2243,116.7601,116.9078,35900.0
2014-03-25 09:30:00,166.68,168.72,166.67,167.42,17700.0,117.2454,118.6804,117.2384,117.766,17700.0
2014-03-25 10:00:00,167.29,167.52,166.77,166.98,11500.0,117.6745,117.8363,117.3087,117.4565,11500.0
2014-03-25 10:30:00,167.06,167.34,166.72,166.81,12500.0,117.5127,117.7097,117.2736,117.3369,12500.0
2014-03-25 11:00:00,166.72,167.37,166.72,167.19,16100.0,117.2736,117.7308,117.2736,117.6042,16100.0
2014-03-25 11:30:00,167.21,167.3,166.85,167.29,11000.0,117.6182,117.6816,117.365,117.6745,11000.0
2014-03-25 12:00:00,167.26,167.91,167.22,167.77,9700.0,117.6534,118.1106,117.6253,118.0122,9700.0
2014-03-25 12:30:00,167.84,168.2,167.75,167.81,19100.0,118.0614,118.3146,117.9981,118.0403,19100.0
2014-03-25 13:00:00,167.76,168.25,167.75,167.9,25500.0,118.0051,118.3498,117.9981,118.1036,25500.0
2014-03-25 13:30:00,168.0,168.24,167.86,168.0,40200.0,118.1739,118.3428,118.0755,118.1739,40200.0
2014-03-25 14:00:00,168.09,169.0,168.02,168.91,24100.0,118.2373,118.8774,118.188,118.8141,24100.0
2014-03-25 14:30:00,168.82,169.27,168.72,169.27,12200.0,118.7507,119.0673,118.6804,119.0673,12200.0
2014-03-25 15:00:00,169.21,169.52,169.17,169.49,20400.0,119.0251,119.2431,118.9969,119.222,20400.0
2014-03-25 15:30:00,169.47,169.63,169.17,169.4,41200.0,119.208,119.3205,118.9969,119.1587,41200.0
2014-03-26 09:30:00,166.25,167.76,165.47,165.5,173700.0,116.943,118.0051,116.3943,116.4154,173700.0
2014-03-26 10:00:00,165.61,165.89,164.75,165.49,43600.0,116.4928,116.6897,115.8878,116.4084,43600.0
2014-03-26 10:30:00,165.52,166.71,165.42,166.2,74500.0,116.4295,117.2665,116.3591,116.9078,74500.0
2014-03-26 11:00:00,166.24,166.57,165.94,166.37,27200.0,116.9359,117.1681,116.7249,117.0274,27200.0
2014-03-26 11:30:00,166.4,167.04,166.37,166.83,28200.0,117.0485,117.4987,117.0274,117.3509,28200.0
2014-03-26 12:00:00,166.84,167.24,166.63,167.24,30500.0,117.358,117.6393,117.2103,117.6393,30500.0
2014-03-26 12:30:00,167.24,167.33,166.94,167.0,19100.0,117.6393,117.7027,117.4283,117.4705,19100.0
2014-03-26 13:00:00,166.89,166.96,166.01,166.01,15300.0,117.3932,117.4424,116.7741,116.7741,15300.0
2014-03-26 13:30:00,166.0,166.15,164.97,165.25,32500.0,116.7671,116.8726,116.0426,116.2396,32500.0
2014-03-26 14:00:00,165.17,165.77,165.13,165.72,30800.0,116.1833,116.6053,116.1551,116.5702,30800.0
2014-03-26 14:30:00,165.69,166.55,165.66,166.48,29200.0,116.5491,117.154,116.528,117.1048,29200.0
2014-03-26 15:00:00,166.6,166.81,165.82,165.9,68000.0,117.1892,117.3369,116.6405,116.6968,68000.0
2014-03-26 15:30:00,165.89,165.9,165.15,165.43,95100.0,116.6897,116.6968,116.1692,116.3662,95100.0
2014-03-27 09:30:00,167.86,168.36,164.94,166.51,182000.0,118.0755,118.4272,116.0215,117.1259,182000.0
2014-03-27 10:00:00,166.5,167.22,166.07,166.59,144600.0,117.1188,117.6253,116.8164,117.1821,144600.0
2014-03-27 10:30:00,166.63,166.74,165.08,165.08,83400.0,117.2103,117.2876,116.12,116.12,83400.0
2014-03-27 11:00:00,165.1,165.12,164.45,164.52,76500.0,116.134,116.1481,115.6768,115.7261,76500.0
2014-03-27 11:30:00,164.71,165.81,164.54,165.81,37000.0,115.8597,116.6335,115.7401,116.6335,37000.0
2014-03-27 12:00:00,165.79,166.68,165.76,166.51,37700.0,116.6194,117.2454,116.5983,117.1259,37700.0
2014-03-27 12:30:00,166.55,166.85,166.13,166.75,37300.0,117.154,117.365,116.8586,117.2947,37300.0
2014-03-27 13:00:00,166.74,167.61,166.74,167.3,38000.0,117.2876,117.8996,117.2876,117.6816,38000.0
2014-03-27 13:30:00,167.23,167.5,167.01,167.01,36500.0,117.6323,117.8222,117.4776,117.4776,36500.0
2014-03-27 14:00:00,167.11,167.35,166.6,167.14,39900.0,117.5479,117.7167,117.1892,117.569,39900.0
2014-03-27 14:30:00,167.17,167.26,166.81,167.13,40200.0,117.5901,117.6534,117.3369,117.562,40200.0
2014-03-27 15:00:00,167.09,167.49,166.96,167.49,43400.0,117.5338,117.8152,117.4424,117.8152,43400.0
2014-03-27 15:30:00,167.54,167.73,167.29,167.61,113500.0,117.8504,117.984,117.6745,117.8996,113500.0
2014-03-28 09:30:00,168.43,168.83,167.09,167.09,28700.0,118.4764,118.7578,117.5338,117.5338,28700.0
2014-03-28 10:00:00,167.11,168.32,167.11,167.69,32700.0,117.5479,118.399,117.5479,117.9559,32700.0
2014-03-28 10:30:00,167.79,168.5,167.57,168.19,19800.0,118.0262,118.5257,117.8715,118.3076,19800.0
2014-03-28 11:00:00,168.3,168.7,168.13,168.38,17100.0,118.385,118.6663,118.2654,118.4412,17100.0
2014-03-28 11:30:00,168.37,168.78,168.16,168.63,19100.0,118.4342,118.7226,118.2865,118.6171,19100.0
2014-03-28 12:00:00,168.66,168.84,168.32,168.56,10700.0,118.6382,118.7648,118.399,118.5679,10700.0
2014-03-28 12:30:00,168.66,168.94,168.62,168.84,17100.0,118.6382,118.8352,118.6101,118.7648,17100.0
2014-03-28 13:00:00,168.91,169.3,168.8,169.26,23000.0,118.8141,119.0884,118.7367,119.0602,23000.0
2014-03-28 13:30:00,169.25,169.34,168.92,169.34,11300.0,119.0532,119.1165,118.8211,119.1165,11300.0
2014-03-28 14:00:00,169.22,169.31,168.74,168.74,32700.0,119.0321,119.0954,118.6945,118.6945,32700.0
2014-03-28 14:30:00,168.79,168.9,168.0,168.0,39600.0,118.7296,118.807,118.1739,118.1739,39600.0
2014-03-28 15:00:00,168.0,168.09,167.42,167.44,35200.0,118.1739,118.2373,117.766,117.78,35200.0
2014-03-28 15:30:00,167.44,167.97,167.44,167.73,84100.0,117.78,118.1528,117.78,117.984,84100.0
2014-03-31 09:30:00,168.17,168.4,166.95,167.52,17600.0,118.2935,118.4553,117.4354,117.8363,17600.0
2014-03-31 10:00:00,167.7,168.07,167.53,168.03,30600.0,117.9629,118.2232,117.8433,118.195,30600.0
2014-03-31 10:30:00,168.02,169.05,167.57,168.5,54300.0,118.188,118.9125,117.8715,118.5257,54300.0
2014-03-31 11:00:00,168.45,170.44,168.32,170.11,63100.0,118.4905,119.8903,118.399,119.6582,63100.0
2014-03-31 11:30:00,170.11,171.25,169.82,171.25,72100.0,119.6582,120.46,119.4542,120.46,72100.0
2014-03-31 12:00:00,171.24,171.7,171.08,171.52,43600.0,120.453,120.7766,120.3405,120.65,43600.0
2014-03-31 12:30:00,171.5,171.56,171.11,171.18,55500.0,120.6359,120.6781,120.3616,120.4108,55500.0
2014-03-31 13:00:00,171.19,171.36,171.11,171.27,66600.0,120.4178,120.5374,120.3616,120.4741,66600.0
2014-03-31 13:30:00,171.29,171.56,170.95,170.95,50700.0,120.4882,120.6781,120.249,120.249,50700.0
2014-03-31 14:00:00,170.99,171.43,170.81,171.39,42000.0,120.2772,120.5867,120.1505,120.5585,42000.0
2014-03-31 14:30:00,171.39,171.5,170.35,170.38,73800.0,120.5585,120.6359,119.827,119.8481,73800.0
2014-03-31 15:00:00,170.39,170.39,169.55,169.56,96500.0,119.8551,119.8551,119.2642,119.2713,96500.0
2014-03-31 15:30:00,169.54,170.14,169.39,170.05,132600.0,119.2572,119.6793,119.1517,119.6159,132600.0
2014-04-01 09:30:00,170.72,171.59,170.09,171.02,114900.0,120.0872,120.6992,119.6441,120.2983,114900.0
2014-04-01 10:00:00,171.17,171.72,170.73,170.73,93200.0,120.4038,120.7907,120.0943,120.0943,93200.0
2014-04-01 10:30:00,170.72,170.82,170.4,170.7,69500.0,120.0872,120.1576,119.8621,120.0732,69500.0
2014-04-01 11:00:00,170.69,171.23,170.67,170.91,87800.0,120.0661,120.446,120.0521,120.2209,87800.0
2014-04-01 11:30:00,170.92,171.27,170.8,171.23,67300.0,120.2279,120.4741,120.1435,120.446,67300.0
2014-04-01 12:00:00,171.22,171.22,170.37,170.49,68400.0,120.4389,120.4389,119.841,119.9255,68400.0
2014-04-01 12:30:00,170.42,170.9,170.42,170.75,59100.0,119.8762,120.2139,119.8762,120.1083,59100.0
2014-04-01 13:00:00,170.75,170.98,170.53,170.8,44200.0,120.1083,120.2701,119.9536,120.1435,44200.0
2014-04-01 13:30:00,170.82,171.31,170.77,171.16,56600.0,120.1576,120.5023,120.1224,120.3967,56600.0
2014-04-01 14:00:00,171.16,171.39,170.87,170.94,53300.0,120.3967,120.5585,120.1928,120.242,53300.0
2014-04-01 14:30:00,170.91,171.12,170.52,171.0,113500.0,120.2209,120.3686,119.9466,120.2842,113500.0
2014-04-01 15:00:00,170.98,171.1,170.84,170.89,115700.0,120.2701,120.3545,120.1716,120.2068,115700.0
2014-04-01 15:30:00,170.87,172.18,170.05,171.87,1528600.0,120.1928,121.1142,119.6159,120.8962,1528600.0
2014-04-02 09:30:00,171.61,174.0,171.58,172.08,462100.0,120.7133,122.3944,120.6922,121.0439,462100.0
2014-04-02 10:00:00,172.0,172.33,171.26,171.95,204700.0,120.9876,121.2197,120.4671,120.9524,204700.0
2014-04-02 10:30:00,172.03,172.03,170.9,170.93,161000.0,121.0087,121.0087,120.2139,120.235,161000.0
2014-04-02 11:00:00,171.0,171.32,170.71,171.28,144300.0,120.2842,120.5093,120.0802,120.4812,144300.0
2014-04-02 11:30:00,171.27,171.28,170.38,170.49,116200.0,120.4741,120.4812,119.8481,119.9255,116200.0
2014-04-02 12:00:00,170.48,170.75,170.26,170.56,63100.0,119.9184,120.1083,119.7637,119.9747,63100.0
2014-04-02 12:30:00,170.55,171.59,170.46,171.46,88200.0,119.9677,120.6992,119.9043,120.6078,88200.0
2014-04-02 13:00:00,171.45,171.61,171.24,171.33,71400.0,120.6007,120.7133,120.453,120.5163,71400.0
2014-04-02 13:30:00,171.32,171.35,170.42,170.46,92900.0,120.5093,120.5304,119.8762,119.9043,92900.0
2014-04-02 14:00:00,170.42,170.75,170.38,170.6,75300.0,119.8762,120.1083,119.8481,120.0028,75300.0
2014-04-02 14:30:00,170.55,171.13,170.46,171.13,54600.0,119.9677,120.3756,119.9043,120.3756,54600.0
2014-04-02 15:00:00,171.13,171.8,171.05,171.77,68700.0,120.3756,120.8469,120.3194,120.8258,68700.0
2014-04-02 15:30:00,171.79,172.33,171.78,172.33,212700.0,120.8399,121.2197,120.8329,121.2197,212700.0
2014-04-03 09:30:00,171.8,172.98,169.27,169.48,141600.0,120.8469,121.677,119.0673,119.215,141600.0
2014-04-03 10:00:00,169.55,170.11,169.1,169.15,85600.0,119.2642,119.6582,118.9477,118.9829,85600.0
2014-04-03 10:30:00,169.13,169.21,168.46,168.55,68300.0,118.9688,119.0251,118.4975,118.5608,68300.0
2014-04-03 11:00:00,168.54,168.58,168.19,168.28,80300.0,118.5538,118.5819,118.3076,118.3709,80300.0
2014-04-03 11:30:00,168.3,168.81,167.9,168.24,99300.0,118.385,118.7437,118.1036,118.3428,99300.0
2014-04-03 12:00:00,168.28,168.35,168.0,168.14,66400.0,118.3709,118.4201,118.1739,118.2724,66400.0
2014-04-03 12:30:00,168.14,168.18,167.97,168.03,43700.0,118.2724,118.3006,118.1528,118.195,43700.0
2014-04-03 13:00:00,168.02,168.58,168.01,168.58,70500.0,118.188,118.5819,118.181,118.5819,70500.0
2014-04-03 13:30:00,168.58,168.58,168.17,168.38,68000.0,118.5819,118.5819,118.2935,118.4412,68000.0
2014-04-03 14:00:00,168.42,168.55,168.03,168.03,63400.0,118.4694,118.5608,118.195,118.195,63400.0
2014-04-03 14:30:00,168.07,168.24,167.62,167.93,100100.0,118.2232,118.3428,117.9066,118.1247,100100.0
2014-04-03 15:00:00,167.97,168.19,167.72,168.06,77800.0,118.1528,118.3076,117.977,118.2162,77800.0
2014-04-03 15:30:00,168.06,169.05,168.01,168.7,314600.0,118.2162,118.9125,118.181,118.6663,314600.0
2014-04-04 09:30:00,170.44,170.44,168.04,169.74,55600.0,119.8903,119.8903,118.2021,119.3979,55600.0
2014-04-04 10:00:00,169.79,170.52,169.65,170.42,44600.0,119.4331,119.9466,119.3346,119.8762,44600.0
2014-04-04 10:30:00,170.32,170.89,170.15,170.82,58500.0,119.8059,120.2068,119.6863,120.1576,58500.0
2014-04-04 11:00:00,170.89,171.51,170.82,170.95,100700.0,120.2068,120.6429,120.1576,120.249,100700.0
2014-04-04 11:30:00,170.91,171.25,170.33,170.83,147000.0,120.2209,120.46,119.8129,120.1646,147000.0
2014-04-04 12:00:00,170.79,170.81,169.7,169.74,75100.0,120.1365,120.1505,119.3698,119.3979,75100.0
2014-04-04 12:30:00,169.74,170.16,169.4,169.92,83800.0,119.3979,119.6933,119.1587,119.5245,83800.0
2014-04-04 13:00:00,169.91,170.38,169.57,169.59,40100.0,119.5175,119.8481,119.2783,119.2924,40100.0
2014-04-04 13:30:00,169.59,169.9,169.31,169.4,34100.0,119.2924,119.5104,119.0954,119.1587,34100.0
2014-04-04 14:00:00,169.42,170.05,169.11,170.03,51100.0,119.1728,119.6159,118.9547,119.6019,51100.0
2014-04-04 14:30:00,170.02,170.54,169.93,170.53,64400.0,119.5948,119.9606,119.5315,119.9536,64400.0
2014-04-04 15:00:00,170.52,170.69,170.17,170.6,54400.0,119.9466,120.0661,119.7004,120.0028,54400.0
2014-04-04 15:30:00,170.56,170.6,169.91,170.26,104600.0,119.9747,120.0028,119.5175,119.7637,104600.0
2014-04-07 09:30:00,171.63,172.16,170.64,171.31,76700.0,120.7273,121.1002,120.031,120.5023,76700.0
2014-04-07 10:00:00,171.24,171.66,170.55,170.56,62500.0,120.453,120.7484,119.9677,119.9747,62500.0
2014-04-07 10:30:00,170.57,170.76,169.51,170.4,68000.0,119.9817,120.1154,119.2361,119.8621,68000.0
2014-04-07 11:00:00,170.48,170.95,169.93,170.62,52900.0,119.9184,120.249,119.5315,120.0169,52900.0
2014-04-07 11:30:00,170.62,171.21,170.57,170.85,89700.0,120.0169,120.4319,119.9817,120.1787,89700.0
2014-04-07 12:00:00,170.9,171.01,170.24,170.35,43900.0,120.2139,120.2912,119.7496,119.827,43900.0
2014-04-07 12:30:00,170.35,170.54,170.0,170.35,48100.0,119.827,119.9606,119.5808,119.827,48100.0
2014-04-07 13:00:00,170.35,170.38,169.44,169.57,23200.0,119.827,119.8481,119.1869,119.2783,23200.0
2014-04-07 13:30:00,169.69,169.72,168.81,168.87,30100.0,119.3627,119.3838,118.7437,118.7859,30100.0
2014-04-07 14:00:00,168.79,168.98,168.62,168.67,28500.0,118.7296,118.8633,118.6101,118.6452,28500.0
2014-04-07 14:30:00,168.67,169.32,168.59,169.09,54100.0,118.6452,119.1025,118.589,118.9407,54100.0
2014-04-07 15:00:00,169.14,169.3,168.76,169.01,58500.0,118.9758,119.0884,118.7085,118.8844,58500.0
2014-04-07 15:30:00,169.04,169.04,168.3,168.6,206500.0,118.9055,118.9055,118.385,118.596,206500.0
2014-04-08 09:30:00,169.05,169.88,168.15,168.58,34500.0,118.9125,119.4964,118.2795,118.5819,34500.0
2014-04-08 10:00:00,168.43,168.87,167.63,167.92,38700.0,118.4764,118.7859,117.9137,118.1177,38700.0
2014-04-08 10:30:00,167.94,168.33,167.65,168.24,24600.0,118.1317,118.4061,117.9277,118.3428,24600.0
2014-04-08 11:00:00,168.33,168.86,168.25,168.72,33900.0,118.4061,118.7789,118.3498,118.6804,33900.0
2014-04-08 11:30:00,168.8,169.14,168.51,169.14,32600.0,118.7367,118.9758,118.5327,118.9758,32600.0
2014-04-08 12:00:00,169.0,169.01,168.28,168.37,36800.0,118.8774,118.8844,118.3709,118.4342,36800.0
2014-04-08 12:30:00,168.32,168.52,167.9,168.05,34900.0,118.399,118.5397,118.1036,118.2091,34900.0
2014-04-08 13:00:00,168.2,168.21,167.24,167.59,36600.0,118.3146,118.3217,117.6393,117.8855,36600.0
2014-04-08 13:30:00,167.61,168.61,167.47,168.61,29100.0,117.8996,118.603,117.8011,118.603,29100.0
2014-04-08 14:00:00,168.61,168.89,168.19,168.8,28000.0,118.603,118.8,118.3076,118.7367,28000.0
2014-04-08 14:30:00,168.81,169.37,168.71,169.37,28100.0,118.7437,119.1376,118.6734,119.1376,28100.0
2014-04-08 15:00:00,169.27,169.56,169.09,169.35,41000.0,119.0673,119.2713,118.9407,119.1236,41000.0
2014-04-08 15:30:00,169.37,169.66,169.26,169.61,73400.0,119.1376,119.3416,119.0602,119.3064,73400.0
2014-04-09 09:30:00,169.94,169.94,168.53,168.71,28200.0,119.5386,119.5386,118.5468,118.6734,28200.0
2014-04-09 10:00:00,168.82,169.81,168.75,169.81,15500.0,118.7507,119.4471,118.7015,119.4471,15500.0
2014-04-09 10:30:00,169.87,169.99,168.74,168.74,24900.0,119.4893,119.5737,118.6945,118.6945,24900.0
2014-04-09 11:00:00,168.83,168.99,168.24,168.24,17900.0,118.7578,118.8703,118.3428,118.3428,17900.0
2014-04-09 11:30:00,168.22,168.74,168.05,168.47,15800.0,118.3287,118.6945,118.2091,118.5046,15800.0
2014-04-09 12:00:00,168.45,168.47,168.07,168.21,20100.0,118.4905,118.5046,118.2232,118.3217,20100.0
2014-04-09 12:30:00,168.18,168.24,167.78,167.89,21300.0,118.3006,118.3428,118.0192,118.0966,21300.0
2014-04-09 13:00:00,167.88,168.08,167.62,167.65,14800.0,118.0895,118.2302,117.9066,117.9277,14800.0
2014-04-09 13:30:00,167.77,167.96,167.68,167.71,15500.0,118.0122,118.1458,117.9489,117.97,15500.0
2014-04-09 14:00:00,167.9,169.85,167.89,169.11,23500.0,118.1036,119.4753,118.0966,118.9547,23500.0
2014-04-09 14:30:00,169.21,169.33,168.83,168.92,10000.0,119.0251,119.1095,118.7578,118.8211,10000.0
2014-04-09 15:00:00,168.92,169.06,168.42,168.59,32200.0,118.8211,118.9196,118.4694,118.589,32200.0
2014-04-09 15:30:00,168.58,169.08,168.48,169.01,45800.0,118.5819,118.9336,118.5116,118.8844,45800.0
2014-04-10 09:30:00,168.89,169.33,168.21,168.86,37000.0,118.8,119.1095,118.3217,118.7789,37000.0
2014-04-10 10:00:00,168.82,169.08,168.42,169.04,23500.0,118.7507,118.9336,118.4694,118.9055,23500.0
2014-04-10 10:30:00,169.12,169.12,168.24,168.24,15900.0,118.9618,118.9618,118.3428,118.3428,15900.0
2014-04-10 11:00:00,168.22,168.41,167.54,167.67,29500.0,118.3287,118.4623,117.8504,117.9418,29500.0
2014-04-10 11:30:00,167.69,168.59,167.69,168.53,29400.0,117.9559,118.589,117.9559,118.5468,29400.0
2014-04-10 12:00:00,168.48,168.69,167.75,168.15,85300.0,118.5116,118.6593,117.9981,118.2795,85300.0
2014-04-10 12:30:00,168.15,168.21,167.47,167.54,88500.0,118.2795,118.3217,117.8011,117.8504,88500.0
2014-04-10 13:00:00,167.55,168.14,167.17,167.69,78100.0,117.8574,118.2724,117.5901,117.9559,78100.0
2014-04-10 13:30:00,167.65,168.61,167.07,168.38,114300.0,117.9277,118.603,117.5198,118.4412,114300.0
2014-04-10 14:00:00,168.25,168.25,167.63,167.64,23300.0,118.3498,118.3498,117.9137,117.9207,23300.0
2014-04-10 14:30:00,167.58,167.6,166.64,166.99,44300.0,117.8785,117.8926,117.2173,117.4635,44300.0
2014-04-10 15:00:00,167.01,167.08,166.38,167.01,30300.0,117.4776,117.5268,117.0344,117.4776,30300.0
2014-04-10 15:30:00,166.97,167.27,166.74,166.96,162400.0,117.4494,117.6605,117.2876,117.4424,162400.0
2014-04-11 09:30:00,166.83,167.47,165.35,167.09,44500.0,117.3509,117.8011,116.3099,117.5338,44500.0
2014-04-11 10:00:00,167.16,167.27,166.72,166.97,38400.0,117.5831,117.6605,117.2736,117.4494,38400.0
2014-04-11 10:30:00,166.85,167.01,166.65,167.0,21500.0,117.365,117.4776,117.2243,117.4705,21500.0
2014-04-11 11:00:00,167.08,167.08,166.25,166.43,24400.0,117.5268,117.5268,116.943,117.0696,24400.0
2014-04-11 11:30:00,166.31,166.45,165.77,165.77,20000.0,116.9852,117.0837,116.6053,116.6053,20000.0
2014-04-11 12:00:00,165.86,165.96,165.32,165.6,18900.0,116.6686,116.739,116.2888,116.4857,18900.0
2014-04-11 12:30:00,165.56,165.62,165.07,165.27,16200.0,116.4576,116.4998,116.1129,116.2536,16200.0
2014-04-11 13:00:00,165.27,165.43,165.0,165.43,20700.0,116.2536,116.3662,116.0637,116.3662,20700.0
2014-04-11 13:30:00,165.36,165.95,165.3,165.71,26000.0,116.3169,116.7319,116.2747,116.5631,26000.0
2014-04-11 14:00:00,165.7,165.88,165.32,165.64,47200.0,116.5561,116.6827,116.2888,116.5139,47200.0
2014-04-11 14:30:00,165.63,165.66,165.0,165.33,17100.0,116.5068,116.528,116.0637,116.2958,17100.0
2014-04-11 15:00:00,165.26,165.5,165.02,165.24,34100.0,116.2466,116.4154,116.0778,116.2325,34100.0
2014-04-11 15:30:00,165.35,165.35,164.87,164.9,77900.0,116.3099,116.3099,115.9723,115.9934,77900.0
2014-04-14 09:30:00,165.53,166.28,164.85,165.89,32000.0,116.4365,116.9641,115.9582,116.6897,32000.0
2014-04-14 10:00:00,165.72,166.17,165.44,165.65,17100.0,116.5702,116.8867,116.3732,116.5209,17100.0
2014-04-14 10:30:00,165.63,165.63,165.05,165.22,18600.0,116.5068,116.5068,116.0989,116.2184,18600.0
2014-04-14 11:00:00,165.22,165.91,164.95,165.68,25600.0,116.2184,116.7038,116.0285,116.542,25600.0
2014-04-14 11:30:00,165.68,165.76,165.24,165.32,21600.0,116.542,116.5983,116.2325,116.2888,21600.0
2014-04-14 12:00:00,165.41,165.51,165.24,165.29,22700.0,116.3521,116.4224,116.2325,116.2677,22700.0
2014-04-14 12:30:00,165.34,165.52,165.25,165.34,16000.0,116.3029,116.4295,116.2396,116.3029,16000.0
2014-04-14 13:00:00,165.38,165.52,165.0,165.52,14800.0,116.331,116.4295,116.0637,116.4295,14800.0
2014-04-14 13:30:00,165.5,165.75,165.4,165.57,13400.0,116.4154,116.5913,116.3451,116.4646,13400.0
2014-04-14 14:00:00,165.56,165.95,165.32,165.32,21700.0,116.4576,116.7319,116.2888,116.2888,21700.0
2014-04-14 14:30:00,165.4,165.54,165.17,165.39,23500.0,116.3451,116.4435,116.1833,116.338,23500.0
2014-04-14 15:00:00,165.29,165.33,164.76,165.17,31400.0,116.2677,116.2958,115.8949,116.1833,31400.0
2014-04-14 15:30:00,165.25,166.1,165.16,166.01,52800.0,116.2396,116.8375,116.1762,116.7741,52800.0
2014-04-15 09:30:00,166.23,167.4,165.69,167.03,22400.0,116.9289,117.7519,116.5491,117.4916,22400.0
2014-04-15 10:00:00,166.92,167.55,166.68,167.01,35300.0,117.4143,117.8574,117.2454,117.4776,35300.0
2014-04-15 10:30:00,167.01,167.59,166.86,167.09,42000.0,117.4776,117.8855,117.3721,117.5338,42000.0
2014-04-15 11:00:00,166.98,167.34,166.69,167.29,37800.0,117.4565,117.7097,117.2525,117.6745,37800.0
2014-04-15 11:30:00,167.43,167.56,166.92,166.99,32200.0,117.773,117.8644,117.4143,117.4635,32200.0
2014-04-15 12:00:00,166.91,167.03,166.5,166.98,28200.0,117.4072,117.4916,117.1188,117.4565,28200.0
2014-04-15 12:30:00,166.92,167.15,166.55,166.65,19100.0,117.4143,117.576,117.154,117.2243,19100.0
2014-04-15 13:00:00,166.64,167.45,166.55,167.45,25700.0,117.2173,117.7871,117.154,117.7871,25700.0
2014-04-15 13:30:00,167.37,167.68,166.58,166.77,24400.0,117.7308,117.9489,117.1751,117.3087,24400.0
2014-04-15 14:00:00,166.89,166.93,166.62,166.87,19700.0,117.3932,117.4213,117.2032,117.3791,19700.0
2014-04-15 14:30:00,166.9,167.28,166.9,167.08,17900.0,117.4002,117.6675,117.4002,117.5268,17900.0
2014-04-15 15:00:00,167.09,167.45,166.68,167.3,31000.0,117.5338,117.7871,117.2454,117.6816,31000.0
2014-04-15 15:30:00,167.29,167.29,166.84,167.14,49100.0,117.6745,117.6745,117.358,117.569,49100.0
2014-04-16 09:30:00,167.43,167.86,166.43,166.67,23500.0,117.773,118.0755,117.0696,117.2384,23500.0
2014-04-16 10:00:00,166.69,167.1,166.44,166.44,14400.0,117.2525,117.5409,117.0766,117.0766,14400.0
2014-04-16 10:30:00,166.56,167.24,166.51,167.2,34200.0,117.161,117.6393,117.1259,117.6112,34200.0
2014-04-16 11:00:00,167.05,167.43,167.05,167.31,22600.0,117.5057,117.773,117.5057,117.6886,22600.0
2014-04-16 11:30:00,167.33,167.44,167.01,167.15,17500.0,117.7027,117.78,117.4776,117.576,17500.0
2014-04-16 12:00:00,167.27,167.67,167.2,167.51,12300.0,117.6605,117.9418,117.6112,117.8293,12300.0
2014-04-16 12:30:00,167.56,167.78,167.42,167.76,15800.0,117.8644,118.0192,117.766,118.0051,15800.0
2014-04-16 13:00:00,167.68,168.09,167.68,167.87,18700.0,117.9489,118.2373,117.9489,118.0825,18700.0
2014-04-16 13:30:00,167.84,168.25,167.66,168.1,19000.0,118.0614,118.3498,117.9348,118.2443,19000.0
2014-04-16 14:00:00,168.11,168.11,167.66,168.11,21700.0,118.2513,118.2513,117.9348,118.2513,21700.0
2014-04-16 14:30:00,168.08,168.75,168.08,168.75,27300.0,118.2302,118.7015,118.2302,118.7015,27300.0
2014-04-16 15:00:00,168.78,168.78,168.35,168.35,19700.0,118.7226,118.7226,118.4201,118.4201,19700.0
2014-04-16 15:30:00,168.33,168.47,168.11,168.33,59000.0,118.4061,118.5046,118.2513,118.4061,59000.0
2014-04-17 09:30:00,167.61,168.07,166.8,166.8,26300.0,117.8996,118.2232,117.3298,117.3298,26300.0
2014-04-17 10:00:00,166.71,168.06,166.71,167.61,24200.0,117.2665,118.2162,117.2665,117.8996,24200.0
2014-04-17 10:30:00,167.71,168.06,167.54,167.96,18500.0,117.97,118.2162,117.8504,118.1458,18500.0
2014-04-17 11:00:00,167.93,168.02,167.65,167.93,8200.0,118.1247,118.188,117.9277,118.1247,8200.0
2014-04-17 11:30:00,167.93,168.1,167.64,167.98,9000.0,118.1247,118.2443,117.9207,118.1599,9000.0
2014-04-17 12:00:00,167.97,168.04,167.17,167.34,6500.0,118.1528,118.2021,117.5901,117.7097,6500.0
2014-04-17 12:30:00,167.34,167.4,166.62,166.73,8900.0,117.7097,117.7519,117.2032,117.2806,8900.0
2014-04-17 13:00:00,166.81,167.23,166.58,166.77,17500.0,117.3369,117.6323,117.1751,117.3087,17500.0
2014-04-17 13:30:00,166.76,167.01,166.56,166.97,7100.0,117.3017,117.4776,117.161,117.4494,7100.0
2014-04-17 14:00:00,166.97,167.27,166.86,167.21,14800.0,117.4494,117.6605,117.3721,117.6182,14800.0
2014-04-17 14:30:00,167.2,167.32,167.1,167.23,15600.0,117.6112,117.6956,117.5409,117.6323,15600.0
2014-04-17 15:00:00,167.28,167.69,167.21,167.6,24700.0,117.6675,117.9559,117.6182,117.8926,24700.0
2014-04-17 15:30:00,167.64,168.0,167.39,167.81,49700.0,117.9207,118.1739,117.7449,118.0403,49700.0
2014-04-21 09:30:00,167.88,167.96,167.21,167.54,21800.0,118.0895,118.1458,117.6182,117.8504,21800.0
2014-04-21 10:00:00,167.81,168.79,167.59,168.74,10200.0,118.0403,118.7296,117.8855,118.6945,10200.0
2014-04-21 10:30:00,168.79,168.79,168.38,168.6,9400.0,118.7296,118.7296,118.4412,118.596,9400.0
2014-04-21 11:00:00,168.42,168.81,168.42,168.63,10200.0,118.4694,118.7437,118.4694,118.6171,10200.0
2014-04-21 11:30:00,168.5,168.56,168.08,168.22,13800.0,118.5257,118.5679,118.2302,118.3287,13800.0
2014-04-21 12:00:00,168.24,168.24,167.99,167.99,7600.0,118.3428,118.3428,118.1669,118.1669,7600.0
2014-04-21 12:30:00,167.89,168.58,167.87,168.5,30200.0,118.0966,118.5819,118.0825,118.5257,30200.0
2014-04-21 13:00:00,168.49,168.84,168.47,168.67,9400.0,118.5186,118.7648,118.5046,118.6452,9400.0
2014-04-21 13:30:00,168.69,169.12,168.59,168.91,18600.0,118.6593,118.9618,118.589,118.8141,18600.0
2014-04-21 14:00:00,168.88,169.13,168.68,168.77,14600.0,118.793,118.9688,118.6523,118.7156,14600.0
2014-04-21 14:30:00,168.79,169.4,168.79,169.31,13900.0,118.7296,119.1587,118.7296,119.0954,13900.0
2014-04-21 15:00:00,169.3,169.35,169.12,169.31,20900.0,119.0884,119.1236,118.9618,119.0954,20900.0
2014-04-21 15:30:00,169.31,169.66,169.15,169.41,133200.0,119.0954,119.3416,118.9829,119.1658,133200.0
2014-04-22 09:30:00,169.2,169.41,168.8,169.33,17400.0,119.018,119.1658,118.7367,119.1095,17400.0
2014-04-22 10:00:00,169.15,169.15,168.42,168.42,21800.0,118.9829,118.9829,118.4694,118.4694,21800.0
2014-04-22 10:30:00,168.31,168.39,167.68,168.39,6400.0,118.392,118.4483,117.9489,118.4483,6400.0
2014-04-22 11:00:00,168.32,168.98,168.11,168.84,8300.0,118.399,118.8633,118.2513,118.7648,8300.0
2014-04-22 11:30:00,168.95,169.34,168.93,169.06,14300.0,118.8422,119.1165,118.8281,118.9196,14300.0
2014-04-22 12:00:00,169.1,169.74,169.1,169.55,23000.0,118.9477,119.3979,118.9477,119.2642,23000.0
2014-04-22 12:30:00,169.42,169.62,169.33,169.57,12700.0,119.1728,119.3135,119.1095,119.2783,12700.0
2014-04-22 13:00:00,169.57,170.25,169.57,170.03,13600.0,119.2783,119.7566,119.2783,119.6019,13600.0
2014-04-22 13:30:00,170.08,170.42,169.99,170.14,12200.0,119.6371,119.8762,119.5737,119.6793,12200.0
2014-04-22 14:00:00,170.11,170.11,169.67,169.84,9700.0,119.6582,119.6582,119.3487,119.4682,9700.0
2014-04-22 14:30:00,169.86,170.23,169.83,170.1,9500.0,119.4823,119.7426,119.4612,119.6511,9500.0
2014-04-22 15:00:00,170.15,170.45,169.93,170.18,17000.0,119.6863,119.8973,119.5315,119.7074,17000.0
2014-04-22 15:30:00,170.19,170.5,170.19,170.38,44000.0,119.7144,119.9325,119.7144,119.8481,44000.0
2014-04-23 09:30:00,170.63,171.27,168.93,169.2,27200.0,120.0239,120.4741,118.8281,119.018,27200.0
2014-04-23 10:00:00,169.07,169.81,169.03,169.46,19300.0,118.9266,119.4471,118.8985,119.2009,19300.0
2014-04-23 10:30:00,169.43,169.94,169.1,169.1,16600.0,119.1798,119.5386,118.9477,118.9477,16600.0
2014-04-23 11:00:00,169.04,169.44,168.89,169.44,7000.0,118.9055,119.1869,118.8,119.1869,7000.0
2014-04-23 11:30:00,169.53,169.69,169.37,169.49,6400.0,119.2502,119.3627,119.1376,119.222,6400.0
2014-04-23 12:00:00,169.46,169.75,169.46,169.69,12200.0,119.2009,119.4049,119.2009,119.3627,12200.0
2014-04-23 12:30:00,169.61,169.75,169.34,169.4,4600.0,119.3064,119.4049,119.1165,119.1587,4600.0
2014-04-23 13:00:00,169.29,169.35,169.17,169.25,5800.0,119.0814,119.1236,118.9969,119.0532,5800.0
2014-04-23 13:30:00,169.22,169.22,168.96,169.0,5400.0,119.0321,119.0321,118.8492,118.8774,5400.0
2014-04-23 14:00:00,168.95,169.03,168.82,168.95,8500.0,118.8422,118.8985,118.7507,118.8422,8500.0
2014-04-23 14:30:00,168.9,169.15,168.81,169.09,13700.0,118.807,118.9829,118.7437,118.9407,13700.0
2014-04-23 15:00:00,169.06,169.14,168.8,168.82,16300.0,118.9196,118.9758,118.7367,118.7507,16300.0
2014-04-23 15:30:00,168.81,169.01,168.61,168.73,147800.0,118.7437,118.8844,118.603,118.6874,147800.0
2014-04-24 09:30:00,168.66,169.66,168.5,169.48,26600.0,118.6382,119.3416,118.5257,119.215,26600.0
2014-04-24 10:00:00,169.38,169.56,169.05,169.21,15300.0,119.1447,119.2713,118.9125,119.0251,15300.0
2014-04-24 10:30:00,169.19,169.6,169.14,169.22,10000.0,119.011,119.2994,118.9758,119.0321,10000.0
2014-04-24 11:00:00,169.25,169.85,169.25,169.75,6100.0,119.0532,119.4753,119.0532,119.4049,6100.0
2014-04-24 11:30:00,169.68,170.17,169.68,170.17,11800.0,119.3557,119.7004,119.3557,119.7004,11800.0
2014-04-24 12:00:00,170.12,170.38,170.11,170.18,7100.0,119.6652,119.8481,119.6582,119.7074,7100.0
2014-04-24 12:30:00,170.13,170.28,170.09,170.28,13900.0,119.6722,119.7777,119.6441,119.7777,13900.0
2014-04-24 13:00:00,170.32,170.36,170.17,170.28,7600.0,119.8059,119.834,119.7004,119.7777,7600.0
2014-04-24 13:30:00,170.22,170.25,169.94,170.01,9500.0,119.7355,119.7566,119.5386,119.5878,9500.0
2014-04-24 14:00:00,170.09,170.35,170.09,170.26,4900.0,119.6441,119.827,119.6441,119.7637,4900.0
2014-04-24 14:30:00,170.35,170.45,170.2,170.34,6900.0,119.827,119.8973,119.7215,119.8199,6900.0
2014-04-24 15:00:00,170.4,170.44,170.19,170.32,12700.0,119.8621,119.8903,119.7144,119.8059,12700.0
2014-04-24 15:30:00,170.34,170.71,170.21,170.66,29300.0,119.8199,120.0802,119.7285,120.045,29300.0
2014-04-25 09:30:00,170.6,170.64,169.93,169.96,28400.0,120.0028,120.031,119.5315,119.5526,28400.0
2014-04-25 10:00:00,170.04,170.28,169.74,170.15,17700.0,119.6089,119.7777,119.3979,119.6863,17700.0
2014-04-25 10:30:00,170.21,170.73,170.11,170.35,16800.0,119.7285,120.0943,119.6582,119.827,16800.0
2014-04-25 11:00:00,170.35,170.4,169.95,169.95,20700.0,119.827,119.8621,119.5456,119.5456,20700.0
2014-04-25 11:30:00,170.02,170.16,169.78,169.78,24200.0,119.5948,119.6933,119.426,119.426,24200.0
2014-04-25 12:00:00,169.81,169.9,169.59,169.89,11100.0,119.4471,119.5104,119.2924,119.5034,11100.0
2014-04-25 12:30:00,169.83,169.99,169.63,169.7,9600.0,119.4612,119.5737,119.3205,119.3698,9600.0
2014-04-25 13:00:00,169.7,169.74,169.41,169.59,16200.0,119.3698,119.3979,119.1658,119.2924,16200.0
2014-04-25 13:30:00,169.58,169.82,169.43,169.58,28100.0,119.2853,119.4542,119.1798,119.2853,28100.0
2014-04-25 14:00:00,169.54,169.58,169.25,169.42,16900.0,119.2572,119.2853,119.0532,119.1728,16900.0
2014-04-25 14:30:00,169.41,169.92,169.34,169.78,8000.0,119.1658,119.5245,119.1165,119.426,8000.0
2014-04-25 15:00:00,169.77,169.98,169.69,169.91,13100.0,119.419,119.5667,119.3627,119.5175,13100.0
2014-04-25 15:30:00,169.95,170.01,169.74,169.86,38300.0,119.5456,119.5878,119.3979,119.4823,38300.0
2014-04-28 09:30:00,170.11,171.0,170.11,170.85,25200.0,119.6582,120.2842,119.6582,120.1787,25200.0
2014-04-28 10:00:00,170.87,171.32,170.87,171.24,14200.0,120.1928,120.5093,120.1928,120.453,14200.0
2014-04-28 10:30:00,171.3,171.65,171.25,171.6,7600.0,120.4952,120.7414,120.46,120.7062,7600.0
2014-04-28 11:00:00,171.71,171.8,171.49,171.54,6500.0,120.7836,120.8469,120.6289,120.664,6500.0
2014-04-28 11:30:00,171.59,171.95,171.51,171.88,26800.0,120.6992,120.9524,120.6429,120.9032,26800.0
2014-04-28 12:00:00,171.81,172.8,171.75,172.67,24800.0,120.854,121.5503,120.8118,121.4589,24800.0
2014-04-28 12:30:00,172.77,172.78,172.02,172.08,13300.0,121.5292,121.5363,121.0017,121.0439,13300.0
2014-04-28 13:00:00,171.98,172.0,171.33,171.61,21400.0,120.9735,120.9876,120.5163,120.7133,21400.0
2014-04-28 13:30:00,171.58,172.2,171.55,171.91,32800.0,120.6922,121.1283,120.6711,120.9243,32800.0
2014-04-28 14:00:00,171.97,172.35,171.84,172.35,10800.0,120.9665,121.2338,120.8751,121.2338,10800.0
2014-04-28 14:30:00,172.34,172.65,172.23,172.56,20100.0,121.2268,121.4448,121.1494,121.3815,20100.0
2014-04-28 15:00:00,172.58,172.95,172.51,172.88,50000.0,121.3956,121.6559,121.3464,121.6066,50000.0
2014-04-28 15:30:00,172.93,173.14,172.81,172.81,59300.0,121.6418,121.7895,121.5574,121.5574,59300.0
2014-04-29 09:30:00,172.93,173.85,171.94,172.29,19400.0,121.6418,122.2889,120.9454,121.1916,19400.0
2014-04-29 10:00:00,172.1,172.4,171.74,171.98,30500.0,121.058,121.269,120.8047,120.9735,30500.0
2014-04-29 10:30:00,171.98,172.19,171.6,171.76,7200.0,120.9735,121.1213,120.7062,120.8188,7200.0
2014-04-29 11:00:00,171.85,172.01,171.8,171.9,5800.0,120.8821,120.9946,120.8469,120.9173,5800.0
2014-04-29 11:30:00,171.98,172.24,171.86,172.18,14800.0,120.9735,121.1564,120.8891,121.1142,14800.0
2014-04-29 12:00:00,172.22,172.68,172.09,172.47,7600.0,121.1424,121.4659,121.0509,121.3182,7600.0
2014-04-29 12:30:00,172.55,172.6,172.39,172.39,6600.0,121.3745,121.4097,121.2619,121.2619,6600.0
2014-04-29 13:00:00,172.42,172.43,171.96,171.97,9300.0,121.283,121.2901,120.9595,120.9665,9300.0
2014-04-29 13:30:00,171.99,172.24,171.9,172.2,7600.0,120.9806,121.1564,120.9173,121.1283,7600.0
2014-04-29 14:00:00,172.16,172.25,172.06,172.09,5800.0,121.1002,121.1635,121.0298,121.0509,5800.0
2014-04-29 14:30:00,172.05,172.43,172.05,172.36,6800.0,121.0228,121.2901,121.0228,121.2408,6800.0
2014-04-29 15:00:00,172.37,172.57,172.35,172.56,9200.0,121.2479,121.3886,121.2338,121.3815,9200.0
2014-04-29 15:30:00,172.51,172.91,172.4,172.56,56800.0,121.3464,121.6277,121.269,121.3815,56800.0
2014-04-30 09:30:00,172.56,172.84,171.65,172.41,9600.0,121.3815,121.5785,120.7414,121.276,9600.0
2014-04-30 10:00:00,172.34,172.41,171.97,172.11,5700.0,121.2268,121.276,120.9665,121.065,5700.0
2014-04-30 10:30:00,172.1,172.28,171.99,172.28,3900.0,121.058,121.1846,120.9806,121.1846,3900.0
2014-04-30 11:00:00,172.2,172.4,172.08,172.17,8500.0,121.1283,121.269,121.0439,121.1072,8500.0
2014-04-30 11:30:00,172.22,172.26,172.11,172.11,800.0,121.1424,121.1705,121.065,121.065,800.0
2014-04-30 12:00:00,172.01,172.25,171.97,172.25,5400.0,120.9946,121.1635,120.9665,121.1635,5400.0
2014-04-30 12:30:00,172.19,172.19,171.98,172.13,6700.0,121.1213,121.1213,120.9735,121.0791,6700.0
2014-04-30 13:00:00,172.1,172.1,171.77,171.79,1600.0,121.058,121.058,120.8258,120.8399,1600.0
2014-04-30 13:30:00,171.85,171.99,171.68,171.76,19300.0,120.8821,120.9806,120.7625,120.8188,19300.0
2014-04-30 14:00:00,171.72,172.06,171.57,172.05,16300.0,120.7907,121.0298,120.6851,121.0228,16300.0
2014-04-30 14:30:00,172.13,172.68,172.06,172.52,13300.0,121.0791,121.4659,121.0298,121.3534,13300.0
2014-04-30 15:00:00,172.62,172.77,172.32,172.74,18500.0,121.4237,121.5292,121.2127,121.5081,18500.0
2014-04-30 15:30:00,172.78,173.24,172.57,173.17,89100.0,121.5363,121.8598,121.3886,121.8106,89100.0
2014-05-01 09:30:00,173.7,173.82,171.95,171.95,19500.0,122.1834,122.2678,120.9524,120.9524,19500.0
2014-05-01 10:00:00,172.12,173.18,172.08,172.74,16800.0,121.072,121.8176,121.0439,121.5081,16800.0
2014-05-01 10:30:00,172.79,173.25,172.57,173.19,17700.0,121.5433,121.8669,121.3886,121.8247,17700.0
2014-05-01 11:00:00,173.21,173.82,173.1,173.78,11900.0,121.8387,122.2678,121.7614,122.2397,11900.0
2014-05-01 11:30:00,173.84,174.2,173.58,173.92,21300.0,122.2819,122.5351,122.099,122.3382,21300.0
2014-05-01 12:00:00,173.81,174.51,173.81,174.39,40000.0,122.2608,122.7532,122.2608,122.6688,40000.0
2014-05-01 12:30:00,174.38,174.63,174.27,174.58,14100.0,122.6617,122.8376,122.5844,122.8024,14100.0
2014-05-01 13:00:00,174.54,175.48,174.54,175.16,14600.0,122.7743,123.4355,122.7743,123.2104,14600.0
2014-05-01 13:30:00,175.16,175.39,174.55,174.72,16500.0,123.2104,123.3722,122.7813,122.9009,16500.0
2014-05-01 14:00:00,174.77,175.01,174.58,174.76,12200.0,122.9361,123.1049,122.8024,122.929,12200.0
2014-05-01 14:30:00,174.62,174.78,174.08,174.22,38200.0,122.8306,122.9431,122.4507,122.5492,38200.0
2014-05-01 15:00:00,174.19,174.19,173.81,174.01,29000.0,122.5281,122.5281,122.2608,122.4015,29000.0
2014-05-01 15:30:00,173.92,175.03,173.81,174.71,48900.0,122.3382,123.119,122.2608,122.8939,48900.0
2014-05-02 09:30:00,174.58,175.57,174.4,175.49,28100.0,122.8024,123.4988,122.6758,123.4425,28100.0
2014-05-02 10:00:00,175.63,176.56,175.39,176.26,36700.0,123.541,124.1952,123.3722,123.9842,36700.0
2014-05-02 10:30:00,176.28,176.44,176.05,176.16,50100.0,123.9982,124.1108,123.8364,123.9138,50100.0
2014-05-02 11:00:00,176.1,176.14,175.51,175.59,12800.0,123.8716,123.8998,123.4566,123.5129,12800.0
2014-05-02 11:30:00,175.62,175.82,175.46,175.51,8800.0,123.534,123.6747,123.4214,123.4566,8800.0
2014-05-02 12:00:00,175.46,175.46,174.91,174.91,5900.0,123.4214,123.4214,123.0346,123.0346,5900.0
2014-05-02 12:30:00,174.95,175.25,174.94,175.22,6400.0,123.0627,123.2737,123.0557,123.2526,6400.0
2014-05-02 13:00:00,175.19,175.19,174.74,174.74,7400.0,123.2315,123.2315,122.915,122.915,7400.0
2014-05-02 13:30:00,174.71,174.91,174.47,174.76,16500.0,122.8939,123.0346,122.725,122.929,16500.0
2014-05-02 14:00:00,174.78,175.32,174.63,175.27,9500.0,122.9431,123.323,122.8376,123.2878,9500.0
2014-05-02 14:30:00,175.27,175.42,175.1,175.1,28400.0,123.2878,123.3933,123.1682,123.1682,28400.0
2014-05-02 15:00:00,175.18,175.33,175.06,175.24,11600.0,123.2245,123.33,123.1401,123.2667,11600.0
2014-05-02 15:30:00,175.1,175.96,175.03,175.83,53300.0,123.1682,123.7731,123.119,123.6817,53300.0
2014-05-05 09:30:00,174.24,175.91,174.24,175.52,16800.0,122.5633,123.738,122.5633,123.4636,16800.0
2014-05-05 10:00:00,175.53,175.95,175.51,175.67,8900.0,123.4707,123.7661,123.4566,123.5691,8900.0
2014-05-05 10:30:00,175.82,176.3,175.82,176.21,6500.0,123.6747,124.0123,123.6747,123.949,6500.0
2014-05-05 11:00:00,176.2,176.64,176.14,176.6,13500.0,123.942,124.2515,123.8998,124.2233,13500.0
2014-05-05 11:30:00,176.61,176.89,176.61,176.82,9600.0,124.2304,124.4273,124.2304,124.3781,9600.0
2014-05-05 12:00:00,176.83,176.88,176.5,176.66,5100.0,124.3851,124.4203,124.153,124.2655,5100.0
2014-05-05 12:30:00,176.58,176.83,176.57,176.82,12300.0,124.2093,124.3851,124.2022,124.3781,12300.0
2014-05-05 13:00:00,176.91,176.97,176.56,176.65,16200.0,124.4414,124.4836,124.1952,124.2585,16200.0
2014-05-05 13:30:00,176.61,176.67,176.4,176.46,15300.0,124.2304,124.2726,124.0826,124.1248,15300.0
2014-05-05 14:00:00,176.46,176.74,176.45,176.74,10700.0,124.1248,124.3218,124.1178,124.3218,10700.0
2014-05-05 14:30:00,176.74,177.06,176.74,177.06,14300.0,124.3218,124.5469,124.3218,124.5469,14300.0
2014-05-05 15:00:00,177.02,177.43,176.99,177.41,25800.0,124.5188,124.8072,124.4977,124.7931,25800.0
2014-05-05 15:30:00,177.42,177.45,177.04,177.25,57000.0,124.8001,124.8212,124.5328,124.6805,57000.0
2014-05-06 09:30:00,176.29,177.5,175.45,176.3,16300.0,124.0053,124.8564,123.4144,124.0123,16300.0
2014-05-06 10:00:00,176.36,176.44,176.03,176.31,13000.0,124.0545,124.1108,123.8224,124.0193,13000.0
2014-05-06 10:30:00,176.34,176.65,176.13,176.45,124400.0,124.0404,124.2585,123.8927,124.1178,124400.0
2014-05-06 11:00:00,176.42,176.84,176.36,176.76,37000.0,124.0967,124.3921,124.0545,124.3359,37000.0
2014-05-06 11:30:00,176.78,177.01,176.75,176.9,19000.0,124.3499,124.5117,124.3288,124.4344,19000.0
2014-05-06 12:00:00,176.98,177.13,176.96,177.02,12700.0,124.4906,124.5961,124.4766,124.5188,12700.0
2014-05-06 12:30:00,177.02,177.02,176.58,176.62,17200.0,124.5188,124.5188,124.2093,124.2374,17200.0
2014-05-06 13:00:00,176.65,176.66,176.22,176.31,6100.0,124.2585,124.2655,123.956,124.0193,6100.0
2014-05-06 13:30:00,176.31,176.62,176.31,176.36,9100.0,124.0193,124.2374,124.0193,124.0545,9100.0
2014-05-06 14:00:00,176.35,176.57,176.23,176.43,10200.0,124.0475,124.2022,123.9631,124.1037,10200.0
2014-05-06 14:30:00,176.39,176.61,176.38,176.38,9300.0,124.0756,124.2304,124.0686,124.0686,9300.0
2014-05-06 15:00:00,176.34,176.63,176.26,176.51,20300.0,124.0404,124.2444,123.9842,124.16,20300.0
2014-05-06 15:30:00,176.51,176.61,176.33,176.47,52700.0,124.16,124.2304,124.0334,124.1319,52700.0
2014-05-07 09:30:00,176.58,179.22,176.58,178.79,37400.0,124.2093,126.0663,124.2093,125.7638,37400.0
2014-05-07 10:00:00,178.86,179.19,177.92,178.07,39500.0,125.813,126.0452,125.1518,125.2573,39500.0
2014-05-07 10:30:00,178.35,179.0,178.31,178.78,16000.0,125.4543,125.9115,125.4262,125.7568,16000.0
2014-05-07 11:00:00,178.77,178.8,178.21,178.46,22400.0,125.7497,125.7708,125.3558,125.5317,22400.0
2014-05-07 11:30:00,178.62,179.17,178.62,178.97,11300.0,125.6442,126.0311,125.6442,125.8904,11300.0
2014-05-07 12:00:00,178.99,179.33,178.78,178.88,7900.0,125.9045,126.1437,125.7568,125.8271,7900.0
2014-05-07 12:30:00,178.92,179.01,178.56,178.77,8000.0,125.8553,125.9186,125.602,125.7497,8000.0
2014-05-07 13:00:00,178.88,179.06,178.58,179.06,7000.0,125.8271,125.9537,125.6161,125.9537,7000.0
2014-05-07 13:30:00,178.94,178.94,178.64,178.68,7900.0,125.8693,125.8693,125.6583,125.6864,7900.0
2014-05-07 14:00:00,178.71,178.79,178.37,178.7,17700.0,125.7075,125.7638,125.4684,125.7005,17700.0
2014-05-07 14:30:00,178.7,178.7,178.18,178.27,16600.0,125.7005,125.7005,125.3347,125.398,16600.0
2014-05-07 15:00:00,178.27,178.54,178.18,178.52,20700.0,125.398,125.588,125.3347,125.5739,20700.0
2014-05-07 15:30:00,178.52,179.87,178.42,179.61,79600.0,125.5739,126.5235,125.5035,126.3406,79600.0
2014-05-08 09:30:00,179.12,180.23,178.1,179.95,11800.0,125.9959,126.7767,125.2785,126.5798,11800.0
2014-05-08 10:00:00,180.06,180.9,179.09,179.27,12800.0,126.6571,127.248,125.9748,126.1014,12800.0
2014-05-08 10:30:00,179.14,179.85,179.06,179.58,8600.0,126.01,126.5094,125.9537,126.3195,8600.0
2014-05-08 11:00:00,179.72,180.22,179.66,179.9,11500.0,126.418,126.7697,126.3758,126.5446,11500.0
2014-05-08 11:30:00,179.9,180.38,179.71,179.89,6300.0,126.5446,126.8822,126.411,126.5376,6300.0
2014-05-08 12:00:00,179.82,179.82,179.29,179.44,3600.0,126.4883,126.4883,126.1155,126.221,3600.0
2014-05-08 12:30:00,179.6,179.77,178.94,179.03,23800.0,126.3336,126.4532,125.8693,125.9326,23800.0
2014-05-08 13:00:00,179.0,179.47,178.61,179.12,5100.0,125.9115,126.2421,125.6372,125.9959,5100.0
2014-05-08 13:30:00,179.44,180.25,179.19,180.24,19800.0,126.221,126.7908,126.0452,126.7838,19800.0
2014-05-08 14:00:00,180.16,180.23,179.13,179.56,21900.0,126.7275,126.7767,126.003,126.3054,21900.0
2014-05-08 14:30:00,179.43,179.7,179.27,179.45,19400.0,126.214,126.4039,126.1014,126.2281,19400.0
2014-05-08 15:00:00,179.39,179.85,179.06,179.78,31000.0,126.1859,126.5094,125.9537,126.4602,31000.0
2014-05-08 15:30:00,179.78,180.22,179.59,179.94,73400.0,126.4602,126.7697,126.3265,126.5727,73400.0
2014-05-09 09:30:00,179.63,180.97,179.63,180.53,48600.0,126.3547,127.2973,126.3547,126.9878,48600.0
2014-05-09 10:00:00,180.58,180.58,180.0,180.08,28100.0,127.0229,127.0229,126.6149,126.6712,28100.0
2014-05-09 10:30:00,180.04,180.56,179.85,180.23,15900.0,126.6431,127.0089,126.5094,126.7767,15900.0
2014-05-09 11:00:00,180.22,180.25,179.5,179.93,37100.0,126.7697,126.7908,126.2632,126.5657,37100.0
2014-05-09 11:30:00,180.02,180.28,179.38,179.38,31400.0,126.629,126.8119,126.1788,126.1788,31400.0
2014-05-09 12:00:00,179.44,179.52,179.04,179.36,13700.0,126.221,126.2773,125.9397,126.1648,13700.0
2014-05-09 12:30:00,179.25,179.9,179.2,179.89,12900.0,126.0874,126.5446,126.0522,126.5376,12900.0
2014-05-09 13:00:00,179.77,180.48,179.71,180.36,35000.0,126.4532,126.9526,126.411,126.8682,35000.0
2014-05-09 13:30:00,180.47,180.93,180.36,180.74,38100.0,126.9455,127.2691,126.8682,127.1355,38100.0
2014-05-09 14:00:00,180.67,180.79,180.26,180.26,13200.0,127.0862,127.1706,126.7978,126.7978,13200.0
2014-05-09 14:30:00,180.35,180.43,180.13,180.3,12400.0,126.8611,126.9174,126.7064,126.826,12400.0
2014-05-09 15:00:00,180.31,180.33,179.99,180.27,11600.0,126.833,126.8471,126.6079,126.8049,11600.0
2014-05-09 15:30:00,180.23,180.34,180.15,180.28,54200.0,126.7767,126.8541,126.7205,126.8119,54200.0
2014-05-12 09:30:00,180.53,181.17,179.18,180.6,61500.0,126.9878,127.4379,126.0381,127.037,61500.0
2014-05-12 10:00:00,180.56,181.0,180.26,180.53,16100.0,127.0089,127.3184,126.7978,126.9878,16100.0
2014-05-12 10:30:00,180.49,180.88,180.23,180.23,9200.0,126.9596,127.2339,126.7767,126.7767,9200.0
2014-05-12 11:00:00,180.23,180.59,179.94,180.55,12100.0,126.7767,127.03,126.5727,127.0018,12100.0
2014-05-12 11:30:00,180.52,180.73,180.46,180.63,9400.0,126.9807,127.1284,126.9385,127.0581,9400.0
2014-05-12 12:00:00,180.63,180.86,180.45,180.65,35900.0,127.0581,127.2199,126.9315,127.0722,35900.0
2014-05-12 12:30:00,180.7,180.74,180.31,180.5,16900.0,127.1073,127.1355,126.833,126.9666,16900.0
2014-05-12 13:00:00,180.46,180.57,180.29,180.36,26900.0,126.9385,127.0159,126.8189,126.8682,26900.0
2014-05-12 13:30:00,180.35,180.72,180.31,180.62,6400.0,126.8611,127.1214,126.833,127.0511,6400.0
2014-05-12 14:00:00,180.64,180.86,180.53,180.57,30300.0,127.0651,127.2199,126.9878,127.0159,30300.0
2014-05-12 14:30:00,180.52,180.75,180.49,180.58,37200.0,126.9807,127.1425,126.9596,127.0229,37200.0
2014-05-12 15:00:00,180.6,180.6,180.39,180.4,27000.0,127.037,127.037,126.8893,126.8963,27000.0
2014-05-12 15:30:00,180.35,180.56,180.3,180.47,133200.0,126.8611,127.0089,126.826,126.9455,133200.0
2014-05-13 09:30:00,180.56,181.69,180.02,181.17,33600.0,127.0089,127.8037,126.629,127.4379,33600.0
2014-05-13 10:00:00,181.17,181.53,180.9,181.18,12500.0,127.4379,127.6912,127.248,127.445,12500.0
2014-05-13 10:30:00,181.43,181.65,180.8,180.94,11800.0,127.6208,127.7756,127.1777,127.2762,11800.0
2014-05-13 11:00:00,181.02,181.02,180.41,180.54,11100.0,127.3324,127.3324,126.9033,126.9948,11100.0
2014-05-13 11:30:00,180.53,180.65,180.17,180.21,9800.0,126.9878,127.0722,126.7345,126.7627,9800.0
2014-05-13 12:00:00,180.26,180.47,180.13,180.34,15300.0,126.7978,126.9455,126.7064,126.8541,15300.0
2014-05-13 12:30:00,180.32,180.36,180.05,180.12,8900.0,126.84,126.8682,126.6501,126.6994,8900.0
2014-05-13 13:00:00,180.1,180.1,179.67,179.93,13800.0,126.6853,126.6853,126.3828,126.5657,13800.0
2014-05-13 13:30:00,179.9,179.95,179.28,179.42,16100.0,126.5446,126.5798,126.1085,126.207,16100.0
2014-05-13 14:00:00,179.46,179.48,178.96,178.96,14700.0,126.2351,126.2492,125.8834,125.8834,14700.0
2014-05-13 14:30:00,178.96,179.14,178.88,179.02,8800.0,125.8834,126.01,125.8271,125.9256,8800.0
2014-05-13 15:00:00,178.98,179.14,178.88,179.01,15900.0,125.8975,126.01,125.8271,125.9186,15900.0
2014-05-13 15:30:00,179.07,179.31,178.94,179.19,47300.0,125.9608,126.1296,125.8693,126.0452,47300.0
2014-05-14 09:30:00,179.53,179.97,178.52,178.81,12200.0,126.2843,126.5938,125.5739,125.7779,12200.0
2014-05-14 10:00:00,179.05,179.45,178.55,179.41,5000.0,125.9467,126.2281,125.595,126.1999,5000.0
2014-05-14 10:30:00,179.48,180.27,179.42,180.27,43700.0,126.2492,126.8049,126.207,126.8049,43700.0
2014-05-14 11:00:00,180.17,180.37,179.91,180.32,16400.0,126.7345,126.8752,126.5516,126.84,16400.0
2014-05-14 11:30:00,180.25,180.44,179.8,179.91,5100.0,126.7908,126.9244,126.4743,126.5516,5100.0
2014-05-14 12:00:00,179.91,180.27,179.79,179.79,4700.0,126.5516,126.8049,126.4672,126.4672,4700.0
2014-05-14 12:30:00,179.79,179.99,179.71,179.71,6300.0,126.4672,126.6079,126.411,126.411,6300.0
2014-05-14 13:00:00,179.71,180.01,179.71,179.86,6600.0,126.411,126.622,126.411,126.5165,6600.0
2014-05-14 13:30:00,179.82,180.35,179.82,180.29,13000.0,126.4883,126.8611,126.4883,126.8189,13000.0
2014-05-14 14:00:00,180.23,180.37,180.2,180.2,5300.0,126.7767,126.8752,126.7556,126.7556,5300.0
2014-05-14 14:30:00,180.18,180.24,179.73,179.78,12000.0,126.7416,126.7838,126.425,126.4602,12000.0
2014-05-14 15:00:00,179.69,179.76,179.4,179.7,16100.0,126.3969,126.4461,126.1929,126.4039,16100.0
2014-05-14 15:30:00,179.7,179.71,179.17,179.47,31600.0,126.4039,126.411,126.0311,126.2421,31600.0
2014-05-15 09:30:00,179.42,180.07,178.88,179.01,15100.0,126.207,126.6642,125.8271,125.9186,15100.0
2014-05-15 10:00:00,178.86,178.97,178.23,178.51,16900.0,125.813,125.8904,125.3699,125.5669,16900.0
2014-05-15 10:30:00,178.5,179.3,178.5,178.84,13000.0,125.5598,126.1226,125.5598,125.799,13000.0
2014-05-15 11:00:00,178.98,179.15,178.45,178.48,26500.0,125.8975,126.017,125.5246,125.5457,26500.0
2014-05-15 11:30:00,178.45,178.92,178.24,178.25,10400.0,125.5246,125.8553,125.3769,125.384,10400.0
2014-05-15 12:00:00,178.28,178.52,178.22,178.47,16600.0,125.4051,125.5739,125.3629,125.5387,16600.0
2014-05-15 12:30:00,178.56,179.22,178.34,179.22,32400.0,125.602,126.0663,125.4473,126.0663,32400.0
2014-05-15 13:00:00,179.23,179.25,178.69,178.79,32900.0,126.0733,126.0874,125.6935,125.7638,32900.0
2014-05-15 13:30:00,178.78,178.78,178.32,178.76,18400.0,125.7568,125.7568,125.4332,125.7427,18400.0
2014-05-15 14:00:00,178.67,178.88,178.46,178.46,14900.0,125.6794,125.8271,125.5317,125.5317,14900.0
2014-05-15 14:30:00,178.42,178.52,177.74,177.83,18300.0,125.5035,125.5739,125.0252,125.0885,18300.0
2014-05-15 15:00:00,177.83,177.98,177.78,177.9,20100.0,125.0885,125.194,125.0534,125.1378,20100.0
2014-05-15 15:30:00,177.9,179.51,177.9,179.46,48100.0,125.1378,126.2703,125.1378,126.2351,48100.0
2014-05-16 09:30:00,179.2,180.68,178.3,180.05,37500.0,126.0522,127.0933,125.4191,126.6501,37500.0
2014-05-16 10:00:00,179.83,179.92,179.22,179.24,10200.0,126.4954,126.5587,126.0663,126.0803,10200.0
2014-05-16 10:30:00,179.44,180.31,179.44,180.25,12400.0,126.221,126.833,126.221,126.7908,12400.0
2014-05-16 11:00:00,180.34,180.43,180.2,180.37,37800.0,126.8541,126.9174,126.7556,126.8752,37800.0
2014-05-16 11:30:00,180.43,180.43,180.0,180.28,18300.0,126.9174,126.9174,126.6149,126.8119,18300.0
2014-05-16 12:00:00,180.28,180.4,180.19,180.36,9700.0,126.8119,126.8963,126.7486,126.8682,9700.0
2014-05-16 12:30:00,180.21,180.35,180.17,180.29,5000.0,126.7627,126.8611,126.7345,126.8189,5000.0
2014-05-16 13:00:00,180.35,180.36,180.14,180.17,7500.0,126.8611,126.8682,126.7134,126.7345,7500.0
2014-05-16 13:30:00,180.12,180.24,179.92,180.15,12600.0,126.6994,126.7838,126.5587,126.7205,12600.0
2014-05-16 14:00:00,180.01,180.02,179.78,179.94,8100.0,126.622,126.629,126.4602,126.5727,8100.0
2014-05-16 14:30:00,180.0,180.47,180.0,180.4,25600.0,126.6149,126.9455,126.6149,126.8963,25600.0
2014-05-16 15:00:00,180.46,180.55,180.26,180.37,21000.0,126.9385,127.0018,126.7978,126.8752,21000.0
2014-05-16 15:30:00,180.4,181.09,180.39,181.09,54500.0,126.8963,127.3817,126.8893,127.3817,54500.0
2014-05-19 09:30:00,180.6,180.6,179.19,180.16,39000.0,127.037,127.037,126.0452,126.7275,39000.0
2014-05-19 10:00:00,180.17,180.25,179.66,179.78,16600.0,126.7345,126.7908,126.3758,126.4602,16600.0
2014-05-19 10:30:00,179.64,180.07,179.64,179.95,8100.0,126.3617,126.6642,126.3617,126.5798,8100.0
2014-05-19 11:00:00,180.0,180.25,179.92,180.14,28300.0,126.6149,126.7908,126.5587,126.7134,28300.0
2014-05-19 11:30:00,180.15,180.25,180.0,180.03,11800.0,126.7205,126.7908,126.6149,126.636,11800.0
2014-05-19 12:00:00,180.08,180.25,180.02,180.04,24000.0,126.6712,126.7908,126.629,126.6431,24000.0
2014-05-19 12:30:00,180.05,180.06,179.84,179.86,5800.0,126.6501,126.6571,126.5024,126.5165,5800.0
2014-05-19 13:00:00,179.84,179.92,179.5,179.63,30400.0,126.5024,126.5587,126.2632,126.3547,30400.0
2014-05-19 13:30:00,179.61,179.73,179.31,179.36,10400.0,126.3406,126.425,126.1296,126.1648,10400.0
2014-05-19 14:00:00,179.37,179.4,179.02,179.26,10600.0,126.1718,126.1929,125.9256,126.0944,10600.0
2014-05-19 14:30:00,179.29,179.33,179.01,179.09,13900.0,126.1155,126.1437,125.9186,125.9748,13900.0
2014-05-19 15:00:00,179.1,179.28,179.06,179.16,29700.0,125.9819,126.1085,125.9537,126.0241,29700.0
2014-05-19 15:30:00,179.22,179.59,179.14,179.24,56300.0,126.0663,126.3265,126.01,126.0803,56300.0
2014-05-20 09:30:00,179.17,180.43,179.17,179.76,31900.0,126.0311,126.9174,126.0311,126.4461,31900.0
2014-05-20 10:00:00,179.8,180.21,179.45,179.45,17900.0,126.4743,126.7627,126.2281,126.2281,17900.0
2014-05-20 10:30:00,179.53,179.89,179.43,179.69,15100.0,126.2843,126.5376,126.214,126.3969,15100.0
2014-05-20 11:00:00,179.5,179.71,179.2,179.21,8400.0,126.2632,126.411,126.0522,126.0592,8400.0
2014-05-20 11:30:00,179.11,179.11,178.75,178.85,21600.0,125.9889,125.9889,125.7357,125.806,21600.0
2014-05-20 12:00:00,178.74,179.2,178.55,179.12,13400.0,125.7286,126.0522,125.595,125.9959,13400.0
2014-05-20 12:30:00,179.12,179.38,178.96,179.02,15500.0,125.9959,126.1788,125.8834,125.9256,15500.0
2014-05-20 13:00:00,179.0,179.33,178.99,179.21,16800.0,125.9115,126.1437,125.9045,126.0592,16800.0
2014-05-20 13:30:00,179.21,179.27,178.84,179.01,16200.0,126.0592,126.1014,125.799,125.9186,16200.0
2014-05-20 14:00:00,179.0,179.07,178.86,179.0,12300.0,125.9115,125.9608,125.813,125.9115,12300.0
2014-05-20 14:30:00,179.0,179.13,178.86,179.01,11700.0,125.9115,126.003,125.813,125.9186,11700.0
2014-05-20 15:00:00,178.88,179.15,178.8,178.99,20800.0,125.8271,126.017,125.7708,125.9045,20800.0
2014-05-20 15:30:00,178.99,179.44,178.96,179.12,70800.0,125.9045,126.221,125.8834,125.9959,70800.0
2014-05-21 09:30:00,179.64,179.84,178.95,178.96,22100.0,126.3617,126.5024,125.8764,125.8834,22100.0
2014-05-21 10:00:00,179.16,179.26,178.58,178.83,8600.0,126.0241,126.0944,125.6161,125.7919,8600.0
2014-05-21 10:30:00,178.82,178.83,178.61,178.71,5500.0,125.7849,125.7919,125.6372,125.7075,5500.0
2014-05-21 11:00:00,178.72,179.31,178.62,179.23,11900.0,125.7146,126.1296,125.6442,126.0733,11900.0
2014-05-21 11:30:00,179.21,179.27,179.09,179.2,8600.0,126.0592,126.1014,125.9748,126.0522,8600.0
2014-05-21 12:00:00,179.2,179.27,178.5,178.57,35900.0,126.0522,126.1014,125.5598,125.6091,35900.0
2014-05-21 12:30:00,178.38,178.41,178.1,178.27,3100.0,125.4754,125.4965,125.2785,125.398,3100.0
2014-05-21 13:00:00,178.29,178.51,178.23,178.23,4900.0,125.4121,125.5669,125.3699,125.3699,4900.0
2014-05-21 13:30:00,178.31,178.5,178.24,178.4,3400.0,125.4262,125.5598,125.3769,125.4895,3400.0
2014-05-21 14:00:00,178.46,178.81,178.35,178.8,6800.0,125.5317,125.7779,125.4543,125.7708,6800.0
2014-05-21 14:30:00,178.94,179.12,178.82,179.04,6200.0,125.8693,125.9959,125.7849,125.9397,6200.0
2014-05-21 15:00:00,179.05,179.2,178.85,178.85,15500.0,125.9467,126.0522,125.806,125.806,15500.0
2014-05-21 15:30:00,178.81,178.94,178.52,178.63,24200.0,125.7779,125.8693,125.5739,125.6513,24200.0
2014-05-22 09:30:00,179.01,179.6,178.07,178.86,21400.0,125.9186,126.3336,125.2573,125.813,21400.0
2014-05-22 10:00:00,178.93,179.23,178.78,178.88,10200.0,125.8623,126.0733,125.7568,125.8271,10200.0
2014-05-22 10:30:00,179.0,179.44,179.0,179.32,11700.0,125.9115,126.221,125.9115,126.1366,11700.0
2014-05-22 11:00:00,179.39,179.54,179.13,179.49,7100.0,126.1859,126.2914,126.003,126.2562,7100.0
2014-05-22 11:30:00,179.6,179.65,179.2,179.4,6800.0,126.3336,126.3687,126.0522,126.1929,6800.0
2014-05-22 12:00:00,179.4,179.4,179.24,179.33,3000.0,126.1929,126.1929,126.0803,126.1437,3000.0
2014-05-22 12:30:00,179.44,179.55,179.31,179.53,7600.0,126.221,126.2984,126.1296,126.2843,7600.0
2014-05-22 13:00:00,179.61,179.7,179.55,179.65,11100.0,126.3406,126.4039,126.2984,126.3687,11100.0
2014-05-22 13:30:00,179.65,179.66,179.18,179.18,11500.0,126.3687,126.3758,126.0381,126.0381,11500.0
2014-05-22 14:00:00,179.21,179.48,179.06,179.39,10300.0,126.0592,126.2492,125.9537,126.1859,10300.0
2014-05-22 14:30:00,179.38,179.61,179.35,179.57,4000.0,126.1788,126.3406,126.1577,126.3125,4000.0
2014-05-22 15:00:00,179.59,179.61,179.17,179.25,12000.0,126.3265,126.3406,126.0311,126.0874,12000.0
2014-05-22 15:30:00,179.2,179.38,178.47,178.62,44000.0,126.0522,126.1788,125.5387,125.6442,44000.0
2014-05-23 09:30:00,178.93,179.7,178.78,179.25,6000.0,125.8623,126.4039,125.7568,126.0874,6000.0
2014-05-23 10:00:00,179.25,179.31,178.99,179.1,13100.0,126.0874,126.1296,125.9045,125.9819,13100.0
2014-05-23 10:30:00,179.01,179.31,179.01,179.2,6300.0,125.9186,126.1296,125.9186,126.0522,6300.0
2014-05-23 11:00:00,179.24,179.58,178.92,178.92,10900.0,126.0803,126.3195,125.8553,125.8553,10900.0
2014-05-23 11:30:00,179.01,179.89,179.01,179.75,9900.0,125.9186,126.5376,125.9186,126.4391,9900.0
2014-05-23 12:00:00,179.89,180.22,179.86,180.13,10800.0,126.5376,126.7697,126.5165,126.7064,10800.0
2014-05-23 12:30:00,180.14,180.23,179.82,179.82,2300.0,126.7134,126.7767,126.4883,126.4883,2300.0
2014-05-23 13:00:00,179.79,179.79,179.12,179.25,7000.0,126.4672,126.4672,125.9959,126.0874,7000.0
2014-05-23 13:30:00,179.32,179.45,179.19,179.43,7200.0,126.1366,126.2281,126.0452,126.214,7200.0
2014-05-23 14:00:00,179.38,179.62,179.33,179.59,7200.0,126.1788,126.3476,126.1437,126.3265,7200.0
2014-05-23 14:30:00,179.58,179.72,179.48,179.49,5100.0,126.3195,126.418,126.2492,126.2562,5100.0
2014-05-23 15:00:00,179.43,179.56,179.41,179.49,7300.0,126.214,126.3054,126.1999,126.2562,7300.0
2014-05-23 15:30:00,179.5,179.61,179.14,179.55,19100.0,126.2632,126.3406,126.01,126.2984,19100.0
2014-05-27 09:30:00,179.35,180.04,179.22,179.66,13700.0,126.1577,126.6431,126.0663,126.3758,13700.0
2014-05-27 10:00:00,179.64,179.8,178.94,179.34,19100.0,126.3617,126.4743,125.8693,126.1507,19100.0
2014-05-27 10:30:00,179.22,179.53,178.99,179.06,13300.0,126.0663,126.2843,125.9045,125.9537,13300.0
2014-05-27 11:00:00,179.06,179.55,179.06,179.33,20100.0,125.9537,126.2984,125.9537,126.1437,20100.0
2014-05-27 11:30:00,179.3,179.3,178.7,178.81,25000.0,126.1226,126.1226,125.7005,125.7779,25000.0
2014-05-27 12:00:00,178.83,179.0,178.67,178.84,6600.0,125.7919,125.9115,125.6794,125.799,6600.0
2014-05-27 12:30:00,178.89,179.51,178.77,179.5,10500.0,125.8341,126.2703,125.7497,126.2632,10500.0
2014-05-27 13:00:00,179.5,180.04,179.5,180.04,7000.0,126.2632,126.6431,126.2632,126.6431,7000.0
2014-05-27 13:30:00,180.04,180.31,179.97,180.31,20800.0,126.6431,126.833,126.5938,126.833,20800.0
2014-05-27 14:00:00,180.28,180.35,179.93,179.93,9200.0,126.8119,126.8611,126.5657,126.5657,9200.0
2014-05-27 14:30:00,179.85,179.9,179.51,179.75,8500.0,126.5094,126.5446,126.2703,126.4391,8500.0
2014-05-27 15:00:00,179.81,179.83,179.4,179.4,22000.0,126.4813,126.4954,126.1929,126.1929,22000.0
2014-05-27 15:30:00,179.39,179.69,179.26,179.52,76000.0,126.1859,126.3969,126.0944,126.2773,76000.0
2014-05-28 09:30:00,179.75,180.03,177.78,178.34,18800.0,126.4391,126.636,125.0534,125.4473,18800.0
2014-05-28 10:00:00,178.27,178.67,178.03,178.67,16400.0,125.398,125.6794,125.2292,125.6794,16400.0
2014-05-28 10:30:00,178.51,179.02,178.46,179.02,39100.0,125.5669,125.9256,125.5317,125.9256,39100.0
2014-05-28 11:00:00,179.06,179.75,179.06,179.66,10400.0,125.9537,126.4391,125.9537,126.3758,10400.0
2014-05-28 11:30:00,179.75,179.75,179.31,179.33,5900.0,126.4391,126.4391,126.1296,126.1437,5900.0
2014-05-28 12:00:00,179.33,179.47,179.16,179.31,11400.0,126.1437,126.2421,126.0241,126.1296,11400.0
2014-05-28 12:30:00,179.28,179.28,178.84,178.84,8800.0,126.1085,126.1085,125.799,125.799,8800.0
2014-05-28 13:00:00,178.92,178.95,178.45,178.64,11800.0,125.8553,125.8764,125.5246,125.6583,11800.0
2014-05-28 13:30:00,178.57,178.82,178.56,178.76,12500.0,125.6091,125.7849,125.602,125.7427,12500.0
2014-05-28 14:00:00,178.76,178.99,178.54,178.68,13600.0,125.7427,125.9045,125.588,125.6864,13600.0
2014-05-28 14:30:00,178.77,179.18,178.69,179.09,14800.0,125.7497,126.0381,125.6935,125.9748,14800.0
2014-05-28 15:00:00,179.12,179.47,179.12,179.33,17500.0,125.9959,126.2421,125.9959,126.1437,17500.0
2014-05-28 15:30:00,179.35,179.41,178.86,178.94,44000.0,126.1577,126.1999,125.813,125.8693,44000.0
2014-05-29 09:30:00,179.31,179.64,178.88,179.2,4800.0,126.1296,126.3617,125.8271,126.0522,4800.0
2014-05-29 10:00:00,179.22,179.45,178.9,179.45,8300.0,126.0663,126.2281,125.8412,126.2281,8300.0
2014-05-29 10:30:00,179.25,179.75,179.1,179.67,8700.0,126.0874,126.4391,125.9819,126.3828,8700.0
2014-05-29 11:00:00,179.58,179.79,179.42,179.45,17200.0,126.3195,126.4672,126.207,126.2281,17200.0
2014-05-29 11:30:00,179.55,179.57,179.28,179.41,1900.0,126.2984,126.3125,126.1085,126.1999,1900.0
2014-05-29 12:00:00,179.45,179.45,179.21,179.22,2900.0,126.2281,126.2281,126.0592,126.0663,2900.0
2014-05-29 12:30:00,179.22,179.52,179.22,179.41,2100.0,126.0663,126.2773,126.0663,126.1999,2100.0
2014-05-29 13:00:00,179.49,179.56,179.36,179.47,1100.0,126.2562,126.3054,126.1648,126.2421,1100.0
2014-05-29 13:30:00,179.41,179.6,179.36,179.57,10000.0,126.1999,126.3336,126.1648,126.3125,10000.0
2014-05-29 14:00:00,179.52,179.54,179.4,179.4,4600.0,126.2773,126.2914,126.1929,126.1929,4600.0
2014-05-29 14:30:00,179.41,179.7,179.41,179.59,36200.0,126.1999,126.4039,126.1999,126.3265,36200.0
2014-05-29 15:00:00,179.62,179.64,179.42,179.54,11200.0,126.3476,126.3617,126.207,126.2914,11200.0
2014-05-29 15:30:00,179.56,179.62,179.41,179.56,26400.0,126.3054,126.3476,126.1999,126.3054,26400.0
2014-05-30 09:30:00,179.67,180.76,179.29,180.51,19200.0,126.3828,127.1495,126.1155,126.9737,19200.0
2014-05-30 10:00:00,180.42,181.23,180.42,180.93,34100.0,126.9104,127.4801,126.9104,127.2691,34100.0
2014-05-30 10:30:00,181.0,181.33,180.86,181.16,20300.0,127.3184,127.5505,127.2199,127.4309,20300.0
2014-05-30 11:00:00,181.21,181.26,180.72,180.85,27700.0,127.4661,127.5012,127.1214,127.2128,27700.0
2014-05-30 11:30:00,180.72,180.99,180.55,180.82,12200.0,127.1214,127.3113,127.0018,127.1917,12200.0
2014-05-30 12:00:00,180.81,181.12,180.68,180.76,9900.0,127.1847,127.4028,127.0933,127.1495,9900.0
2014-05-30 12:30:00,180.92,180.96,180.59,180.6,11200.0,127.2621,127.2902,127.03,127.037,11200.0
2014-05-30 13:00:00,180.64,180.9,180.59,180.84,6700.0,127.0651,127.248,127.03,127.2058,6700.0
2014-05-30 13:30:00,180.8,180.89,180.61,180.69,22700.0,127.1777,127.241,127.044,127.1003,22700.0
2014-05-30 14:00:00,180.72,180.79,180.52,180.64,15300.0,127.1214,127.1706,126.9807,127.0651,15300.0
2014-05-30 14:30:00,180.69,180.8,180.6,180.6,10200.0,127.1003,127.1777,127.037,127.037,10200.0
2014-05-30 15:00:00,180.65,180.69,180.49,180.49,16200.0,127.0722,127.1003,126.9596,126.9596,16200.0
2014-05-30 15:30:00,180.48,180.87,180.28,180.75,139400.0,126.9526,127.2269,126.8119,127.1425,139400.0
2014-06-02 09:30:00,180.77,181.0,180.04,180.06,55500.0,127.1566,127.3184,126.6431,126.6571,55500.0
2014-06-02 10:00:00,180.13,180.77,180.13,180.77,21000.0,126.7064,127.1566,126.7064,127.1566,21000.0
2014-06-02 10:30:00,180.78,180.83,180.48,180.76,19100.0,127.1636,127.1988,126.9526,127.1495,19100.0
2014-06-02 11:00:00,180.79,181.23,180.71,180.81,28700.0,127.1706,127.4801,127.1144,127.1847,28700.0
2014-06-02 11:30:00,180.81,180.9,180.44,180.75,11100.0,127.1847,127.248,126.9244,127.1425,11100.0
2014-06-02 12:00:00,180.68,180.78,180.4,180.41,12700.0,127.0933,127.1636,126.8963,126.9033,12700.0
2014-06-02 12:30:00,180.42,180.64,180.37,180.61,9400.0,126.9104,127.0651,126.8752,127.044,9400.0
2014-06-02 13:00:00,180.61,180.64,180.46,180.57,14700.0,127.044,127.0651,126.9385,127.0159,14700.0
2014-06-02 13:30:00,180.6,181.23,180.59,181.03,31600.0,127.037,127.4801,127.03,127.3395,31600.0
2014-06-02 14:00:00,181.07,181.35,181.06,181.25,37100.0,127.3676,127.5646,127.3606,127.4942,37100.0
2014-06-02 14:30:00,181.27,181.37,181.09,181.09,34800.0,127.5083,127.5786,127.3817,127.3817,34800.0
2014-06-02 15:00:00,181.09,181.38,180.99,181.17,28900.0,127.3817,127.5857,127.3113,127.4379,28900.0
2014-06-02 15:30:00,181.21,181.48,181.14,181.41,42900.0,127.4661,127.656,127.4168,127.6068,42900.0
2014-06-03 09:30:00,180.92,181.45,180.27,181.08,12000.0,127.2621,127.6349,126.8049,127.3746,12000.0
2014-06-03 10:00:00,181.07,181.44,180.8,181.0,25600.0,127.3676,127.6279,127.1777,127.3184,25600.0
2014-06-03 10:30:00,181.04,181.21,180.63,180.99,46600.0,127.3465,127.4661,127.0581,127.3113,46600.0
2014-06-03 11:00:00,181.04,181.49,180.93,181.37,12300.0,127.3465,127.663,127.2691,127.5786,12300.0
2014-06-03 11:30:00,181.35,181.51,181.24,181.5,4700.0,127.5646,127.6771,127.4872,127.6701,4700.0
2014-06-03 12:00:00,181.48,181.54,181.25,181.26,12400.0,127.656,127.6982,127.4942,127.5012,12400.0
2014-06-03 12:30:00,181.22,181.29,181.04,181.16,7400.0,127.4731,127.5223,127.3465,127.4309,7400.0
2014-06-03 13:00:00,181.06,181.16,180.86,180.86,9000.0,127.3606,127.4309,127.2199,127.2199,9000.0
2014-06-03 13:30:00,180.91,180.98,180.64,180.65,13800.0,127.2551,127.3043,127.0651,127.0722,13800.0
2014-06-03 14:00:00,180.74,180.91,180.37,180.41,38600.0,127.1355,127.2551,126.8752,126.9033,38600.0
2014-06-03 14:30:00,180.44,180.57,180.27,180.54,25000.0,126.9244,127.0159,126.8049,126.9948,25000.0
2014-06-03 15:00:00,180.54,180.79,180.44,180.73,15500.0,126.9948,127.1706,126.9244,127.1284,15500.0
2014-06-03 15:30:00,180.71,181.14,180.71,180.97,27000.0,127.1144,127.4168,127.1144,127.2973,27000.0
2014-06-04 09:30:00,180.81,181.49,180.21,180.21,19500.0,127.1847,127.663,126.7627,126.7627,19500.0
2014-06-04 10:00:00,180.22,180.85,179.93,179.95,41500.0,126.7697,127.2128,126.5657,126.5798,41500.0
2014-06-04 10:30:00,179.95,180.75,179.95,180.75,7500.0,126.5798,127.1425,126.5798,127.1425,7500.0
2014-06-04 11:00:00,180.77,180.94,180.51,180.94,14200.0,127.1566,127.2762,126.9737,127.2762,14200.0
2014-06-04 11:30:00,181.02,181.13,180.8,181.13,13300.0,127.3324,127.4098,127.1777,127.4098,13300.0
2014-06-04 12:00:00,181.16,181.18,180.79,180.9,26500.0,127.4309,127.445,127.1706,127.248,26500.0
2014-06-04 12:30:00,180.9,181.32,180.75,181.32,9800.0,127.248,127.5435,127.1425,127.5435,9800.0
2014-06-04 13:00:00,181.34,181.53,181.07,181.27,16000.0,127.5575,127.6912,127.3676,127.5083,16000.0
2014-06-04 13:30:00,181.3,181.46,181.16,181.43,12100.0,127.5294,127.6419,127.4309,127.6208,12100.0
2014-06-04 14:00:00,181.46,181.51,181.28,181.4,9800.0,127.6419,127.6771,127.5153,127.5997,9800.0
2014-06-04 14:30:00,181.44,181.68,181.44,181.68,14400.0,127.6279,127.7967,127.6279,127.7967,14400.0
2014-06-04 15:00:00,181.72,181.76,181.5,181.52,23300.0,127.8248,127.853,127.6701,127.6841,23300.0
2014-06-04 15:30:00,181.53,182.38,181.47,181.94,55700.0,127.6912,128.2891,127.649,127.9796,55700.0
2014-06-05 09:30:00,181.45,183.03,181.23,182.23,14600.0,127.6349,128.7463,127.4801,128.1836,14600.0
2014-06-05 10:00:00,182.23,182.43,181.55,182.03,12000.0,128.1836,128.3242,127.7052,128.0429,12000.0
2014-06-05 10:30:00,182.17,183.03,182.09,183.03,31400.0,128.1414,128.7463,128.0851,128.7463,31400.0
2014-06-05 11:00:00,183.0,183.42,182.85,183.32,29100.0,128.7252,129.0206,128.6197,128.9503,29100.0
2014-06-05 11:30:00,183.35,183.98,183.34,183.92,23500.0,128.9714,129.4145,128.9644,129.3723,23500.0
2014-06-05 12:00:00,183.87,184.11,183.78,184.0,13100.0,129.3372,129.506,129.2739,129.4286,13100.0
2014-06-05 12:30:00,184.01,184.25,183.8,184.03,22600.0,129.4356,129.6045,129.2879,129.4497,22600.0
2014-06-05 13:00:00,184.12,184.3,183.89,183.99,11000.0,129.513,129.6396,129.3512,129.4216,11000.0
2014-06-05 13:30:00,184.06,184.38,183.93,184.38,23700.0,129.4708,129.6959,129.3794,129.6959,23700.0
2014-06-05 14:00:00,184.43,184.48,184.02,184.41,9700.0,129.7311,129.7662,129.4427,129.717,9700.0
2014-06-05 14:30:00,184.41,184.92,184.29,184.68,13500.0,129.717,130.0757,129.6326,129.9069,13500.0
2014-06-05 15:00:00,184.56,184.7,184.34,184.49,21200.0,129.8225,129.921,129.6678,129.7733,21200.0
2014-06-05 15:30:00,184.54,185.4,184.53,185.27,63800.0,129.8085,130.4134,129.8014,130.3219,63800.0
2014-06-06 09:30:00,185.99,185.99,184.08,184.48,24900.0,130.8284,130.8284,129.4849,129.7662,24900.0
2014-06-06 10:00:00,184.4,184.98,184.4,184.79,16300.0,129.71,130.118,129.71,129.9843,16300.0
2014-06-06 10:30:00,184.99,185.32,184.63,184.91,15000.0,130.125,130.3571,129.8718,130.0687,15000.0
2014-06-06 11:00:00,184.88,185.14,184.42,184.42,7800.0,130.0476,130.2305,129.724,129.724,7800.0
2014-06-06 11:30:00,184.5,184.61,184.26,184.27,9300.0,129.7803,129.8577,129.6115,129.6185,9300.0
2014-06-06 12:00:00,184.3,184.6,184.13,184.31,7400.0,129.6396,129.8507,129.5201,129.6467,7400.0
2014-06-06 12:30:00,184.37,184.46,184.19,184.28,4600.0,129.6889,129.7522,129.5623,129.6256,4600.0
2014-06-06 13:00:00,184.21,184.33,184.09,184.26,14000.0,129.5763,129.6607,129.4919,129.6115,14000.0
2014-06-06 13:30:00,184.15,184.15,183.9,184.03,30100.0,129.5341,129.5341,129.3583,129.4497,30100.0
2014-06-06 14:00:00,184.03,184.23,183.96,184.19,22600.0,129.4497,129.5904,129.4005,129.5623,22600.0
2014-06-06 14:30:00,184.2,184.41,183.99,184.41,9000.0,129.5693,129.717,129.4216,129.717,9000.0
2014-06-06 15:00:00,184.35,184.41,184.06,184.21,18300.0,129.6748,129.717,129.4708,129.5763,18300.0
2014-06-06 15:30:00,184.28,184.77,184.22,184.52,49300.0,129.6256,129.9702,129.5834,129.7944,49300.0
2014-06-09 09:30:00,184.32,185.39,184.32,184.46,24600.0,129.6537,130.4064,129.6537,129.7522,24600.0
2014-06-09 10:00:00,184.58,184.58,183.34,183.41,14100.0,129.8366,129.8366,128.9644,129.0136,14100.0
2014-06-09 10:30:00,183.57,183.84,183.02,183.31,16600.0,129.1261,129.3161,128.7393,128.9432,16600.0
2014-06-09 11:00:00,183.33,183.4,182.84,183.14,19100.0,128.9573,129.0066,128.6126,128.8237,19100.0
2014-06-09 11:30:00,183.05,183.05,182.42,182.42,10600.0,128.7604,128.7604,128.3172,128.3172,10600.0
2014-06-09 12:00:00,182.43,182.54,181.95,182.03,20200.0,128.3242,128.4016,127.9866,128.0429,20200.0
2014-06-09 12:30:00,181.97,182.24,181.48,181.54,8300.0,128.0007,128.1906,127.656,127.6982,8300.0
2014-06-09 13:00:00,181.47,181.79,181.35,181.63,5800.0,127.649,127.8741,127.5646,127.7615,5800.0
2014-06-09 13:30:00,181.64,181.83,181.24,181.24,7400.0,127.7685,127.9022,127.4872,127.4872,7400.0
2014-06-09 14:00:00,181.24,181.73,181.05,181.53,14100.0,127.4872,127.8319,127.3535,127.6912,14100.0
2014-06-09 14:30:00,181.46,181.46,181.09,181.36,39400.0,127.6419,127.6419,127.3817,127.5716,39400.0
2014-06-09 15:00:00,181.27,181.44,180.75,181.42,23100.0,127.5083,127.6279,127.1425,127.6138,23100.0
2014-06-09 15:30:00,181.43,181.81,181.32,181.73,56000.0,127.6208,127.8881,127.5435,127.8319,56000.0
2014-06-10 09:30:00,181.08,182.11,181.08,181.39,11700.0,127.3746,128.0991,127.3746,127.5927,11700.0
2014-06-10 10:00:00,181.22,181.28,180.42,180.66,12600.0,127.4731,127.5153,126.9104,127.0792,12600.0
2014-06-10 10:30:00,180.65,180.71,180.3,180.37,10400.0,127.0722,127.1144,126.826,126.8752,10400.0
2014-06-10 11:00:00,180.29,180.29,179.66,179.94,14100.0,126.8189,126.8189,126.3758,126.5727,14100.0
2014-06-10 11:30:00,179.91,179.91,179.4,179.46,13500.0,126.5516,126.5516,126.1929,126.2351,13500.0
2014-06-10 12:00:00,179.53,179.67,179.3,179.58,11200.0,126.2843,126.3828,126.1226,126.3195,11200.0
2014-06-10 12:30:00,179.58,180.01,179.54,179.81,12300.0,126.3195,126.622,126.2914,126.4813,12300.0
2014-06-10 13:00:00,179.84,179.9,179.57,179.63,17200.0,126.5024,126.5446,126.3125,126.3547,17200.0
2014-06-10 13:30:00,179.69,179.81,179.64,179.72,20500.0,126.3969,126.4813,126.3617,126.418,20500.0
2014-06-10 14:00:00,179.77,180.27,179.7,179.86,32900.0,126.4532,126.8049,126.4039,126.5165,32900.0
2014-06-10 14:30:00,179.83,179.89,179.46,179.5,10200.0,126.4954,126.5376,126.2351,126.2632,10200.0
2014-06-10 15:00:00,179.5,179.76,179.48,179.56,27400.0,126.2632,126.4461,126.2492,126.3054,27400.0
2014-06-10 15:30:00,179.52,179.54,179.17,179.51,78800.0,126.2773,126.2914,126.0311,126.2703,78800.0
2014-06-11 09:30:00,179.36,180.27,178.87,179.1,24100.0,126.1648,126.8049,125.8201,125.9819,24100.0
2014-06-11 10:00:00,179.05,179.06,178.2,178.56,14500.0,125.9467,125.9537,125.3488,125.602,14500.0
2014-06-11 10:30:00,178.64,178.69,178.24,178.5,15700.0,125.6583,125.6935,125.3769,125.5598,15700.0
2014-06-11 11:00:00,178.54,178.74,178.4,178.68,8700.0,125.588,125.7286,125.4895,125.6864,8700.0
2014-06-11 11:30:00,178.74,179.02,178.5,179.02,7200.0,125.7286,125.9256,125.5598,125.9256,7200.0
2014-06-11 12:00:00,178.98,179.18,178.91,178.97,14800.0,125.8975,126.0381,125.8482,125.8904,14800.0
2014-06-11 12:30:00,178.89,179.16,178.75,179.13,8900.0,125.8341,126.0241,125.7357,126.003,8900.0
2014-06-11 13:00:00,179.11,179.29,178.89,179.17,10800.0,125.9889,126.1155,125.8341,126.0311,10800.0
2014-06-11 13:30:00,179.25,179.28,178.97,178.97,13200.0,126.0874,126.1085,125.8904,125.8904,13200.0
2014-06-11 14:00:00,179.08,179.19,178.61,178.92,18000.0,125.9678,126.0452,125.6372,125.8553,18000.0
2014-06-11 14:30:00,178.9,179.01,178.69,178.85,24900.0,125.8412,125.9186,125.6935,125.806,24900.0
2014-06-11 15:00:00,178.91,179.2,178.84,179.02,17100.0,125.8482,126.0522,125.799,125.9256,17100.0
2014-06-11 15:30:00,179.07,179.43,179.06,179.16,62400.0,125.9608,126.214,125.9537,126.0241,62400.0
2014-06-12 09:30:00,184.26,184.26,178.57,178.57,26600.0,129.6115,129.6115,125.6091,125.6091,26600.0
2014-06-12 10:00:00,178.88,179.38,178.43,178.78,27500.0,125.8271,126.1788,125.5106,125.7568,27500.0
2014-06-12 10:30:00,178.87,179.08,178.4,178.77,26700.0,125.8201,125.9678,125.4895,125.7497,26700.0
2014-06-12 11:00:00,178.87,179.61,178.85,179.61,25300.0,125.8201,126.3406,125.806,126.3406,25300.0
2014-06-12 11:30:00,179.61,180.0,179.43,179.78,23300.0,126.3406,126.6149,126.214,126.4602,23300.0
2014-06-12 12:00:00,179.81,179.9,179.63,179.88,21500.0,126.4813,126.5446,126.3547,126.5305,21500.0
2014-06-12 12:30:00,179.92,180.06,179.73,180.0,16400.0,126.5587,126.6571,126.425,126.6149,16400.0
2014-06-12 13:00:00,180.06,180.14,179.22,179.5,77800.0,126.6571,126.7134,126.0663,126.2632,77800.0
2014-06-12 13:30:00,179.58,179.59,178.88,179.01,20300.0,126.3195,126.3265,125.8271,125.9186,20300.0
2014-06-12 14:00:00,178.95,179.56,178.87,179.52,14600.0,125.8764,126.3054,125.8201,126.2773,14600.0
2014-06-12 14:30:00,179.46,179.55,178.98,179.41,26800.0,126.2351,126.2984,125.8975,126.1999,26800.0
2014-06-12 15:00:00,179.43,179.76,179.26,179.39,26800.0,126.214,126.4461,126.0944,126.1859,26800.0
2014-06-12 15:30:00,179.45,179.67,179.15,179.29,66500.0,126.2281,126.3828,126.017,126.1155,66500.0
2014-06-13 09:30:00,180.28,180.28,178.02,178.24,23800.0,126.8119,126.8119,125.2222,125.3769,23800.0
2014-06-13 10:00:00,178.31,178.49,177.85,178.36,38800.0,125.4262,125.5528,125.1026,125.4613,38800.0
2014-06-13 10:30:00,178.45,179.18,178.45,179.08,5000.0,125.5246,126.0381,125.5246,125.9678,5000.0
2014-06-13 11:00:00,179.09,179.3,178.99,179.08,16800.0,125.9748,126.1226,125.9045,125.9678,16800.0
2014-06-13 11:30:00,179.08,179.27,178.83,179.2,23400.0,125.9678,126.1014,125.7919,126.0522,23400.0
2014-06-13 12:00:00,179.25,179.28,179.06,179.2,44500.0,126.0874,126.1085,125.9537,126.0522,44500.0
2014-06-13 12:30:00,179.14,179.26,178.95,179.03,19000.0,126.01,126.0944,125.8764,125.9326,19000.0
2014-06-13 13:00:00,179.04,179.28,179.04,179.28,3900.0,125.9397,126.1085,125.9397,126.1085,3900.0
2014-06-13 13:30:00,179.27,179.58,179.13,179.25,29400.0,126.1014,126.3195,126.003,126.0874,29400.0
2014-06-13 14:00:00,179.12,179.6,178.95,179.45,23500.0,125.9959,126.3336,125.8764,126.2281,23500.0
2014-06-13 14:30:00,179.49,179.6,179.26,179.39,8100.0,126.2562,126.3336,126.0944,126.1859,8100.0
2014-06-13 15:00:00,179.47,179.59,179.19,179.22,24900.0,126.2421,126.3265,126.0452,126.0663,24900.0
2014-06-13 15:30:00,179.22,179.37,179.1,179.29,61500.0,126.0663,126.1718,125.9819,126.1155,61500.0
2014-06-16 09:30:00,179.53,180.08,178.83,179.7,16000.0,126.2843,126.6712,125.7919,126.4039,16000.0
2014-06-16 10:00:00,179.79,180.14,179.21,179.32,18000.0,126.4672,126.7134,126.0592,126.1366,18000.0
2014-06-16 10:30:00,179.39,179.47,178.5,178.61,13600.0,126.1859,126.2421,125.5598,125.6372,13600.0
2014-06-16 11:00:00,178.57,178.78,178.35,178.56,10100.0,125.6091,125.7568,125.4543,125.602,10100.0
2014-06-16 11:30:00,178.55,178.92,178.31,178.92,12500.0,125.595,125.8553,125.4262,125.8553,12500.0
2014-06-16 12:00:00,178.92,179.37,178.74,179.03,34800.0,125.8553,126.1718,125.7286,125.9326,34800.0
2014-06-16 12:30:00,179.04,179.06,178.91,178.94,8300.0,125.9397,125.9537,125.8482,125.8693,8300.0
2014-06-16 13:00:00,178.9,179.0,178.38,178.38,8900.0,125.8412,125.9115,125.4754,125.4754,8900.0
2014-06-16 13:30:00,178.39,178.56,177.76,178.13,11200.0,125.4824,125.602,125.0393,125.2996,11200.0
2014-06-16 14:00:00,178.18,178.46,177.97,178.03,23400.0,125.3347,125.5317,125.187,125.2292,23400.0
2014-06-16 14:30:00,178.01,178.33,177.86,177.88,19700.0,125.2151,125.4402,125.1096,125.1237,19700.0
2014-06-16 15:00:00,177.87,177.98,177.62,177.86,22400.0,125.1167,125.194,124.9408,125.1096,22400.0
2014-06-16 15:30:00,177.87,178.21,177.69,178.06,58000.0,125.1167,125.3558,124.99,125.2503,58000.0
2014-06-17 09:30:00,177.54,178.94,176.97,178.16,23700.0,124.8845,125.8693,124.4836,125.3207,23700.0
2014-06-17 10:00:00,178.31,178.71,177.93,178.03,12400.0,125.4262,125.7075,125.1589,125.2292,12400.0
2014-06-17 10:30:00,177.9,177.91,176.83,177.24,24900.0,125.1378,125.1448,124.3851,124.6735,24900.0
2014-06-17 11:00:00,177.18,177.66,177.18,177.46,22200.0,124.6313,124.9689,124.6313,124.8283,22200.0
2014-06-17 11:30:00,177.56,177.97,177.48,177.93,36800.0,124.8986,125.187,124.8423,125.1589,36800.0
2014-06-17 12:00:00,177.91,178.41,177.73,177.95,26900.0,125.1448,125.4965,125.0182,125.1729,26900.0
2014-06-17 12:30:00,177.97,178.94,177.97,178.8,21400.0,125.187,125.8693,125.187,125.7708,21400.0
2014-06-17 13:00:00,178.82,179.46,178.8,179.3,17900.0,125.7849,126.2351,125.7708,126.1226,17900.0
2014-06-17 13:30:00,179.31,179.56,179.27,179.4,30600.0,126.1296,126.3054,126.1014,126.1929,30600.0
2014-06-17 14:00:00,179.41,179.71,179.15,179.65,19700.0,126.1999,126.411,126.017,126.3687,19700.0
2014-06-17 14:30:00,179.7,179.7,179.06,179.11,12600.0,126.4039,126.4039,125.9537,125.9889,12600.0
2014-06-17 15:00:00,179.11,179.12,178.5,178.78,16700.0,125.9889,125.9959,125.5598,125.7568,16700.0
2014-06-17 15:30:00,178.87,179.27,178.65,179.16,49500.0,125.8201,126.1014,125.6653,126.0241,49500.0
2014-06-18 09:30:00,179.13,179.56,178.38,179.02,20500.0,126.003,126.3054,125.4754,125.9256,20500.0
2014-06-18 10:00:00,179.2,179.45,178.9,178.9,10200.0,126.0522,126.2281,125.8412,125.8412,10200.0
2014-06-18 10:30:00,179.07,179.12,178.62,178.82,13900.0,125.9608,125.9959,125.6442,125.7849,13900.0
2014-06-18 11:00:00,178.8,179.6,178.72,179.49,29600.0,125.7708,126.3336,125.7146,126.2562,29600.0
2014-06-18 11:30:00,179.53,179.89,179.53,179.76,38900.0,126.2843,126.5376,126.2843,126.4461,38900.0
2014-06-18 12:00:00,179.79,179.94,179.73,179.89,20800.0,126.4672,126.5727,126.425,126.5376,20800.0
2014-06-18 12:30:00,179.93,180.15,179.9,180.03,26700.0,126.5657,126.7205,126.5446,126.636,26700.0
2014-06-18 13:00:00,180.07,180.48,180.01,180.44,28000.0,126.6642,126.9526,126.622,126.9244,28000.0
2014-06-18 13:30:00,180.42,180.63,180.13,180.46,26900.0,126.9104,127.0581,126.7064,126.9385,26900.0
2014-06-18 14:00:00,180.45,181.07,180.06,180.93,39700.0,126.9315,127.3676,126.6571,127.2691,39700.0
2014-06-18 14:30:00,181.0,181.49,180.92,181.42,31000.0,127.3184,127.663,127.2621,127.6138,31000.0
2014-06-18 15:00:00,181.41,181.62,181.25,181.51,24500.0,127.6068,127.7545,127.4942,127.6771,24500.0
2014-06-18 15:30:00,181.53,181.79,181.2,181.31,50900.0,127.6912,127.8741,127.459,127.5364,50900.0
2014-06-19 09:30:00,181.78,181.78,180.84,181.5,27600.0,127.867,127.867,127.2058,127.6701,27600.0
2014-06-19 10:00:00,181.5,181.64,180.9,181.16,11500.0,127.6701,127.7685,127.248,127.4309,11500.0
2014-06-19 10:30:00,181.06,181.25,180.85,181.04,10600.0,127.3606,127.4942,127.2128,127.3465,10600.0
2014-06-19 11:00:00,181.1,181.32,180.97,181.28,16700.0,127.3887,127.5435,127.2973,127.5153,16700.0
2014-06-19 11:30:00,181.26,181.74,181.03,181.7,21900.0,127.5012,127.8389,127.3395,127.8107,21900.0
2014-06-19 12:00:00,181.71,182.28,181.7,182.28,28800.0,127.8178,128.2187,127.8107,128.2187,28800.0
2014-06-19 12:30:00,182.2,182.62,182.18,182.48,19400.0,128.1625,128.4579,128.1484,128.3594,19400.0
2014-06-19 13:00:00,182.46,182.84,182.25,182.8,26900.0,128.3453,128.6126,128.1976,128.5845,26900.0
2014-06-19 13:30:00,182.82,182.91,182.41,182.66,27500.0,128.5986,128.6619,128.3102,128.486,27500.0
2014-06-19 14:00:00,182.65,183.1,182.62,183.07,26200.0,128.479,128.7955,128.4579,128.7744,26200.0
2014-06-19 14:30:00,183.06,183.45,182.99,183.36,26700.0,128.7674,129.0417,128.7182,128.9784,26700.0
2014-06-19 15:00:00,183.28,183.28,182.71,183.0,18400.0,128.9221,128.9221,128.5212,128.7252,18400.0
2014-06-19 15:30:00,183.0,183.03,182.71,182.99,110400.0,128.7252,128.7463,128.5212,128.7182,110400.0
2014-06-20 09:30:00,183.12,183.12,181.57,182.49,91200.0,128.8096,128.8096,127.7193,128.3664,91200.0
2014-06-20 10:00:00,182.49,182.57,182.11,182.48,10700.0,128.3664,128.4227,128.0991,128.3594,10700.0
2014-06-20 10:30:00,182.5,182.96,182.46,182.74,9200.0,128.3735,128.6971,128.3453,128.5423,9200.0
2014-06-20 11:00:00,182.73,182.84,182.47,182.59,13300.0,128.5353,128.6126,128.3524,128.4368,13300.0
2014-06-20 11:30:00,182.55,182.84,182.55,182.84,13400.0,128.4087,128.6126,128.4087,128.6126,13400.0
2014-06-20 12:00:00,182.85,182.96,182.56,182.64,10600.0,128.6197,128.6971,128.4157,128.472,10600.0
2014-06-20 12:30:00,182.64,182.89,182.64,182.71,9300.0,128.472,128.6478,128.472,128.5212,9300.0
2014-06-20 13:00:00,182.75,183.05,182.74,183.05,9400.0,128.5493,128.7604,128.5423,128.7604,9400.0
2014-06-20 13:30:00,182.96,183.16,182.94,183.04,20000.0,128.6971,128.8377,128.683,128.7533,20000.0
2014-06-20 14:00:00,183.04,183.17,182.98,183.05,15500.0,128.7533,128.8448,128.7111,128.7604,15500.0
2014-06-20 14:30:00,183.05,183.28,183.01,183.16,20200.0,128.7604,128.9221,128.7322,128.8377,20200.0
2014-06-20 15:00:00,183.17,183.6,183.09,183.6,19400.0,128.8448,129.1472,128.7885,129.1472,19400.0
2014-06-20 15:30:00,183.62,184.02,183.55,183.86,119400.0,129.1613,129.4427,129.1121,129.3301,119400.0
2014-06-23 09:30:00,183.78,184.97,183.08,184.0,15600.0,129.2739,130.1109,128.7815,129.4286,15600.0
2014-06-23 10:00:00,184.0,184.62,184.0,184.37,14400.0,129.4286,129.8647,129.4286,129.6889,14400.0
2014-06-23 10:30:00,184.51,184.74,184.31,184.35,25700.0,129.7873,129.9491,129.6467,129.6748,25700.0
2014-06-23 11:00:00,184.32,184.32,183.84,183.89,28300.0,129.6537,129.6537,129.3161,129.3512,28300.0
2014-06-23 11:30:00,183.89,184.22,183.78,184.22,14500.0,129.3512,129.5834,129.2739,129.5834,14500.0
2014-06-23 12:00:00,184.24,184.44,184.24,184.28,13700.0,129.5974,129.7381,129.5974,129.6256,13700.0
2014-06-23 12:30:00,184.29,184.72,184.29,184.65,20400.0,129.6326,129.9351,129.6326,129.8858,20400.0
2014-06-23 13:00:00,184.69,184.69,184.3,184.3,9900.0,129.914,129.914,129.6396,129.6396,9900.0
2014-06-23 13:30:00,184.28,184.49,184.17,184.4,12000.0,129.6256,129.7733,129.5482,129.71,12000.0
2014-06-23 14:00:00,184.43,184.57,184.4,184.53,17700.0,129.7311,129.8296,129.71,129.8014,17700.0
2014-06-23 14:30:00,184.5,184.6,184.22,184.27,19900.0,129.7803,129.8507,129.5834,129.6185,19900.0
2014-06-23 15:00:00,184.24,184.24,184.01,184.1,23400.0,129.5974,129.5974,129.4356,129.4989,23400.0
2014-06-23 15:30:00,184.08,184.15,183.8,183.92,45300.0,129.4849,129.5341,129.2879,129.3723,45300.0
2014-06-24 09:30:00,183.7,183.91,183.34,183.75,13200.0,129.2176,129.3653,128.9644,129.2528,13200.0
2014-06-24 10:00:00,183.75,184.25,183.7,183.97,8900.0,129.2528,129.6045,129.2176,129.4075,8900.0
2014-06-24 10:30:00,184.11,184.33,183.74,183.95,12000.0,129.506,129.6607,129.2457,129.3934,12000.0
2014-06-24 11:00:00,184.15,184.39,183.94,184.19,18800.0,129.5341,129.7029,129.3864,129.5623,18800.0
2014-06-24 11:30:00,184.2,184.49,184.13,184.45,6700.0,129.5693,129.7733,129.5201,129.7451,6700.0
2014-06-24 12:00:00,184.45,184.55,184.28,184.46,11000.0,129.7451,129.8155,129.6256,129.7522,11000.0
2014-06-24 12:30:00,184.45,184.49,184.25,184.25,14400.0,129.7451,129.7733,129.6045,129.6045,14400.0
2014-06-24 13:00:00,184.29,184.45,184.14,184.45,9900.0,129.6326,129.7451,129.5271,129.7451,9900.0
2014-06-24 13:30:00,184.45,184.55,184.35,184.5,11500.0,129.7451,129.8155,129.6748,129.7803,11500.0
2014-06-24 14:00:00,184.44,184.65,184.44,184.55,19000.0,129.7381,129.8858,129.7381,129.8155,19000.0
2014-06-24 14:30:00,184.55,184.7,184.42,184.6,11400.0,129.8155,129.921,129.724,129.8507,11400.0
2014-06-24 15:00:00,184.6,184.7,184.4,184.49,25900.0,129.8507,129.921,129.71,129.7733,25900.0
2014-06-24 15:30:00,184.53,184.75,184.31,184.64,47100.0,129.8014,129.9562,129.6467,129.8788,47100.0
2014-06-25 09:30:00,184.31,185.13,184.31,184.63,13500.0,129.6467,130.2235,129.6467,129.8718,13500.0
2014-06-25 10:00:00,184.75,184.86,184.42,184.59,20700.0,129.9562,130.0335,129.724,129.8436,20700.0
2014-06-25 10:30:00,184.61,184.89,184.49,184.77,19700.0,129.8577,130.0546,129.7733,129.9702,19700.0
2014-06-25 11:00:00,184.64,184.66,184.48,184.63,42600.0,129.8788,129.8929,129.7662,129.8718,42600.0
2014-06-25 11:30:00,184.67,184.75,184.52,184.69,22300.0,129.8999,129.9562,129.7944,129.914,22300.0
2014-06-25 12:00:00,184.71,184.8,184.56,184.8,16000.0,129.928,129.9913,129.8225,129.9913,16000.0
2014-06-25 12:30:00,184.69,184.76,184.55,184.73,16900.0,129.914,129.9632,129.8155,129.9421,16900.0
2014-06-25 13:00:00,184.7,184.81,184.55,184.62,26800.0,129.921,129.9984,129.8155,129.8647,26800.0
2014-06-25 13:30:00,184.63,184.7,184.36,184.5,34500.0,129.8718,129.921,129.6818,129.7803,34500.0
2014-06-25 14:00:00,184.5,184.77,184.45,184.64,9800.0,129.7803,129.9702,129.7451,129.8788,9800.0
2014-06-25 14:30:00,184.58,184.8,184.47,184.54,12500.0,129.8366,129.9913,129.7592,129.8085,12500.0
2014-06-25 15:00:00,184.48,184.64,184.44,184.64,12400.0,129.7662,129.8788,129.7381,129.8788,12400.0
2014-06-25 15:30:00,184.68,184.9,184.64,184.85,40800.0,129.9069,130.0617,129.8788,130.0265,40800.0
2014-06-26 09:30:00,183.55,183.63,182.48,182.89,31700.0,130.0258,130.0824,129.2678,129.5582,31700.0
2014-06-26 10:00:00,182.88,183.34,182.88,183.2,19800.0,129.5511,129.877,129.5511,129.7778,19800.0
2014-06-26 10:30:00,183.22,183.5,183.12,183.37,24700.0,129.792,129.9903,129.7212,129.8983,24700.0
2014-06-26 11:00:00,183.4,183.55,183.35,183.5,37800.0,129.9195,130.0258,129.8841,129.9903,37800.0
2014-06-26 11:30:00,183.44,183.6,183.41,183.48,13200.0,129.9478,130.0612,129.9266,129.9762,13200.0
2014-06-26 12:00:00,183.48,183.65,183.45,183.64,22500.0,129.9762,130.0966,129.9549,130.0895,22500.0
2014-06-26 12:30:00,183.62,183.69,183.54,183.69,13600.0,130.0754,130.1249,130.0187,130.1249,13600.0
2014-06-26 13:00:00,183.68,183.85,183.6,183.75,34000.0,130.1179,130.2383,130.0612,130.1674,34000.0
2014-06-26 13:30:00,183.78,183.85,183.62,183.66,16700.0,130.1887,130.2383,130.0754,130.1037,16700.0
2014-06-26 14:00:00,183.68,183.74,183.61,183.73,19700.0,130.1179,130.1604,130.0683,130.1533,19700.0
2014-06-26 14:30:00,183.69,183.75,183.35,183.49,15000.0,130.1249,130.1674,129.8841,129.9833,15000.0
2014-06-26 15:00:00,183.49,183.68,183.45,183.59,15300.0,129.9833,130.1179,129.9549,130.0541,15300.0
2014-06-26 15:30:00,183.55,183.69,183.5,183.67,29400.0,130.0258,130.1249,129.9903,130.1108,29400.0
2014-06-27 09:30:00,183.75,184.17,183.09,183.62,21700.0,130.1674,130.465,129.6999,130.0754,21700.0
2014-06-27 10:00:00,183.57,184.0,183.48,183.93,16600.0,130.0399,130.3445,129.9762,130.295,16600.0
2014-06-27 10:30:00,183.93,184.25,183.93,184.25,26100.0,130.295,130.5216,130.295,130.5216,26100.0
2014-06-27 11:00:00,184.3,184.33,183.97,184.07,19300.0,130.5571,130.5783,130.3233,130.3941,19300.0
2014-06-27 11:30:00,184.07,184.22,183.93,183.93,12300.0,130.3941,130.5004,130.295,130.295,12300.0
2014-06-27 12:00:00,184.05,184.25,184.0,184.02,14000.0,130.38,130.5216,130.3445,130.3587,14000.0
2014-06-27 12:30:00,184.05,184.25,184.01,184.1,10200.0,130.38,130.5216,130.3516,130.4154,10200.0
2014-06-27 13:00:00,184.14,184.27,184.03,184.27,20200.0,130.4437,130.5358,130.3658,130.5358,20200.0
2014-06-27 13:30:00,184.23,184.45,184.16,184.4,24800.0,130.5075,130.6633,130.4579,130.6279,24800.0
2014-06-27 14:00:00,184.35,184.6,184.35,184.6,18600.0,130.5925,130.7696,130.5925,130.7696,18600.0
2014-06-27 14:30:00,184.6,184.65,184.46,184.46,5400.0,130.7696,130.805,130.6704,130.6704,5400.0
2014-06-27 15:00:00,184.44,184.73,184.44,184.67,31000.0,130.6562,130.8617,130.6562,130.8192,31000.0
2014-06-27 15:30:00,184.74,184.87,184.48,184.56,78700.0,130.8688,130.9608,130.6846,130.7412,78700.0
2014-06-30 09:30:00,184.55,185.66,183.35,184.24,44900.0,130.7342,131.5205,129.8841,130.5146,44900.0
2014-06-30 10:00:00,184.34,184.52,183.68,184.1,43700.0,130.5854,130.7129,130.1179,130.4154,43700.0
2014-06-30 10:30:00,184.12,184.25,183.83,184.22,63000.0,130.4295,130.5216,130.2241,130.5004,63000.0
2014-06-30 11:00:00,184.22,184.45,184.22,184.38,38500.0,130.5004,130.6633,130.5004,130.6137,38500.0
2014-06-30 11:30:00,184.32,184.66,184.32,184.51,51200.0,130.5712,130.8121,130.5712,130.7058,51200.0
2014-06-30 12:00:00,184.44,184.6,184.32,184.34,40200.0,130.6562,130.7696,130.5712,130.5854,40200.0
2014-06-30 12:30:00,184.32,184.53,184.27,184.44,25900.0,130.5712,130.72,130.5358,130.6562,25900.0
2014-06-30 13:00:00,184.48,184.57,184.38,184.54,23100.0,130.6846,130.7483,130.6137,130.7271,23100.0
2014-06-30 13:30:00,184.66,184.75,184.48,184.52,25300.0,130.8121,130.8758,130.6846,130.7129,25300.0
2014-06-30 14:00:00,184.54,184.7,184.21,184.34,59800.0,130.7271,130.8404,130.4933,130.5854,59800.0
2014-06-30 14:30:00,184.38,184.67,184.35,184.4,70700.0,130.6137,130.8192,130.5925,130.6279,70700.0
2014-06-30 15:00:00,184.41,184.65,184.41,184.64,43200.0,130.635,130.805,130.635,130.7979,43200.0
2014-06-30 15:30:00,184.59,185.06,184.31,184.84,88400.0,130.7625,131.0954,130.5641,130.9396,88400.0
2014-07-01 09:30:00,185.03,186.16,184.27,186.16,32200.0,131.0742,131.8747,130.5358,131.8747,32200.0
2014-07-01 10:00:00,186.2,186.5,185.01,185.14,25200.0,131.903,132.1155,131.06,131.1521,25200.0
2014-07-01 10:30:00,185.2,185.34,185.0,185.16,26100.0,131.1946,131.2938,131.0529,131.1663,26100.0
2014-07-01 11:00:00,185.13,185.43,185.1,185.34,11900.0,131.145,131.3575,131.1238,131.2938,11900.0
2014-07-01 11:30:00,185.33,185.42,185.14,185.14,26200.0,131.2867,131.3505,131.1521,131.1521,26200.0
2014-07-01 12:00:00,185.16,185.59,185.1,185.39,13000.0,131.1663,131.4709,131.1238,131.3292,13000.0
2014-07-01 12:30:00,185.5,186.04,185.47,185.81,17300.0,131.4071,131.7897,131.3859,131.6267,17300.0
2014-07-01 13:00:00,185.95,186.18,185.91,185.96,7800.0,131.7259,131.8888,131.6976,131.733,7800.0
2014-07-01 13:30:00,185.91,186.0,185.66,185.74,20800.0,131.6976,131.7613,131.5205,131.5771,20800.0
2014-07-01 14:00:00,185.79,185.81,185.32,185.35,14000.0,131.6126,131.6267,131.2796,131.3009,14000.0
2014-07-01 14:30:00,185.38,185.85,185.38,185.79,16900.0,131.3221,131.6551,131.3221,131.6126,16900.0
2014-07-01 15:00:00,185.78,185.98,185.68,185.77,28900.0,131.6055,131.7472,131.5346,131.5984,28900.0
2014-07-01 15:30:00,185.69,185.8,185.55,185.7,61500.0,131.5417,131.6197,131.4426,131.5488,61500.0
2014-07-02 09:30:00,185.33,185.33,183.78,184.2,23900.0,131.2867,131.2867,130.1887,130.4862,23900.0
2014-07-02 10:00:00,184.27,184.73,184.24,184.51,53100.0,130.5358,130.8617,130.5146,130.7058,53100.0
2014-07-02 10:30:00,184.54,184.87,184.47,184.56,39100.0,130.7271,130.9608,130.6775,130.7412,39100.0
2014-07-02 11:00:00,184.58,184.94,184.4,184.91,16400.0,130.7554,131.0104,130.6279,130.9892,16400.0
2014-07-02 11:30:00,184.83,184.91,184.56,184.91,25300.0,130.9325,130.9892,130.7412,130.9892,25300.0
2014-07-02 12:00:00,184.88,184.95,184.39,184.56,17100.0,130.9679,131.0175,130.6208,130.7412,17100.0
2014-07-02 12:30:00,184.48,184.72,184.39,184.71,10600.0,130.6846,130.8546,130.6208,130.8475,10600.0
2014-07-02 13:00:00,184.71,184.99,184.59,184.83,21800.0,130.8475,131.0459,130.7625,130.9325,21800.0
2014-07-02 13:30:00,184.84,184.93,184.57,184.85,23600.0,130.9396,131.0033,130.7483,130.9467,23600.0
2014-07-02 14:00:00,184.85,185.07,184.84,185.0,26800.0,130.9467,131.1025,130.9396,131.0529,26800.0
2014-07-02 14:30:00,185.0,185.21,184.94,185.11,15100.0,131.0529,131.2017,131.0104,131.1309,15100.0
2014-07-02 15:00:00,185.08,185.19,184.95,185.07,32800.0,131.1096,131.1875,131.0175,131.1025,32800.0
2014-07-02 15:30:00,185.06,185.41,185.03,185.39,60700.0,131.0954,131.3434,131.0742,131.3292,60700.0
2014-07-03 09:30:00,185.19,185.19,183.62,184.11,33500.0,131.1875,131.1875,130.0754,130.4225,33500.0
2014-07-03 10:00:00,184.22,184.26,184.0,184.2,46800.0,130.5004,130.5287,130.3445,130.4862,46800.0
2014-07-03 10:30:00,184.22,184.26,184.05,184.26,35500.0,130.5004,130.5287,130.38,130.5287,35500.0
2014-07-03 11:00:00,184.3,184.49,184.15,184.43,54600.0,130.5571,130.6917,130.4508,130.6492,54600.0
2014-07-03 11:30:00,184.5,184.62,184.23,184.31,40300.0,130.6987,130.7837,130.5075,130.5641,40300.0
2014-07-03 12:00:00,184.3,184.61,184.2,184.42,19800.0,130.5571,130.7767,130.4862,130.6421,19800.0
2014-07-03 12:30:00,184.51,184.88,184.33,184.63,25900.0,130.7058,130.9679,130.5783,130.7908,25900.0
2014-07-07 09:30:00,184.91,185.83,184.65,185.27,11900.0,130.9892,131.6409,130.805,131.2442,11900.0
2014-07-07 10:00:00,185.24,185.51,185.1,185.43,29100.0,131.223,131.4142,131.1238,131.3575,29100.0
2014-07-07 10:30:00,185.43,185.43,184.88,184.88,11800.0,131.3575,131.3575,130.9679,130.9679,11800.0
2014-07-07 11:00:00,184.87,185.25,184.75,185.07,15100.0,130.9608,131.23,130.8758,131.1025,15100.0
2014-07-07 11:30:00,185.12,185.28,184.98,185.26,15000.0,131.1379,131.2513,131.0388,131.2371,15000.0
2014-07-07 12:00:00,185.27,185.5,185.13,185.3,8700.0,131.2442,131.4071,131.145,131.2655,8700.0
2014-07-07 12:30:00,185.34,185.44,185.21,185.33,6800.0,131.2938,131.3646,131.2017,131.2867,6800.0
2014-07-07 13:00:00,185.25,185.45,185.2,185.45,9300.0,131.23,131.3717,131.1946,131.3717,9300.0
2014-07-07 13:30:00,185.46,185.54,185.36,185.43,11900.0,131.3788,131.4355,131.308,131.3575,11900.0
2014-07-07 14:00:00,185.41,185.47,185.31,185.44,28800.0,131.3434,131.3859,131.2725,131.3646,28800.0
2014-07-07 14:30:00,185.47,185.7,185.39,185.7,13600.0,131.3859,131.5488,131.3292,131.5488,13600.0
2014-07-07 15:00:00,185.7,185.84,185.68,185.7,15600.0,131.5488,131.648,131.5346,131.5488,15600.0
2014-07-07 15:30:00,185.68,185.86,185.58,185.8,96100.0,131.5346,131.6622,131.4638,131.6197,96100.0
2014-07-08 09:30:00,185.87,186.73,185.87,186.63,13400.0,131.6692,132.2785,131.6692,132.2076,13400.0
2014-07-08 10:00:00,186.73,186.8,186.29,186.7,12200.0,132.2785,132.328,131.9668,132.2572,12200.0
2014-07-08 10:30:00,186.69,186.75,185.99,186.11,12200.0,132.2501,132.2926,131.7542,131.8393,12200.0
2014-07-08 11:00:00,186.09,186.23,185.78,185.93,17600.0,131.8251,131.9243,131.6055,131.7117,17600.0
2014-07-08 11:30:00,185.95,186.46,185.87,186.37,16200.0,131.7259,132.0872,131.6692,132.0234,16200.0
2014-07-08 12:00:00,186.49,186.49,186.04,186.39,7600.0,132.1084,132.1084,131.7897,132.0376,7600.0
2014-07-08 12:30:00,186.47,186.58,186.27,186.57,4900.0,132.0943,132.1722,131.9526,132.1651,4900.0
2014-07-08 13:00:00,186.52,186.65,186.47,186.48,7600.0,132.1297,132.2218,132.0943,132.1014,7600.0
2014-07-08 13:30:00,186.46,186.61,186.46,186.5,8600.0,132.0872,132.1935,132.0872,132.1155,8600.0
2014-07-08 14:00:00,186.47,186.57,186.41,186.44,16800.0,132.0943,132.1651,132.0518,132.073,16800.0
2014-07-08 14:30:00,186.44,186.44,186.32,186.43,10700.0,132.073,132.073,131.988,132.0659,10700.0
2014-07-08 15:00:00,186.42,186.55,186.33,186.5,28000.0,132.0589,132.1509,131.9951,132.1155,28000.0
2014-07-08 15:30:00,186.47,186.59,186.44,186.52,54800.0,132.0943,132.1793,132.073,132.1297,54800.0
2014-07-09 09:30:00,186.91,186.91,185.24,185.52,22900.0,132.406,132.406,131.223,131.4213,22900.0
2014-07-09 10:00:00,185.53,185.94,185.23,185.7,22200.0,131.4284,131.7188,131.2159,131.5488,22200.0
2014-07-09 10:30:00,185.71,185.91,185.43,185.79,25800.0,131.5559,131.6976,131.3575,131.6126,25800.0
2014-07-09 11:00:00,185.88,185.95,185.54,185.86,9800.0,131.6763,131.7259,131.4355,131.6622,9800.0
2014-07-09 11:30:00,185.85,185.97,185.68,185.86,25000.0,131.6551,131.7401,131.5346,131.6622,25000.0
2014-07-09 12:00:00,185.81,185.88,185.7,185.78,7000.0,131.6267,131.6763,131.5488,131.6055,7000.0
2014-07-09 12:30:00,185.81,186.1,185.81,186.07,14700.0,131.6267,131.8322,131.6267,131.8109,14700.0
2014-07-09 13:00:00,186.08,186.21,185.94,186.18,17300.0,131.818,131.9101,131.7188,131.8888,17300.0
2014-07-09 13:30:00,186.15,186.25,186.1,186.13,4800.0,131.8676,131.9384,131.8322,131.8534,4800.0
2014-07-09 14:00:00,186.07,186.3,185.98,186.22,20800.0,131.8109,131.9738,131.7472,131.9172,20800.0
2014-07-09 14:30:00,186.19,186.58,186.19,186.5,16000.0,131.8959,132.1722,131.8959,132.1155,16000.0
2014-07-09 15:00:00,186.44,186.75,186.44,186.73,34800.0,132.073,132.2926,132.073,132.2785,34800.0
2014-07-09 15:30:00,186.73,186.73,186.48,186.61,47300.0,132.2785,132.2785,132.1014,132.1935,47300.0
2014-07-10 09:30:00,186.13,187.45,185.9,187.45,15500.0,131.8534,132.7885,131.6905,132.7885,15500.0
2014-07-10 10:00:00,187.44,187.87,187.29,187.47,14800.0,132.7814,133.086,132.6752,132.8027,14800.0
2014-07-10 10:30:00,187.4,187.92,187.24,187.73,11200.0,132.7531,133.1214,132.6397,132.9869,11200.0
2014-07-10 11:00:00,187.66,187.89,187.2,187.27,12000.0,132.9373,133.1002,132.6114,132.661,12000.0
2014-07-10 11:30:00,187.36,187.51,186.96,187.13,6000.0,132.7247,132.831,132.4414,132.5618,6000.0
2014-07-10 12:00:00,187.13,187.33,186.96,187.33,11500.0,132.5618,132.7035,132.4414,132.7035,11500.0
2014-07-10 12:30:00,187.42,187.52,187.29,187.32,5500.0,132.7672,132.8381,132.6752,132.6964,5500.0
2014-07-10 13:00:00,187.36,187.41,186.91,187.21,8600.0,132.7247,132.7602,132.406,132.6185,8600.0
2014-07-10 13:30:00,187.14,187.34,186.96,187.02,3800.0,132.5689,132.7106,132.4414,132.4839,3800.0
2014-07-10 14:00:00,187.0,187.39,186.98,187.2,31200.0,132.4697,132.746,132.4556,132.6114,31200.0
2014-07-10 14:30:00,187.17,187.29,187.04,187.2,15000.0,132.5902,132.6752,132.4981,132.6114,15000.0
2014-07-10 15:00:00,187.23,187.58,187.15,187.53,10400.0,132.6327,132.8806,132.576,132.8452,10400.0
2014-07-10 15:30:00,187.51,187.7,187.45,187.47,69400.0,132.831,132.9656,132.7885,132.8027,69400.0
2014-07-11 09:30:00,187.54,187.71,186.79,187.28,7400.0,132.8523,132.9727,132.321,132.6681,7400.0
2014-07-11 10:00:00,187.28,187.55,187.03,187.34,36100.0,132.6681,132.8593,132.491,132.7106,36100.0
2014-07-11 10:30:00,187.34,187.34,187.03,187.19,4800.0,132.7106,132.7106,132.491,132.6043,4800.0
2014-07-11 11:00:00,187.02,187.29,186.81,187.0,16500.0,132.4839,132.6752,132.3351,132.4697,16500.0
2014-07-11 11:30:00,187.05,187.09,186.71,186.82,4600.0,132.5051,132.5335,132.2643,132.3422,4600.0
2014-07-11 12:00:00,186.85,186.95,186.7,186.85,6600.0,132.3635,132.4343,132.2572,132.3635,6600.0
2014-07-11 12:30:00,186.75,186.99,186.69,186.99,6400.0,132.2926,132.4626,132.2501,132.4626,6400.0
2014-07-11 13:00:00,187.03,187.34,186.9,187.33,8900.0,132.491,132.7106,132.3989,132.7035,8900.0
2014-07-11 13:30:00,187.27,187.67,187.27,187.67,12900.0,132.661,132.9443,132.661,132.9443,12900.0
2014-07-11 14:00:00,187.7,187.7,187.57,187.63,4600.0,132.9656,132.9656,132.8735,132.916,4600.0
2014-07-11 14:30:00,187.63,187.68,187.5,187.57,20000.0,132.916,132.9514,132.8239,132.8735,20000.0
2014-07-11 15:00:00,187.57,187.84,187.57,187.8,14400.0,132.8735,133.0648,132.8735,133.0364,14400.0
2014-07-11 15:30:00,187.86,187.94,187.45,187.62,33000.0,133.0789,133.1356,132.7885,132.9089,33000.0
2014-07-14 09:30:00,187.77,187.94,186.9,187.74,8900.0,133.0152,133.1356,132.3989,132.9939,8900.0
2014-07-14 10:00:00,187.67,187.84,187.38,187.74,13100.0,132.9443,133.0648,132.7389,132.9939,13100.0
2014-07-14 10:30:00,187.96,188.05,187.62,188.02,7400.0,133.1498,133.2135,132.9089,133.1923,7400.0
2014-07-14 11:00:00,188.01,188.35,187.93,188.11,14700.0,133.1852,133.4261,133.1285,133.256,14700.0
2014-07-14 11:30:00,188.18,188.57,188.06,188.52,46400.0,133.3056,133.5819,133.2206,133.5465,46400.0
2014-07-14 12:00:00,188.4,188.61,188.33,188.61,18500.0,133.4615,133.6102,133.4119,133.6102,18500.0
2014-07-14 12:30:00,188.57,188.71,188.46,188.55,8700.0,133.5819,133.6811,133.504,133.5677,8700.0
2014-07-14 13:00:00,188.55,188.69,188.5,188.62,4100.0,133.5677,133.6669,133.5323,133.6173,4100.0
2014-07-14 13:30:00,188.66,188.71,188.5,188.68,9300.0,133.6457,133.6811,133.5323,133.6598,9300.0
2014-07-14 14:00:00,188.7,188.8,188.61,188.78,12700.0,133.674,133.7448,133.6102,133.7307,12700.0
2014-07-14 14:30:00,188.75,188.88,188.74,188.84,6700.0,133.7094,133.8015,133.7023,133.7732,6700.0
2014-07-14 15:00:00,188.82,188.95,188.69,188.93,28900.0,133.759,133.8511,133.6669,133.8369,28900.0
2014-07-14 15:30:00,188.94,189.18,188.86,189.13,91400.0,133.844,134.014,133.7873,133.9786,91400.0
2014-07-15 09:30:00,189.11,189.62,189.07,189.41,10300.0,133.9644,134.3257,133.9361,134.177,10300.0
2014-07-15 10:00:00,189.37,189.84,189.32,189.36,12200.0,134.1486,134.4816,134.1132,134.1415,12200.0
2014-07-15 10:30:00,189.23,189.32,188.68,188.89,6300.0,134.0494,134.1132,133.6598,133.8086,6300.0
2014-07-15 11:00:00,188.78,188.94,188.59,188.82,5400.0,133.7307,133.844,133.5961,133.759,5400.0
2014-07-15 11:30:00,188.78,189.12,188.66,188.73,5200.0,133.7307,133.9715,133.6457,133.6952,5200.0
2014-07-15 12:00:00,188.72,189.25,188.72,189.13,3900.0,133.6882,134.0636,133.6882,133.9786,3900.0
2014-07-15 12:30:00,189.27,189.43,189.14,189.18,4700.0,134.0778,134.1911,133.9857,134.014,4700.0
2014-07-15 13:00:00,189.22,189.52,189.2,189.4,9800.0,134.0424,134.2549,134.0282,134.1699,9800.0
2014-07-15 13:30:00,189.39,189.45,189.22,189.4,18100.0,134.1628,134.2053,134.0424,134.1699,18100.0
2014-07-15 14:00:00,189.35,189.65,189.18,189.65,6800.0,134.1345,134.347,134.014,134.347,6800.0
2014-07-15 14:30:00,189.69,189.7,189.14,189.29,6900.0,134.3753,134.3824,133.9857,134.0919,6900.0
2014-07-15 15:00:00,189.34,189.5,189.18,189.49,9400.0,134.1274,134.2407,134.014,134.2336,9400.0
2014-07-15 15:30:00,189.5,189.57,189.36,189.51,33100.0,134.2407,134.2903,134.1415,134.2478,33100.0
2014-07-16 09:30:00,190.0,190.0,188.96,189.3,9100.0,134.5949,134.5949,133.8582,134.099,9100.0
2014-07-16 10:00:00,189.34,189.65,189.2,189.28,16500.0,134.1274,134.347,134.0282,134.0849,16500.0
2014-07-16 10:30:00,189.2,189.36,188.97,189.22,4800.0,134.0282,134.1415,133.8653,134.0424,4800.0
2014-07-16 11:00:00,189.21,189.36,189.06,189.06,3700.0,134.0353,134.1415,133.929,133.929,3700.0
2014-07-16 11:30:00,189.06,189.4,189.05,189.2,2700.0,133.929,134.1699,133.9219,134.0282,2700.0
2014-07-16 12:00:00,189.3,189.63,189.21,189.52,8800.0,134.099,134.3328,134.0353,134.2549,8800.0
2014-07-16 12:30:00,189.63,190.05,189.57,189.98,25300.0,134.3328,134.6303,134.2903,134.5807,25300.0
2014-07-16 13:00:00,189.98,190.02,189.75,189.75,2000.0,134.5807,134.6091,134.4178,134.4178,2000.0
2014-07-16 13:30:00,189.83,189.92,189.63,189.92,4900.0,134.4745,134.5382,134.3328,134.5382,4900.0
2014-07-16 14:00:00,189.89,189.93,189.58,189.6,6300.0,134.517,134.5453,134.2974,134.3115,6300.0
2014-07-16 14:30:00,189.6,189.62,189.25,189.36,3600.0,134.3115,134.3257,134.0636,134.1415,3600.0
2014-07-16 15:00:00,189.32,189.32,189.13,189.15,16100.0,134.1132,134.1132,133.9786,133.9928,16100.0
2014-07-16 15:30:00,189.18,189.54,189.12,189.46,47300.0,134.014,134.269,133.9715,134.2124,47300.0
2014-07-17 09:30:00,188.69,189.93,188.69,189.1,5300.0,133.6669,134.5453,133.6669,133.9574,5300.0
2014-07-17 10:00:00,189.12,189.64,189.05,189.6,3200.0,133.9715,134.3399,133.9219,134.3115,3200.0
2014-07-17 10:30:00,189.61,189.91,189.32,189.39,12300.0,134.3186,134.5312,134.1132,134.1628,12300.0
2014-07-17 11:00:00,189.28,189.41,189.0,189.02,9600.0,134.0849,134.177,133.8865,133.9007,9600.0
2014-07-17 11:30:00,189.01,189.27,188.78,189.17,7500.0,133.8936,134.0778,133.7307,134.0069,7500.0
2014-07-17 12:00:00,189.12,189.29,188.95,189.08,1800.0,133.9715,134.0919,133.8511,133.9432,1800.0
2014-07-17 12:30:00,189.07,189.17,189.0,189.06,2800.0,133.9361,134.0069,133.8865,133.929,2800.0
2014-07-17 13:00:00,189.08,189.16,188.94,189.1,8000.0,133.9432,133.9999,133.844,133.9574,8000.0
2014-07-17 13:30:00,189.15,189.3,189.08,189.24,4000.0,133.9928,134.099,133.9432,134.0565,4000.0
2014-07-17 14:00:00,189.17,189.29,189.02,189.02,1700.0,134.0069,134.0919,133.9007,133.9007,1700.0
2014-07-17 14:30:00,189.1,189.1,188.91,189.07,3300.0,133.9574,133.9574,133.8228,133.9361,3300.0
2014-07-17 15:00:00,189.02,189.13,188.87,189.07,53000.0,133.9007,133.9786,133.7944,133.9361,53000.0
2014-07-17 15:30:00,189.05,189.2,188.93,189.07,84500.0,133.9219,134.0282,133.8369,133.9361,84500.0
2014-07-18 09:30:00,189.45,190.2,189.27,189.89,30600.0,134.2053,134.7366,134.0778,134.517,30600.0
2014-07-18 10:00:00,189.9,190.35,189.75,190.25,28300.0,134.5241,134.8428,134.4178,134.772,28300.0
2014-07-18 10:30:00,190.25,190.77,190.25,190.6,15200.0,134.772,135.1404,134.772,135.0199,15200.0
2014-07-18 11:00:00,190.64,190.75,190.54,190.59,10300.0,135.0483,135.1262,134.9774,135.0129,10300.0
2014-07-18 11:30:00,190.6,191.05,190.6,190.93,10500.0,135.0199,135.3387,135.0199,135.2537,10500.0
2014-07-18 12:00:00,190.76,191.1,190.75,191.0,7800.0,135.1333,135.3741,135.1262,135.3033,7800.0
2014-07-18 12:30:00,191.02,191.19,190.98,190.98,3300.0,135.3175,135.4379,135.2891,135.2891,3300.0
2014-07-18 13:00:00,190.87,191.05,190.85,190.96,4200.0,135.2112,135.3387,135.197,135.275,4200.0
2014-07-18 13:30:00,190.91,191.03,190.86,191.0,8000.0,135.2395,135.3246,135.2041,135.3033,8000.0
2014-07-18 14:00:00,190.96,191.19,190.95,191.13,7500.0,135.275,135.4379,135.2679,135.3954,7500.0
2014-07-18 14:30:00,191.14,191.22,191.03,191.08,8500.0,135.4025,135.4591,135.3246,135.36,8500.0
2014-07-18 15:00:00,191.09,191.15,190.94,190.99,20600.0,135.3671,135.4096,135.2608,135.2962,20600.0
2014-07-18 15:30:00,191.0,191.09,190.91,191.09,51300.0,135.3033,135.3671,135.2395,135.3671,51300.0
2014-07-21 09:30:00,191.02,191.02,190.03,190.84,7800.0,135.3175,135.3175,134.6162,135.19,7800.0
2014-07-21 10:00:00,190.91,190.93,190.5,190.77,6900.0,135.2395,135.2537,134.9491,135.1404,6900.0
2014-07-21 10:30:00,190.68,190.68,190.11,190.24,12700.0,135.0766,135.0766,134.6728,134.7649,12700.0
2014-07-21 11:00:00,190.21,190.58,190.17,190.52,4700.0,134.7437,135.0058,134.7153,134.9633,4700.0
2014-07-21 11:30:00,190.47,190.57,190.16,190.48,9100.0,134.9279,134.9987,134.7082,134.9349,9100.0
2014-07-21 12:00:00,190.34,190.53,190.32,190.5,2400.0,134.8358,134.9704,134.8216,134.9491,2400.0
2014-07-21 12:30:00,190.53,190.57,190.31,190.31,4300.0,134.9704,134.9987,134.8145,134.8145,4300.0
2014-07-21 13:00:00,190.41,190.61,190.27,190.61,6500.0,134.8853,135.027,134.7862,135.027,6500.0
2014-07-21 13:30:00,190.6,190.81,190.5,190.5,4100.0,135.0199,135.1687,134.9491,134.9491,4100.0
2014-07-21 14:00:00,190.57,190.65,190.51,190.56,4900.0,134.9987,135.0554,134.9562,134.9916,4900.0
2014-07-21 14:30:00,190.55,190.72,190.49,190.65,4200.0,134.9845,135.105,134.942,135.0554,4200.0
2014-07-21 15:00:00,190.62,190.66,190.48,190.63,6500.0,135.0341,135.0624,134.9349,135.0412,6500.0
2014-07-21 15:30:00,190.62,190.63,190.15,190.22,22200.0,135.0341,135.0412,134.7012,134.7508,22200.0
2014-07-22 09:30:00,190.96,191.49,190.59,191.03,9300.0,135.275,135.6504,135.0129,135.3246,9300.0
2014-07-22 10:00:00,191.11,191.35,190.92,191.12,11000.0,135.3812,135.5512,135.2466,135.3883,11000.0
2014-07-22 10:30:00,191.08,191.36,191.06,191.29,7900.0,135.36,135.5583,135.3458,135.5087,7900.0
2014-07-22 11:00:00,191.34,191.49,191.25,191.41,13500.0,135.5442,135.6504,135.4804,135.5937,13500.0
2014-07-22 11:30:00,191.48,191.61,191.35,191.56,5300.0,135.6433,135.7354,135.5512,135.7,5300.0
2014-07-22 12:00:00,191.5,191.64,191.47,191.54,12000.0,135.6575,135.7567,135.6362,135.6858,12000.0
2014-07-22 12:30:00,191.63,191.69,191.57,191.65,2200.0,135.7496,135.7921,135.7071,135.7638,2200.0
2014-07-22 13:00:00,191.63,191.65,191.44,191.54,3200.0,135.7496,135.7638,135.615,135.6858,3200.0
2014-07-22 13:30:00,191.54,191.56,191.45,191.45,3300.0,135.6858,135.7,135.6221,135.6221,3300.0
2014-07-22 14:00:00,191.52,191.56,191.37,191.41,16800.0,135.6717,135.7,135.5654,135.5937,16800.0
2014-07-22 14:30:00,191.35,191.46,191.14,191.22,13800.0,135.5512,135.6292,135.4025,135.4591,13800.0
2014-07-22 15:00:00,191.19,191.34,191.13,191.18,24500.0,135.4379,135.5442,135.3954,135.4308,24500.0
2014-07-22 15:30:00,191.21,191.47,191.01,191.28,36700.0,135.4521,135.6362,135.3104,135.5017,36700.0
2014-07-23 09:30:00,191.79,191.95,190.73,191.38,8600.0,135.8629,135.9763,135.112,135.5725,8600.0
2014-07-23 10:00:00,191.45,191.45,190.88,191.09,8400.0,135.6221,135.6221,135.2183,135.3671,8400.0
2014-07-23 10:30:00,191.1,191.31,191.09,191.23,7800.0,135.3741,135.5229,135.3671,135.4662,7800.0
2014-07-23 11:00:00,191.23,191.24,191.03,191.21,8300.0,135.4662,135.4733,135.3246,135.4521,8300.0
2014-07-23 11:30:00,191.21,191.6,191.19,191.6,10800.0,135.4521,135.7283,135.4379,135.7283,10800.0
2014-07-23 12:00:00,191.56,191.63,191.36,191.36,2100.0,135.7,135.7496,135.5583,135.5583,2100.0
2014-07-23 12:30:00,191.45,191.45,191.14,191.23,5100.0,135.6221,135.6221,135.4025,135.4662,5100.0
2014-07-23 13:00:00,191.34,191.46,191.34,191.42,3000.0,135.5442,135.6292,135.5442,135.6008,3000.0
2014-07-23 13:30:00,191.41,191.44,191.33,191.33,7100.0,135.5937,135.615,135.5371,135.5371,7100.0
2014-07-23 14:00:00,191.36,191.42,191.25,191.29,35700.0,135.5583,135.6008,135.4804,135.5087,35700.0
2014-07-23 14:30:00,191.31,191.45,191.27,191.45,14600.0,135.5229,135.6221,135.4946,135.6221,14600.0
2014-07-23 15:00:00,191.4,191.55,191.34,191.55,7700.0,135.5867,135.6929,135.5442,135.6929,7700.0
2014-07-23 15:30:00,191.54,191.77,191.47,191.55,27800.0,135.6858,135.8488,135.6362,135.6929,27800.0
2014-07-24 09:30:00,191.99,192.01,190.64,191.19,13700.0,136.0046,136.0188,135.0483,135.4379,13700.0
2014-07-24 10:00:00,191.19,191.72,190.88,191.62,8100.0,135.4379,135.8133,135.2183,135.7425,8100.0
2014-07-24 10:30:00,191.75,191.83,191.44,191.77,16600.0,135.8346,135.8913,135.615,135.8488,16600.0
2014-07-24 11:00:00,191.77,192.35,191.68,192.32,5800.0,135.8488,136.2596,135.785,136.2384,5800.0
2014-07-24 11:30:00,192.4,192.4,192.06,192.06,15600.0,136.2951,136.2951,136.0542,136.0542,15600.0
2014-07-24 12:00:00,192.16,192.35,192.1,192.29,8500.0,136.125,136.2596,136.0825,136.2171,8500.0
2014-07-24 12:30:00,192.31,192.42,192.13,192.3,10300.0,136.2313,136.3092,136.1038,136.2242,10300.0
2014-07-24 13:00:00,192.26,192.29,191.97,192.27,7500.0,136.1959,136.2171,135.9904,136.203,7500.0
2014-07-24 13:30:00,192.32,192.34,192.08,192.19,16400.0,136.2384,136.2525,136.0684,136.1463,16400.0
2014-07-24 14:00:00,192.15,192.2,191.98,192.13,11100.0,136.118,136.1534,135.9975,136.1038,11100.0
2014-07-24 14:30:00,192.09,192.23,192.0,192.07,8200.0,136.0755,136.1746,136.0117,136.0613,8200.0
2014-07-24 15:00:00,192.01,192.58,192.01,192.33,20900.0,136.0188,136.4226,136.0188,136.2455,20900.0
2014-07-24 15:30:00,192.39,192.51,192.17,192.27,65700.0,136.288,136.373,136.1321,136.203,65700.0
2014-07-25 09:30:00,191.98,192.55,191.62,191.66,5800.0,135.9975,136.4013,135.7425,135.7708,5800.0
2014-07-25 10:00:00,191.66,191.87,191.27,191.58,18500.0,135.7708,135.9196,135.4946,135.7142,18500.0
2014-07-25 10:30:00,191.61,192.22,191.61,192.18,5100.0,135.7354,136.1675,135.7354,136.1392,5100.0
2014-07-25 11:00:00,192.12,192.17,191.47,191.57,36200.0,136.0967,136.1321,135.6362,135.7071,36200.0
2014-07-25 11:30:00,191.59,191.69,191.26,191.42,16100.0,135.7213,135.7921,135.4875,135.6008,16100.0
2014-07-25 12:00:00,191.49,191.65,191.36,191.51,2400.0,135.6504,135.7638,135.5583,135.6646,2400.0
2014-07-25 12:30:00,191.47,191.48,191.3,191.39,4400.0,135.6362,135.6433,135.5158,135.5796,4400.0
2014-07-25 13:00:00,191.45,191.5,191.21,191.29,5200.0,135.6221,135.6575,135.4521,135.5087,5200.0
2014-07-25 13:30:00,191.27,191.37,191.11,191.15,11700.0,135.4946,135.5654,135.3812,135.4096,11700.0
2014-07-25 14:00:00,191.01,191.01,190.61,190.69,9100.0,135.3104,135.3104,135.027,135.0837,9100.0
2014-07-25 14:30:00,190.76,190.9,190.66,190.84,8900.0,135.1333,135.2325,135.0624,135.19,8900.0
2014-07-25 15:00:00,190.91,190.94,190.68,190.77,12700.0,135.2395,135.2608,135.0766,135.1404,12700.0
2014-07-25 15:30:00,190.77,190.86,190.69,190.78,32600.0,135.1404,135.2041,135.0837,135.1475,32600.0
2014-07-28 09:30:00,190.78,191.67,189.79,191.51,11000.0,135.1475,135.7779,134.4461,135.6646,11000.0
2014-07-28 10:00:00,191.37,191.66,191.12,191.55,11800.0,135.5654,135.7708,135.3883,135.6929,11800.0
2014-07-28 10:30:00,191.53,191.98,191.32,191.94,9500.0,135.6788,135.9975,135.53,135.9692,9500.0
2014-07-28 11:00:00,191.93,192.16,191.76,192.1,5700.0,135.9621,136.125,135.8417,136.0825,5700.0
2014-07-28 11:30:00,192.29,192.42,192.23,192.39,4500.0,136.2171,136.3092,136.1746,136.288,4500.0
2014-07-28 12:00:00,192.42,192.58,192.39,192.58,4800.0,136.3092,136.4226,136.288,136.4226,4800.0
2014-07-28 12:30:00,192.63,193.09,192.57,193.09,9400.0,136.458,136.7838,136.4155,136.7838,9400.0
2014-07-28 13:00:00,193.06,193.33,192.92,193.31,8000.0,136.7626,136.9539,136.6634,136.9397,8000.0
2014-07-28 13:30:00,193.33,193.5,193.24,193.39,6200.0,136.9539,137.0743,136.8901,136.9964,6200.0
2014-07-28 14:00:00,193.31,193.5,193.05,193.05,12700.0,136.9397,137.0743,136.7555,136.7555,12700.0
2014-07-28 14:30:00,193.02,193.18,192.86,193.14,7500.0,136.7343,136.8476,136.6209,136.8193,7500.0
2014-07-28 15:00:00,193.12,193.12,192.9,193.02,12100.0,136.8051,136.8051,136.6493,136.7343,12100.0
2014-07-28 15:30:00,192.98,193.19,192.89,193.03,27700.0,136.7059,136.8547,136.6422,136.7413,27700.0
2014-07-29 09:30:00,192.77,193.49,191.84,191.91,18600.0,136.5572,137.0672,135.8984,135.9479,18600.0
2014-07-29 10:00:00,192.09,192.38,191.87,192.32,16200.0,136.0755,136.2809,135.9196,136.2384,16200.0
2014-07-29 10:30:00,192.3,192.45,192.15,192.38,10500.0,136.2242,136.3305,136.118,136.2809,10500.0
2014-07-29 11:00:00,192.32,192.48,191.77,191.82,16400.0,136.2384,136.3517,135.8488,135.8842,16400.0
2014-07-29 11:30:00,191.78,192.14,191.78,192.05,5100.0,135.8558,136.1109,135.8558,136.0471,5100.0
2014-07-29 12:00:00,192.16,192.51,192.13,192.43,2300.0,136.125,136.373,136.1038,136.3163,2300.0
2014-07-29 12:30:00,192.43,192.64,192.37,192.53,4100.0,136.3163,136.4651,136.2738,136.3871,4100.0
2014-07-29 13:00:00,192.63,192.73,192.52,192.7,4200.0,136.458,136.5288,136.3801,136.5076,4200.0
2014-07-29 13:30:00,192.64,192.86,192.53,192.75,4900.0,136.4651,136.6209,136.3871,136.543,4900.0
2014-07-29 14:00:00,192.9,192.9,192.5,192.63,7000.0,136.6493,136.6493,136.3659,136.458,7000.0
2014-07-29 14:30:00,192.59,192.59,192.32,192.36,3900.0,136.4296,136.4296,136.2384,136.2667,3900.0
2014-07-29 15:00:00,192.34,192.62,192.22,192.31,9800.0,136.2525,136.4509,136.1675,136.2313,9800.0
2014-07-29 15:30:00,192.28,192.45,192.0,192.19,36300.0,136.21,136.3305,136.0117,136.1463,36300.0
2014-07-30 09:30:00,191.95,193.03,191.95,192.69,6500.0,135.9763,136.7413,135.9763,136.5005,6500.0
2014-07-30 10:00:00,192.52,193.08,192.48,192.92,6100.0,136.3801,136.7768,136.3517,136.6634,6100.0
2014-07-30 10:30:00,192.94,193.13,192.77,192.84,5800.0,136.6776,136.8122,136.5572,136.6067,5800.0
2014-07-30 11:00:00,192.7,193.22,192.64,193.15,8000.0,136.5076,136.8759,136.4651,136.8263,8000.0
2014-07-30 11:30:00,193.22,193.37,192.87,192.95,7600.0,136.8759,136.9822,136.628,136.6847,7600.0
2014-07-30 12:00:00,192.97,193.25,192.82,193.18,7800.0,136.6988,136.8972,136.5926,136.8476,7800.0
2014-07-30 12:30:00,193.22,193.22,192.99,193.05,4800.0,136.8759,136.8759,136.713,136.7555,4800.0
2014-07-30 13:00:00,193.08,193.08,192.27,192.27,16500.0,136.7768,136.7768,136.203,136.203,16500.0
2014-07-30 13:30:00,192.51,192.62,191.98,192.0,21900.0,136.373,136.4509,135.9975,136.0117,21900.0
2014-07-30 14:00:00,192.09,193.76,192.01,193.73,24300.0,136.0755,137.2585,136.0188,137.2372,24300.0
2014-07-30 14:30:00,193.72,193.92,193.15,193.37,23300.0,137.2301,137.3718,136.8263,136.9822,23300.0
2014-07-30 15:00:00,193.34,193.41,192.91,193.05,28000.0,136.9609,137.0105,136.6563,136.7555,28000.0
2014-07-30 15:30:00,193.15,193.46,193.14,193.3,38400.0,136.8263,137.046,136.8193,136.9326,38400.0
2014-07-31 09:30:00,191.01,192.68,191.01,191.77,13000.0,135.3104,136.4934,135.3104,135.8488,13000.0
2014-07-31 10:00:00,191.66,191.92,191.37,191.66,20800.0,135.7708,135.955,135.5654,135.7708,20800.0
2014-07-31 10:30:00,191.63,191.63,190.6,190.65,8800.0,135.7496,135.7496,135.0199,135.0554,8800.0
2014-07-31 11:00:00,190.57,191.48,190.29,191.41,11000.0,134.9987,135.6433,134.8003,135.5937,11000.0
2014-07-31 11:30:00,191.44,191.57,191.09,191.1,8800.0,135.615,135.7071,135.3671,135.3741,8800.0
2014-07-31 12:00:00,191.07,191.35,191.03,191.13,6900.0,135.3529,135.5512,135.3246,135.3954,6900.0
2014-07-31 12:30:00,191.15,191.52,191.15,191.3,7800.0,135.4096,135.6717,135.4096,135.5158,7800.0
2014-07-31 13:00:00,191.34,191.37,190.93,190.96,16800.0,135.5442,135.5654,135.2537,135.275,16800.0
2014-07-31 13:30:00,190.97,191.12,190.9,190.99,11100.0,135.282,135.3883,135.2325,135.2962,11100.0
2014-07-31 14:00:00,190.99,191.25,190.51,190.59,8500.0,135.2962,135.4804,134.9562,135.0129,8500.0
2014-07-31 14:30:00,190.59,190.59,189.62,189.85,17100.0,135.0129,135.0129,134.3257,134.4886,17100.0
2014-07-31 15:00:00,189.83,189.96,189.6,189.65,12900.0,134.4745,134.5666,134.3115,134.347,12900.0
2014-07-31 15:30:00,189.73,189.95,189.55,189.57,51300.0,134.4036,134.5595,134.2761,134.2903,51300.0
2014-08-01 09:30:00,189.62,191.27,189.01,191.17,27400.0,134.3257,135.4946,133.8936,135.4237,27400.0
2014-08-01 10:00:00,191.11,191.47,190.68,191.15,12600.0,135.3812,135.6362,135.0766,135.4096,12600.0
2014-08-01 10:30:00,191.27,191.86,191.1,191.14,13800.0,135.4946,135.9125,135.3741,135.4025,13800.0
2014-08-01 11:00:00,191.09,191.19,190.81,190.93,9100.0,135.3671,135.4379,135.1687,135.2537,9100.0
2014-08-01 11:30:00,191.03,191.03,190.29,190.29,5800.0,135.3246,135.3246,134.8003,134.8003,5800.0
2014-08-01 12:00:00,190.42,190.56,190.23,190.35,7400.0,134.8924,134.9916,134.7578,134.8428,7400.0
2014-08-01 12:30:00,190.45,190.5,190.0,190.13,9600.0,134.9137,134.9491,134.5949,134.687,9600.0
2014-08-01 13:00:00,190.09,190.59,189.92,190.59,6700.0,134.6587,135.0129,134.5382,135.0129,6700.0
2014-08-01 13:30:00,190.7,190.76,190.49,190.76,10300.0,135.0908,135.1333,134.942,135.1333,10300.0
2014-08-01 14:00:00,190.76,190.83,190.25,190.25,9400.0,135.1333,135.1829,134.772,134.772,9400.0
2014-08-01 14:30:00,190.23,190.61,190.18,190.44,6000.0,134.7578,135.027,134.7224,134.9066,6000.0
2014-08-01 15:00:00,190.46,190.65,190.19,190.19,10100.0,134.9208,135.0554,134.7295,134.7295,10100.0
2014-08-01 15:30:00,190.23,190.25,189.63,189.81,39500.0,134.7578,134.772,134.3328,134.4603,39500.0
2014-08-04 09:30:00,189.91,189.91,188.44,189.37,17100.0,134.5312,134.5312,133.4898,134.1486,17100.0
2014-08-04 10:00:00,189.11,189.32,188.84,189.02,14600.0,133.9644,134.1132,133.7732,133.9007,14600.0
2014-08-04 10:30:00,189.04,189.15,188.66,188.81,8000.0,133.9148,133.9928,133.6457,133.7519,8000.0
2014-08-04 11:00:00,188.91,189.3,188.9,189.05,5600.0,133.8228,134.099,133.8157,133.9219,5600.0
2014-08-04 11:30:00,188.99,189.01,188.78,188.97,6500.0,133.8794,133.8936,133.7307,133.8653,6500.0
2014-08-04 12:00:00,188.93,188.96,188.68,188.72,7500.0,133.8369,133.8582,133.6598,133.6882,7500.0
2014-08-04 12:30:00,188.74,189.73,188.69,189.68,6700.0,133.7023,134.4036,133.6669,134.3682,6700.0
2014-08-04 13:00:00,189.68,190.66,189.68,190.56,21100.0,134.3682,135.0624,134.3682,134.9916,21100.0
2014-08-04 13:30:00,190.52,191.12,190.52,190.8,5900.0,134.9633,135.3883,134.9633,135.1616,5900.0
2014-08-04 14:00:00,190.84,190.84,190.62,190.65,10100.0,135.19,135.19,135.0341,135.0554,10100.0
2014-08-04 14:30:00,190.65,191.35,190.52,191.25,9400.0,135.0554,135.5512,134.9633,135.4804,9400.0
2014-08-04 15:00:00,191.21,191.56,191.21,191.34,11600.0,135.4521,135.7,135.4521,135.5442,11600.0
2014-08-04 15:30:00,191.37,191.67,191.11,191.24,32400.0,135.5654,135.7779,135.3812,135.4733,32400.0
2014-08-05 09:30:00,190.3,191.48,190.15,190.68,15400.0,134.8074,135.6433,134.7012,135.0766,15400.0
2014-08-05 10:00:00,190.63,190.68,189.92,190.36,10800.0,135.0412,135.0766,134.5382,134.8499,10800.0
2014-08-05 10:30:00,190.36,190.54,189.75,189.86,29400.0,134.8499,134.9774,134.4178,134.4957,29400.0
2014-08-05 11:00:00,189.94,190.41,189.72,190.41,7700.0,134.5524,134.8853,134.3966,134.8853,7700.0
2014-08-05 11:30:00,190.31,190.78,190.27,190.55,12900.0,134.8145,135.1475,134.7862,134.9845,12900.0
2014-08-05 12:00:00,190.53,190.68,190.06,190.44,11200.0,134.9704,135.0766,134.6374,134.9066,11200.0
2014-08-05 12:30:00,190.4,190.4,189.42,189.61,7200.0,134.8783,134.8783,134.184,134.3186,7200.0
2014-08-05 13:00:00,189.65,189.65,189.33,189.64,14500.0,134.347,134.347,134.1203,134.3399,14500.0
2014-08-05 13:30:00,189.51,189.56,188.65,189.11,22800.0,134.2478,134.2832,133.6386,133.9644,22800.0
2014-08-05 14:00:00,189.11,189.21,188.8,189.1,6800.0,133.9644,134.0353,133.7448,133.9574,6800.0
2014-08-05 14:30:00,189.09,189.22,188.98,189.05,4500.0,133.9503,134.0424,133.8723,133.9219,4500.0
2014-08-05 15:00:00,188.87,189.04,188.63,188.82,16100.0,133.7944,133.9148,133.6244,133.759,16100.0
2014-08-05 15:30:00,188.89,189.28,188.79,188.88,44200.0,133.8086,134.0849,133.7377,133.8015,44200.0
2014-08-06 09:30:00,188.75,189.24,187.91,188.8,47900.0,133.7094,134.0565,133.1144,133.7448,47900.0
2014-08-06 10:00:00,188.81,189.22,188.06,188.4,36200.0,133.7519,134.0424,133.2206,133.4615,36200.0
2014-08-06 10:30:00,188.54,188.87,188.22,188.87,25100.0,133.5607,133.7944,133.334,133.7944,25100.0
2014-08-06 11:00:00,188.87,188.94,188.3,188.42,12400.0,133.7944,133.844,133.3906,133.4756,12400.0
2014-08-06 11:30:00,188.46,188.72,188.39,188.59,4900.0,133.504,133.6882,133.4544,133.5961,4900.0
2014-08-06 12:00:00,188.55,189.12,188.55,188.99,10600.0,133.5677,133.9715,133.5677,133.8794,10600.0
2014-08-06 12:30:00,189.0,189.38,188.7,188.7,8800.0,133.8865,134.1557,133.674,133.674,8800.0
2014-08-06 13:00:00,188.8,188.98,188.51,188.6,6300.0,133.7448,133.8723,133.5394,133.6032,6300.0
2014-08-06 13:30:00,188.56,188.69,188.17,188.17,7600.0,133.5748,133.6669,133.2985,133.2985,7600.0
2014-08-06 14:00:00,188.12,188.74,188.07,188.68,7600.0,133.2631,133.7023,133.2277,133.6598,7600.0
2014-08-06 14:30:00,188.68,188.76,188.17,188.76,8100.0,133.6598,133.7165,133.2985,133.7165,8100.0
2014-08-06 15:00:00,188.72,188.98,188.51,188.56,10600.0,133.6882,133.8723,133.5394,133.5748,10600.0
2014-08-06 15:30:00,188.55,188.66,188.32,188.35,22200.0,133.5677,133.6457,133.4048,133.4261,22200.0
2014-08-07 09:30:00,189.36,189.97,187.51,188.39,45400.0,134.1415,134.5737,132.831,133.4544,45400.0
2014-08-07 10:00:00,188.61,188.68,187.77,188.06,16500.0,133.6102,133.6598,133.0152,133.2206,16500.0
2014-08-07 10:30:00,188.18,188.38,187.21,188.09,13900.0,133.3056,133.4473,132.6185,133.2419,13900.0
2014-08-07 11:00:00,188.26,188.49,187.57,187.68,18400.0,133.3623,133.5252,132.8735,132.9514,18400.0
2014-08-07 11:30:00,187.58,187.81,187.24,187.54,13400.0,132.8806,133.0435,132.6397,132.8523,13400.0
2014-08-07 12:00:00,187.53,188.0,187.36,187.41,10900.0,132.8452,133.1781,132.7247,132.7602,10900.0
2014-08-07 12:30:00,187.44,187.7,186.96,187.7,9900.0,132.7814,132.9656,132.4414,132.9656,9900.0
2014-08-07 13:00:00,187.89,188.61,187.89,188.24,11400.0,133.1002,133.6102,133.1002,133.3481,11400.0
2014-08-07 13:30:00,188.25,188.3,187.4,187.81,11300.0,133.3552,133.3906,132.7531,133.0435,11300.0
2014-08-07 14:00:00,187.69,187.86,187.34,187.66,7200.0,132.9585,133.0789,132.7106,132.9373,7200.0
2014-08-07 14:30:00,187.56,188.36,187.46,187.47,9900.0,132.8664,133.4331,132.7956,132.8027,9900.0
2014-08-07 15:00:00,187.53,188.0,187.19,187.31,11500.0,132.8452,133.1781,132.6043,132.6893,11500.0
2014-08-07 15:30:00,187.42,188.01,187.2,187.6,80400.0,132.7672,133.1852,132.6114,132.8948,80400.0
2014-08-08 09:30:00,188.4,188.84,186.84,187.17,12300.0,133.4615,133.7732,132.3564,132.5902,12300.0
2014-08-08 10:00:00,187.32,187.43,186.47,186.71,21800.0,132.6964,132.7743,132.0943,132.2643,21800.0
2014-08-08 10:30:00,186.68,186.8,186.35,186.35,23100.0,132.243,132.328,132.0093,132.0093,23100.0
2014-08-08 11:00:00,186.35,187.14,186.2,187.1,20200.0,132.0093,132.5689,131.903,132.5406,20200.0
2014-08-08 11:30:00,187.11,187.63,187.11,187.63,11900.0,132.5476,132.916,132.5476,132.916,11900.0
2014-08-08 12:00:00,187.48,187.48,187.06,187.21,8900.0,132.8098,132.8098,132.5122,132.6185,8900.0
2014-08-08 12:30:00,187.14,187.27,186.76,186.76,12100.0,132.5689,132.661,132.2997,132.2997,12100.0
2014-08-08 13:00:00,186.81,187.36,186.56,187.22,17600.0,132.3351,132.7247,132.158,132.6256,17600.0
2014-08-08 13:30:00,187.27,187.4,186.98,187.23,15900.0,132.661,132.7531,132.4556,132.6327,15900.0
2014-08-08 14:00:00,187.19,187.4,186.66,186.91,43800.0,132.6043,132.7531,132.2289,132.406,43800.0
2014-08-08 14:30:00,187.03,187.16,186.88,186.93,20500.0,132.491,132.5831,132.3847,132.4201,20500.0
2014-08-08 15:00:00,186.93,187.15,186.78,187.08,27100.0,132.4201,132.576,132.3139,132.5264,27100.0
2014-08-08 15:30:00,187.07,187.62,187.03,187.43,49800.0,132.5193,132.9089,132.491,132.7743,49800.0
2014-08-11 09:30:00,187.69,188.92,187.53,188.74,43400.0,132.9585,133.8298,132.8452,133.7023,43400.0
2014-08-11 10:00:00,188.75,189.08,188.47,188.47,21500.0,133.7094,133.9432,133.5111,133.5111,21500.0
2014-08-11 10:30:00,188.49,188.85,188.26,188.46,8100.0,133.5252,133.7803,133.3623,133.504,8100.0
2014-08-11 11:00:00,188.44,188.6,188.34,188.51,29200.0,133.4898,133.6032,133.419,133.5394,29200.0
2014-08-11 11:30:00,188.55,188.78,188.5,188.61,12200.0,133.5677,133.7307,133.5323,133.6102,12200.0
2014-08-11 12:00:00,188.61,188.78,188.3,188.33,8100.0,133.6102,133.7307,133.3906,133.4119,8100.0
2014-08-11 12:30:00,188.38,188.51,188.33,188.39,4700.0,133.4473,133.5394,133.4119,133.4544,4700.0
2014-08-11 13:00:00,188.37,188.48,188.18,188.18,27400.0,133.4402,133.5181,133.3056,133.3056,27400.0
2014-08-11 13:30:00,188.19,188.33,187.95,188.05,8100.0,133.3127,133.4119,133.1427,133.2135,8100.0
2014-08-11 14:00:00,188.02,188.35,187.95,188.25,6400.0,133.1923,133.4261,133.1427,133.3552,6400.0
2014-08-11 14:30:00,188.27,188.37,188.2,188.3,3000.0,133.3694,133.4402,133.3198,133.3906,3000.0
2014-08-11 15:00:00,188.24,188.41,188.2,188.31,6700.0,133.3481,133.4686,133.3198,133.3977,6700.0
2014-08-11 15:30:00,188.3,188.46,188.16,188.31,15700.0,133.3906,133.504,133.2915,133.3977,15700.0
2014-08-12 09:30:00,188.04,188.86,188.04,188.6,10200.0,133.2065,133.7873,133.2065,133.6032,10200.0
2014-08-12 10:00:00,188.66,188.78,188.41,188.62,22200.0,133.6457,133.7307,133.4686,133.6173,22200.0
2014-08-12 10:30:00,188.6,188.62,188.24,188.37,13500.0,133.6032,133.6173,133.3481,133.4402,13500.0
2014-08-12 11:00:00,188.3,188.38,188.0,188.32,11500.0,133.3906,133.4473,133.1781,133.4048,11500.0
2014-08-12 11:30:00,188.32,188.37,187.83,187.91,5200.0,133.4048,133.4402,133.0577,133.1144,5200.0
2014-08-12 12:00:00,187.89,188.08,187.89,187.98,4200.0,133.1002,133.2348,133.1002,133.164,4200.0
2014-08-12 12:30:00,188.18,188.26,188.06,188.18,2000.0,133.3056,133.3623,133.2206,133.3056,2000.0
2014-08-12 13:00:00,188.17,188.26,188.05,188.2,7700.0,133.2985,133.3623,133.2135,133.3198,7700.0
2014-08-12 13:30:00,188.21,188.21,187.94,188.05,10900.0,133.3269,133.3269,133.1356,133.2135,10900.0
2014-08-12 14:00:00,188.11,188.17,187.82,187.88,4200.0,133.256,133.2985,133.0506,133.0931,4200.0
2014-08-12 14:30:00,187.81,188.01,187.64,187.98,41800.0,133.0435,133.1852,132.9231,133.164,41800.0
2014-08-12 15:00:00,187.96,188.31,187.96,188.0,18300.0,133.1498,133.3977,133.1498,133.1781,18300.0
2014-08-12 15:30:00,187.98,188.24,187.83,187.93,59600.0,133.164,133.3481,133.0577,133.1285,59600.0
2014-08-13 09:30:00,188.55,189.69,187.92,189.35,37500.0,133.5677,134.3753,133.1214,134.1345,37500.0
2014-08-13 10:00:00,189.36,190.14,189.35,190.13,15400.0,134.1415,134.6941,134.1345,134.687,15400.0
2014-08-13 10:30:00,190.09,190.55,189.78,190.55,31700.0,134.6587,134.9845,134.4391,134.9845,31700.0
2014-08-13 11:00:00,190.58,191.25,190.4,191.25,30000.0,135.0058,135.4804,134.8783,135.4804,30000.0
2014-08-13 11:30:00,191.25,191.53,191.15,191.5,12100.0,135.4804,135.6788,135.4096,135.6575,12100.0
2014-08-13 12:00:00,191.56,191.65,191.38,191.59,10500.0,135.7,135.7638,135.5725,135.7213,10500.0
2014-08-13 12:30:00,191.55,191.55,191.13,191.34,8800.0,135.6929,135.6929,135.3954,135.5442,8800.0
2014-08-13 13:00:00,191.39,191.48,191.21,191.34,11300.0,135.5796,135.6433,135.4521,135.5442,11300.0
2014-08-13 13:30:00,191.34,191.44,191.21,191.36,13500.0,135.5442,135.615,135.4521,135.5583,13500.0
2014-08-13 14:00:00,191.32,191.41,191.16,191.16,15800.0,135.53,135.5937,135.4166,135.4166,15800.0
2014-08-13 14:30:00,191.15,191.38,191.15,191.37,22400.0,135.4096,135.5725,135.4096,135.5654,22400.0
2014-08-13 15:00:00,191.35,191.35,190.92,190.96,40800.0,135.5512,135.5512,135.2466,135.275,40800.0
2014-08-13 15:30:00,190.99,191.03,190.75,190.85,48200.0,135.2962,135.3246,135.1262,135.197,48200.0
2014-08-14 09:30:00,191.0,191.18,190.48,190.53,13900.0,135.3033,135.4308,134.9349,134.9704,13900.0
2014-08-14 10:00:00,190.54,190.69,189.97,189.97,9000.0,134.9774,135.0837,134.5737,134.5737,9000.0
2014-08-14 10:30:00,190.04,190.19,189.64,189.75,9200.0,134.6232,134.7295,134.3399,134.4178,9200.0
2014-08-14 11:00:00,189.77,190.18,189.69,190.03,9000.0,134.432,134.7224,134.3753,134.6162,9000.0
2014-08-14 11:30:00,189.92,189.96,189.33,189.33,21600.0,134.5382,134.5666,134.1203,134.1203,21600.0
2014-08-14 12:00:00,189.33,189.56,189.25,189.51,11700.0,134.1203,134.2832,134.0636,134.2478,11700.0
2014-08-14 12:30:00,189.49,189.57,189.14,189.33,9500.0,134.2336,134.2903,133.9857,134.1203,9500.0
2014-08-14 13:00:00,189.38,189.81,189.37,189.55,17300.0,134.1557,134.4603,134.1486,134.2761,17300.0
2014-08-14 13:30:00,189.55,189.97,189.47,189.86,11700.0,134.2761,134.5737,134.2195,134.4957,11700.0
2014-08-14 14:00:00,189.88,190.03,189.7,189.91,16800.0,134.5099,134.6162,134.3824,134.5312,16800.0
2014-08-14 14:30:00,189.91,189.99,189.63,189.63,16900.0,134.5312,134.5878,134.3328,134.3328,16900.0
2014-08-14 15:00:00,189.65,189.74,189.52,189.71,17100.0,134.347,134.4107,134.2549,134.3895,17100.0
2014-08-14 15:30:00,189.71,189.81,189.52,189.71,37100.0,134.3895,134.4603,134.2549,134.3895,37100.0
2014-08-15 09:30:00,190.0,190.17,189.34,189.82,36300.0,134.5949,134.7153,134.1274,134.4674,36300.0
2014-08-15 10:00:00,189.8,190.0,189.71,189.98,17500.0,134.4532,134.5949,134.3895,134.5807,17500.0
2014-08-15 10:30:00,189.97,190.11,189.36,189.69,59600.0,134.5737,134.6728,134.1415,134.3753,59600.0
2014-08-15 11:00:00,189.75,189.99,189.54,189.72,56500.0,134.4178,134.5878,134.269,134.3966,56500.0
2014-08-15 11:30:00,189.65,189.95,189.17,189.4,21300.0,134.347,134.5595,134.0069,134.1699,21300.0
2014-08-15 12:00:00,189.27,189.84,189.08,189.84,8200.0,134.0778,134.4816,133.9432,134.4816,8200.0
2014-08-15 12:30:00,189.84,190.03,189.62,189.9,13100.0,134.4816,134.6162,134.3257,134.5241,13100.0
2014-08-15 13:00:00,189.79,190.08,189.71,189.89,6400.0,134.4461,134.6516,134.3895,134.517,6400.0
2014-08-15 13:30:00,189.87,189.87,189.41,189.49,5000.0,134.5028,134.5028,134.177,134.2336,5000.0
2014-08-15 14:00:00,189.53,189.91,189.35,189.9,8400.0,134.262,134.5312,134.1345,134.5241,8400.0
2014-08-15 14:30:00,189.96,189.96,189.71,189.74,11300.0,134.5666,134.5666,134.3895,134.4107,11300.0
2014-08-15 15:00:00,189.73,189.73,189.34,189.37,11700.0,134.4036,134.4036,134.1274,134.1486,11700.0
2014-08-15 15:30:00,189.37,189.99,189.34,189.96,43100.0,134.1486,134.5878,134.1274,134.5666,43100.0
2014-08-18 09:30:00,190.64,191.04,190.08,190.98,16100.0,135.0483,135.3316,134.6516,135.2891,16100.0
2014-08-18 10:00:00,190.98,191.67,190.97,191.5,20100.0,135.2891,135.7779,135.282,135.6575,20100.0
2014-08-18 10:30:00,191.5,191.73,191.4,191.6,17900.0,135.6575,135.8204,135.5867,135.7283,17900.0
2014-08-18 11:00:00,191.58,191.71,191.41,191.45,13600.0,135.7142,135.8063,135.5937,135.6221,13600.0
2014-08-18 11:30:00,191.53,191.69,191.46,191.57,9900.0,135.6788,135.7921,135.6292,135.7071,9900.0
2014-08-18 12:00:00,191.56,191.72,191.49,191.59,6500.0,135.7,135.8133,135.6504,135.7213,6500.0
2014-08-18 12:30:00,191.58,191.8,191.45,191.54,7400.0,135.7142,135.87,135.6221,135.6858,7400.0
2014-08-18 13:00:00,191.54,191.57,191.39,191.45,4600.0,135.6858,135.7071,135.5796,135.6221,4600.0
2014-08-18 13:30:00,191.5,191.63,191.46,191.46,5200.0,135.6575,135.7496,135.6292,135.6292,5200.0
2014-08-18 14:00:00,191.46,191.61,191.41,191.51,22100.0,135.6292,135.7354,135.5937,135.6646,22100.0
2014-08-18 14:30:00,191.53,191.67,191.44,191.67,12500.0,135.6788,135.7779,135.615,135.7779,12500.0
2014-08-18 15:00:00,191.66,191.69,191.45,191.46,21200.0,135.7708,135.7921,135.6221,135.6292,21200.0
2014-08-18 15:30:00,191.45,191.67,191.39,191.61,42500.0,135.6221,135.7779,135.5796,135.7354,42500.0
2014-08-19 09:30:00,191.76,191.85,190.91,191.55,15700.0,135.8417,135.9054,135.2395,135.6929,15700.0
2014-08-19 10:00:00,191.42,191.65,191.32,191.33,11100.0,135.6008,135.7638,135.53,135.5371,11100.0
2014-08-19 10:30:00,191.38,191.75,191.25,191.58,12000.0,135.5725,135.8346,135.4804,135.7142,12000.0
2014-08-19 11:00:00,191.6,191.97,191.51,191.96,19700.0,135.7283,135.9904,135.6646,135.9834,19700.0
2014-08-19 11:30:00,191.98,192.36,191.87,192.3,10800.0,135.9975,136.2667,135.9196,136.2242,10800.0
2014-08-19 12:00:00,192.28,192.55,192.16,192.49,6700.0,136.21,136.4013,136.125,136.3588,6700.0
2014-08-19 12:30:00,192.51,192.65,192.36,192.65,12300.0,136.373,136.4722,136.2667,136.4722,12300.0
2014-08-19 13:00:00,192.6,192.75,192.4,192.43,5800.0,136.4367,136.543,136.2951,136.3163,5800.0
2014-08-19 13:30:00,192.56,192.62,192.36,192.49,8100.0,136.4084,136.4509,136.2667,136.3588,8100.0
2014-08-19 14:00:00,192.52,192.66,192.41,192.52,14000.0,136.3801,136.4792,136.3021,136.3801,14000.0
2014-08-19 14:30:00,192.52,192.52,192.2,192.23,8000.0,136.3801,136.3801,136.1534,136.1746,8000.0
2014-08-19 15:00:00,192.26,192.32,192.12,192.2,11300.0,136.1959,136.2384,136.0967,136.1534,11300.0
2014-08-19 15:30:00,192.22,192.3,192.09,192.21,28100.0,136.1675,136.2242,136.0755,136.1605,28100.0
2014-08-20 09:30:00,192.23,192.41,190.77,191.72,8600.0,136.1746,136.3021,135.1404,135.8133,8600.0
2014-08-20 10:00:00,191.72,192.44,191.62,192.29,10200.0,135.8133,136.3234,135.7425,136.2171,10200.0
2014-08-20 10:30:00,192.38,192.49,192.14,192.49,21000.0,136.2809,136.3588,136.1109,136.3588,21000.0
2014-08-20 11:00:00,192.51,192.83,192.48,192.81,9300.0,136.373,136.5997,136.3517,136.5855,9300.0
2014-08-20 11:30:00,192.81,192.84,192.52,192.55,16800.0,136.5855,136.6067,136.3801,136.4013,16800.0
2014-08-20 12:00:00,192.59,193.05,192.54,193.04,10700.0,136.4296,136.7555,136.3942,136.7484,10700.0
2014-08-20 12:30:00,193.03,193.52,193.02,193.41,12500.0,136.7413,137.0885,136.7343,137.0105,12500.0
2014-08-20 13:00:00,193.45,193.7,193.34,193.62,12700.0,137.0389,137.216,136.9609,137.1593,12700.0
2014-08-20 13:30:00,193.64,193.8,193.48,193.59,9500.0,137.1735,137.2868,137.0601,137.138,9500.0
2014-08-20 14:00:00,193.56,193.69,192.65,193.1,8700.0,137.1168,137.2089,136.4722,136.7909,8700.0
2014-08-20 14:30:00,193.23,193.66,193.23,193.55,23600.0,136.883,137.1876,136.883,137.1097,23600.0
2014-08-20 15:00:00,193.57,193.69,193.16,193.25,9100.0,137.1239,137.2089,136.8334,136.8972,9100.0
2014-08-20 15:30:00,193.27,193.54,193.08,193.34,34100.0,136.9114,137.1026,136.7768,136.9609,34100.0
2014-08-21 09:30:00,193.25,194.94,193.25,194.27,26300.0,136.8972,138.0944,136.8972,137.6198,26300.0
2014-08-21 10:00:00,194.41,194.41,193.37,193.37,15500.0,137.7189,137.7189,136.9822,136.9822,15500.0
2014-08-21 10:30:00,193.39,194.03,193.31,193.75,16500.0,136.9964,137.4497,136.9397,137.2514,16500.0
2014-08-21 11:00:00,193.75,193.81,193.41,193.53,22300.0,137.2514,137.2939,137.0105,137.0955,22300.0
2014-08-21 11:30:00,193.53,193.67,193.3,193.58,8300.0,137.0955,137.1947,136.9326,137.131,8300.0
2014-08-21 12:00:00,193.49,193.75,193.45,193.58,13200.0,137.0672,137.2514,137.0389,137.131,13200.0
2014-08-21 12:30:00,193.48,193.56,193.28,193.36,4100.0,137.0601,137.1168,136.9184,136.9751,4100.0
2014-08-21 13:00:00,193.34,193.64,193.13,193.64,4100.0,136.9609,137.1735,136.8122,137.1735,4100.0
2014-08-21 13:30:00,193.65,193.66,193.45,193.6,5400.0,137.1805,137.1876,137.0389,137.1451,5400.0
2014-08-21 14:00:00,193.6,193.64,193.26,193.26,4100.0,137.1451,137.1735,136.9043,136.9043,4100.0
2014-08-21 14:30:00,193.23,193.59,193.14,193.39,26400.0,136.883,137.138,136.8193,136.9964,26400.0
2014-08-21 15:00:00,193.49,193.72,193.45,193.53,18900.0,137.0672,137.2301,137.0389,137.0955,18900.0
2014-08-21 15:30:00,193.61,193.75,193.4,193.47,24600.0,137.1522,137.2514,137.0034,137.053,24600.0
2014-08-22 09:30:00,193.01,193.45,192.41,192.77,4500.0,136.7272,137.0389,136.3021,136.5572,4500.0
2014-08-22 10:00:00,192.74,193.06,191.73,191.73,5600.0,136.5359,136.7626,135.8204,135.8204,5600.0
2014-08-22 10:30:00,191.79,191.81,191.19,191.45,4400.0,135.8629,135.8771,135.4379,135.6221,4400.0
2014-08-22 11:00:00,191.38,192.42,191.32,192.42,11400.0,135.5725,136.3092,135.53,136.3092,11400.0
2014-08-22 11:30:00,192.22,192.93,192.22,192.69,6600.0,136.1675,136.6705,136.1675,136.5005,6600.0
2014-08-22 12:00:00,192.66,193.37,192.66,193.35,7100.0,136.4792,136.9822,136.4792,136.968,7100.0
2014-08-22 12:30:00,193.28,193.28,192.79,192.82,6900.0,136.9184,136.9184,136.5713,136.5926,6900.0
2014-08-22 13:00:00,192.76,192.85,192.59,192.76,3200.0,136.5501,136.6138,136.4296,136.5501,3200.0
2014-08-22 13:30:00,192.73,192.77,192.39,192.42,4600.0,136.5288,136.5572,136.288,136.3092,4600.0
2014-08-22 14:00:00,192.32,192.32,192.06,192.1,7900.0,136.2384,136.2384,136.0542,136.0825,7900.0
2014-08-22 14:30:00,192.11,192.25,192.05,192.06,6400.0,136.0896,136.1888,136.0471,136.0542,6400.0
2014-08-22 15:00:00,191.97,192.18,191.84,191.86,11300.0,135.9904,136.1392,135.8984,135.9125,11300.0
2014-08-22 15:30:00,191.91,192.01,191.68,191.87,30400.0,135.9479,136.0188,135.785,135.9196,30400.0
2014-08-25 09:30:00,192.5,192.97,191.9,192.14,7200.0,136.3659,136.6988,135.9409,136.1109,7200.0
2014-08-25 10:00:00,192.1,192.18,191.11,191.12,5900.0,136.0825,136.1392,135.3812,135.3883,5900.0
2014-08-25 10:30:00,191.24,191.42,190.88,191.36,18100.0,135.4733,135.6008,135.2183,135.5583,18100.0
2014-08-25 11:00:00,191.45,191.9,191.34,191.41,6200.0,135.6221,135.9409,135.5442,135.5937,6200.0
2014-08-25 11:30:00,191.45,191.45,191.3,191.34,3800.0,135.6221,135.6221,135.5158,135.5442,3800.0
2014-08-25 12:00:00,191.42,191.57,191.38,191.43,1600.0,135.6008,135.7071,135.5725,135.6079,1600.0
2014-08-25 12:30:00,191.37,191.4,191.14,191.27,2900.0,135.5654,135.5867,135.4025,135.4946,2900.0
2014-08-25 13:00:00,191.23,191.23,190.78,191.08,3100.0,135.4662,135.4662,135.1475,135.36,3100.0
2014-08-25 13:30:00,191.07,191.63,191.07,191.52,2900.0,135.3529,135.7496,135.3529,135.6717,2900.0
2014-08-25 14:00:00,191.57,191.59,191.35,191.42,3200.0,135.7071,135.7213,135.5512,135.6008,3200.0
2014-08-25 14:30:00,191.21,191.35,191.17,191.3,3500.0,135.4521,135.5512,135.4237,135.5158,3500.0
2014-08-25 15:00:00,191.21,191.32,191.21,191.27,4900.0,135.4521,135.53,135.4521,135.4946,4900.0
2014-08-25 15:30:00,191.22,191.82,191.22,191.77,30300.0,135.4591,135.8842,135.4591,135.8488,30300.0
2014-08-26 09:30:00,191.79,192.93,190.93,191.86,10200.0,135.8629,136.6705,135.2537,135.9125,10200.0
2014-08-26 10:00:00,191.95,192.24,191.88,192.21,5400.0,135.9763,136.1817,135.9267,136.1605,5400.0
2014-08-26 10:30:00,192.2,192.34,191.99,192.19,5300.0,136.1534,136.2525,136.0046,136.1463,5300.0
2014-08-26 11:00:00,192.34,192.6,192.17,192.6,15800.0,136.2525,136.4367,136.1321,136.4367,15800.0
2014-08-26 11:30:00,192.54,192.6,192.2,192.3,7900.0,136.3942,136.4367,136.1534,136.2242,7900.0
2014-08-26 12:00:00,192.26,192.47,192.17,192.45,1900.0,136.1959,136.3446,136.1321,136.3305,1900.0
2014-08-26 12:30:00,192.46,192.51,192.1,192.1,9900.0,136.3376,136.373,136.0825,136.0825,9900.0
2014-08-26 13:00:00,192.05,192.14,191.95,192.14,1800.0,136.0471,136.1109,135.9763,136.1109,1800.0
2014-08-26 13:30:00,192.23,192.36,191.98,191.98,3000.0,136.1746,136.2667,135.9975,135.9975,3000.0
2014-08-26 14:00:00,191.98,192.09,191.67,191.67,4400.0,135.9975,136.0755,135.7779,135.7779,4400.0
2014-08-26 14:30:00,191.67,192.09,191.53,191.92,14300.0,135.7779,136.0755,135.6788,135.955,14300.0
2014-08-26 15:00:00,191.89,192.14,191.81,191.97,13600.0,135.9338,136.1109,135.8771,135.9904,13600.0
2014-08-26 15:30:00,191.9,192.0,191.79,191.94,15100.0,135.9409,136.0117,135.8629,135.9692,15100.0
2014-08-27 09:30:00,191.83,192.72,191.83,192.43,11800.0,135.8913,136.5217,135.8913,136.3163,11800.0
2014-08-27 10:00:00,192.26,192.46,192.09,192.46,7300.0,136.1959,136.3376,136.0755,136.3376,7300.0
2014-08-27 10:30:00,192.25,192.4,192.0,192.25,35400.0,136.1888,136.2951,136.0117,136.1888,35400.0
2014-08-27 11:00:00,192.31,192.36,192.13,192.16,6900.0,136.2313,136.2667,136.1038,136.125,6900.0
2014-08-27 11:30:00,192.16,192.4,192.1,192.25,16100.0,136.125,136.2951,136.0825,136.1888,16100.0
2014-08-27 12:00:00,192.25,192.35,192.15,192.35,8200.0,136.1888,136.2596,136.118,136.2596,8200.0
2014-08-27 12:30:00,192.34,192.43,192.24,192.28,10100.0,136.2525,136.3163,136.1817,136.21,10100.0
2014-08-27 13:00:00,192.26,192.31,192.13,192.29,12100.0,136.1959,136.2313,136.1038,136.2171,12100.0
2014-08-27 13:30:00,192.31,192.4,192.29,192.34,6700.0,136.2313,136.2951,136.2171,136.2525,6700.0
2014-08-27 14:00:00,192.34,192.41,192.34,192.37,3000.0,136.2525,136.3021,136.2525,136.2738,3000.0
2014-08-27 14:30:00,192.36,192.56,192.36,192.44,5700.0,136.2667,136.4084,136.2667,136.3234,5700.0
2014-08-27 15:00:00,192.43,192.55,192.34,192.52,12100.0,136.3163,136.4013,136.2525,136.3801,12100.0
2014-08-27 15:30:00,192.52,192.9,192.35,192.85,94300.0,136.3801,136.6493,136.2596,136.6138,94300.0
2014-08-28 09:30:00,192.62,193.68,192.49,192.93,10000.0,136.4509,137.2018,136.3588,136.6705,10000.0
2014-08-28 10:00:00,192.89,192.9,192.25,192.35,17700.0,136.6422,136.6493,136.1888,136.2596,17700.0
2014-08-28 10:30:00,192.35,192.52,192.24,192.24,6500.0,136.2596,136.3801,136.1817,136.1817,6500.0
2014-08-28 11:00:00,192.33,192.45,192.16,192.34,14400.0,136.2455,136.3305,136.125,136.2525,14400.0
2014-08-28 11:30:00,192.33,192.46,192.13,192.15,29600.0,136.2455,136.3376,136.1038,136.118,29600.0
2014-08-28 12:00:00,192.25,192.3,192.04,192.25,8400.0,136.1888,136.2242,136.04,136.1888,8400.0
2014-08-28 12:30:00,192.13,192.28,192.06,192.15,9900.0,136.1038,136.21,136.0542,136.118,9900.0
2014-08-28 13:00:00,192.19,192.29,192.15,192.21,1600.0,136.1463,136.2171,136.118,136.1605,1600.0
2014-08-28 13:30:00,192.21,192.34,192.17,192.24,2400.0,136.1605,136.2525,136.1321,136.1817,2400.0
2014-08-28 14:00:00,192.23,192.41,192.13,192.26,12800.0,136.1746,136.3021,136.1038,136.1959,12800.0
2014-08-28 14:30:00,192.3,192.41,192.22,192.39,6900.0,136.2242,136.3021,136.1675,136.288,6900.0
2014-08-28 15:00:00,192.41,192.5,192.23,192.3,7600.0,136.3021,136.3659,136.1746,136.2242,7600.0
2014-08-28 15:30:00,192.37,192.62,192.2,192.33,33400.0,136.2738,136.4509,136.1534,136.2455,33400.0
2014-08-29 09:30:00,193.03,193.78,192.38,193.16,19600.0,136.7413,137.2726,136.2809,136.8334,19600.0
2014-08-29 10:00:00,193.2,193.67,193.19,193.36,22200.0,136.8618,137.1947,136.8547,136.9751,22200.0
2014-08-29 10:30:00,193.3,193.66,193.3,193.66,23800.0,136.9326,137.1876,136.9326,137.1876,23800.0
2014-08-29 11:00:00,193.7,193.7,193.44,193.49,7100.0,137.216,137.216,137.0318,137.0672,7100.0
2014-08-29 11:30:00,193.5,193.56,193.33,193.34,4100.0,137.0743,137.1168,136.9539,136.9609,4100.0
2014-08-29 12:00:00,193.41,193.58,193.05,193.3,6300.0,137.0105,137.131,136.7555,136.9326,6300.0
2014-08-29 12:30:00,193.36,193.55,193.17,193.4,5600.0,136.9751,137.1097,136.8405,137.0034,5600.0
2014-08-29 13:00:00,193.39,193.41,193.13,193.17,9800.0,136.9964,137.0105,136.8122,136.8405,9800.0
2014-08-29 13:30:00,193.19,193.36,193.18,193.33,5200.0,136.8547,136.9751,136.8476,136.9539,5200.0
2014-08-29 14:00:00,193.36,193.51,193.18,193.51,25000.0,136.9751,137.0814,136.8476,137.0814,25000.0
2014-08-29 14:30:00,193.53,193.56,193.34,193.55,10900.0,137.0955,137.1168,136.9609,137.1097,10900.0
2014-08-29 15:00:00,193.56,193.66,193.39,193.39,9700.0,137.1168,137.1876,136.9964,136.9964,9700.0
2014-08-29 15:30:00,193.39,193.49,193.14,193.46,48800.0,136.9964,137.0672,136.8193,137.046,48800.0
2014-09-02 09:30:00,193.34,194.19,192.61,193.02,23500.0,136.9609,137.5631,136.4438,136.7343,23500.0
2014-09-02 10:00:00,193.2,193.49,192.95,193.46,20100.0,136.8618,137.0672,136.6847,137.046,20100.0
2014-09-02 10:30:00,193.49,193.56,193.11,193.5,23900.0,137.0672,137.1168,136.798,137.0743,23900.0
2014-09-02 11:00:00,193.43,193.58,193.11,193.24,26800.0,137.0247,137.131,136.798,136.8901,26800.0
2014-09-02 11:30:00,193.28,193.33,192.73,193.03,18200.0,136.9184,136.9539,136.5288,136.7413,18200.0
2014-09-02 12:00:00,193.11,193.6,193.07,193.5,11200.0,136.798,137.1451,136.7697,137.0743,11200.0
2014-09-02 12:30:00,193.49,193.49,193.3,193.39,15900.0,137.0672,137.0672,136.9326,136.9964,15900.0
2014-09-02 13:00:00,193.31,193.49,193.14,193.14,8600.0,136.9397,137.0672,136.8193,136.8193,8600.0
2014-09-02 13:30:00,193.13,193.31,192.88,192.88,7800.0,136.8122,136.9397,136.6351,136.6351,7800.0
2014-09-02 14:00:00,192.87,193.05,192.66,192.91,14800.0,136.628,136.7555,136.4792,136.6563,14800.0
2014-09-02 14:30:00,192.92,192.99,192.68,192.89,12400.0,136.6634,136.713,136.4934,136.6422,12400.0
2014-09-02 15:00:00,192.88,192.99,192.68,192.72,10200.0,136.6351,136.713,136.4934,136.5217,10200.0
2014-09-02 15:30:00,192.68,193.06,192.58,193.03,33500.0,136.4934,136.7626,136.4226,136.7413,33500.0
2014-09-03 09:30:00,193.87,194.46,193.12,193.81,5600.0,137.3364,137.7543,136.8051,137.2939,5600.0
2014-09-03 10:00:00,193.78,194.01,193.64,193.91,9000.0,137.2726,137.4356,137.1735,137.3647,9000.0
2014-09-03 10:30:00,193.92,193.92,193.47,193.53,7600.0,137.3718,137.3718,137.053,137.0955,7600.0
2014-09-03 11:00:00,193.53,193.67,193.34,193.5,10600.0,137.0955,137.1947,136.9609,137.0743,10600.0
2014-09-03 11:30:00,193.55,193.66,193.46,193.46,26900.0,137.1097,137.1876,137.046,137.046,26900.0
2014-09-03 12:00:00,193.42,193.93,193.37,193.89,5300.0,137.0176,137.3789,136.9822,137.3506,5300.0
2014-09-03 12:30:00,193.86,194.1,193.86,193.94,10000.0,137.3293,137.4993,137.3293,137.386,10000.0
2014-09-03 13:00:00,193.89,194.05,193.88,193.98,4200.0,137.3506,137.4639,137.3435,137.4143,4200.0
2014-09-03 13:30:00,194.0,194.37,193.79,193.85,10400.0,137.4285,137.6906,137.2797,137.3222,10400.0
2014-09-03 14:00:00,193.81,194.08,193.79,193.84,12000.0,137.2939,137.4852,137.2797,137.3151,12000.0
2014-09-03 14:30:00,193.91,194.13,193.9,193.9,7000.0,137.3647,137.5206,137.3576,137.3576,7000.0
2014-09-03 15:00:00,193.96,194.02,193.77,193.97,13400.0,137.4001,137.4427,137.2656,137.4072,13400.0
2014-09-03 15:30:00,193.97,194.17,193.82,194.0,39500.0,137.4072,137.5489,137.301,137.4285,39500.0
2014-09-04 09:30:00,193.43,193.87,192.22,193.55,16700.0,137.0247,137.3364,136.1675,137.1097,16700.0
2014-09-04 10:00:00,193.67,193.93,193.43,193.68,14300.0,137.1947,137.3789,137.0247,137.2018,14300.0
2014-09-04 10:30:00,193.63,194.12,193.54,193.8,26800.0,137.1664,137.5135,137.1026,137.2868,26800.0
2014-09-04 11:00:00,193.83,194.41,193.8,194.24,48900.0,137.3081,137.7189,137.2868,137.5985,48900.0
2014-09-04 11:30:00,194.24,194.87,194.22,194.69,23200.0,137.5985,138.0448,137.5843,137.9173,23200.0
2014-09-04 12:00:00,194.74,194.78,194.45,194.45,15700.0,137.9527,137.981,137.7473,137.7473,15700.0
2014-09-04 12:30:00,194.43,194.63,194.21,194.52,16900.0,137.7331,137.8748,137.5772,137.7968,16900.0
2014-09-04 13:00:00,194.44,194.49,194.16,194.19,12900.0,137.7402,137.7756,137.5418,137.5631,12900.0
2014-09-04 13:30:00,194.19,194.29,193.88,193.95,7800.0,137.5631,137.6339,137.3435,137.3931,7800.0
2014-09-04 14:00:00,193.89,194.06,193.61,193.74,9300.0,137.3506,137.471,137.1522,137.2443,9300.0
2014-09-04 14:30:00,193.73,193.74,193.01,193.11,38700.0,137.2372,137.2443,136.7272,136.798,38700.0
2014-09-04 15:00:00,193.19,193.32,192.9,193.27,31500.0,136.8547,136.9468,136.6493,136.9114,31500.0
2014-09-04 15:30:00,193.31,193.98,192.87,193.92,60200.0,136.9397,137.4143,136.628,137.3718,60200.0
2014-09-05 09:30:00,194.04,195.2,193.91,195.15,13200.0,137.4568,138.2786,137.3647,138.2431,13200.0
2014-09-05 10:00:00,195.07,195.35,194.33,194.47,20000.0,138.1865,138.3848,137.6623,137.7614,20000.0
2014-09-05 10:30:00,194.42,194.5,193.96,194.01,20500.0,137.726,137.7827,137.4001,137.4356,20500.0
2014-09-05 11:00:00,193.96,194.53,193.8,194.15,14900.0,137.4001,137.8039,137.2868,137.5347,14900.0
2014-09-05 11:30:00,194.2,194.2,193.88,194.08,14800.0,137.5702,137.5702,137.3435,137.4852,14800.0
2014-09-05 12:00:00,194.09,194.5,194.04,194.46,15500.0,137.4922,137.7827,137.4568,137.7543,15500.0
2014-09-05 12:30:00,194.41,194.54,194.3,194.42,11900.0,137.7189,137.811,137.641,137.726,11900.0
2014-09-05 13:00:00,194.39,194.5,194.31,194.4,10800.0,137.7048,137.7827,137.6481,137.7118,10800.0
2014-09-05 13:30:00,194.44,194.57,194.22,194.51,14600.0,137.7402,137.8323,137.5843,137.7898,14600.0
2014-09-05 14:00:00,194.51,194.83,194.5,194.75,12800.0,137.7898,138.0165,137.7827,137.9598,12800.0
2014-09-05 14:30:00,194.73,194.73,194.33,194.39,13300.0,137.9456,137.9456,137.6623,137.7048,13300.0
2014-09-05 15:00:00,194.43,194.64,194.35,194.45,18400.0,137.7331,137.8819,137.6764,137.7473,18400.0
2014-09-05 15:30:00,194.45,195.64,194.42,195.46,63200.0,137.7473,138.5903,137.726,138.4627,63200.0
2014-09-08 09:30:00,195.83,195.94,195.03,195.69,10400.0,138.7248,138.8028,138.1581,138.6257,10400.0
2014-09-08 10:00:00,195.66,196.08,195.36,195.5,8900.0,138.6044,138.9019,138.3919,138.4911,8900.0
2014-09-08 10:30:00,195.46,195.71,195.25,195.69,10500.0,138.4627,138.6398,138.314,138.6257,10500.0
2014-09-08 11:00:00,195.59,195.8,195.39,195.53,20400.0,138.5548,138.7036,138.4132,138.5123,20400.0
2014-09-08 11:30:00,195.56,195.64,195.39,195.59,12600.0,138.5336,138.5903,138.4132,138.5548,12600.0
2014-09-08 12:00:00,195.63,195.75,195.39,195.69,9700.0,138.5832,138.6682,138.4132,138.6257,9700.0
2014-09-08 12:30:00,195.68,195.77,195.55,195.66,5800.0,138.6186,138.6823,138.5265,138.6044,5800.0
2014-09-08 13:00:00,195.68,195.68,195.16,195.24,5000.0,138.6186,138.6186,138.2502,138.3069,5000.0
2014-09-08 13:30:00,195.27,195.41,195.12,195.39,5600.0,138.3281,138.4273,138.2219,138.4132,5600.0
2014-09-08 14:00:00,195.49,195.57,195.21,195.57,9200.0,138.484,138.5407,138.2856,138.5407,9200.0
2014-09-08 14:30:00,195.56,195.61,195.21,195.33,5800.0,138.5336,138.569,138.2856,138.3706,5800.0
2014-09-08 15:00:00,195.29,195.39,195.16,195.28,22700.0,138.3423,138.4132,138.2502,138.3352,22700.0
2014-09-08 15:30:00,195.24,195.42,195.23,195.29,45200.0,138.3069,138.4344,138.2998,138.3423,45200.0
2014-09-09 09:30:00,194.8,195.71,193.98,194.24,8800.0,137.9952,138.6398,137.4143,137.5985,8800.0
2014-09-09 10:00:00,194.24,194.44,193.99,194.33,11300.0,137.5985,137.7402,137.4214,137.6623,11300.0
2014-09-09 10:30:00,194.27,194.36,193.75,194.34,20600.0,137.6198,137.6835,137.2514,137.6693,20600.0
2014-09-09 11:00:00,194.28,194.66,194.25,194.41,12900.0,137.6268,137.896,137.6056,137.7189,12900.0
2014-09-09 11:30:00,194.53,194.53,194.04,194.33,8000.0,137.8039,137.8039,137.4568,137.6623,8000.0
2014-09-09 12:00:00,194.31,194.68,194.21,194.66,7000.0,137.6481,137.9102,137.5772,137.896,7000.0
2014-09-09 12:30:00,194.62,194.62,194.16,194.24,4700.0,137.8677,137.8677,137.5418,137.5985,4700.0
2014-09-09 13:00:00,194.25,194.25,193.81,193.89,5900.0,137.6056,137.6056,137.2939,137.3506,5900.0
2014-09-09 13:30:00,193.96,194.28,193.82,194.27,5200.0,137.4001,137.6268,137.301,137.6198,5200.0
2014-09-09 14:00:00,194.27,194.27,194.0,194.07,3900.0,137.6198,137.6198,137.4285,137.4781,3900.0
2014-09-09 14:30:00,194.06,194.52,194.01,194.5,16400.0,137.471,137.7968,137.4356,137.7827,16400.0
2014-09-09 15:00:00,194.54,194.54,193.92,194.25,10200.0,137.811,137.811,137.3718,137.6056,10200.0
2014-09-09 15:30:00,194.24,194.54,194.18,194.44,25300.0,137.5985,137.811,137.556,137.7402,25300.0
2014-09-10 09:30:00,194.42,194.42,191.94,192.31,22000.0,137.726,137.726,135.9692,136.2313,22000.0
2014-09-10 10:00:00,192.27,192.5,191.18,191.6,13000.0,136.203,136.3659,135.4308,135.7283,13000.0
2014-09-10 10:30:00,191.59,191.77,190.91,190.99,16200.0,135.7213,135.8488,135.2395,135.2962,16200.0
2014-09-10 11:00:00,191.0,191.1,190.61,190.84,23900.0,135.3033,135.3741,135.027,135.19,23900.0
2014-09-10 11:30:00,190.88,190.93,190.52,190.55,16600.0,135.2183,135.2537,134.9633,134.9845,16600.0
2014-09-10 12:00:00,190.62,190.96,190.43,190.87,10700.0,135.0341,135.275,134.8995,135.2112,10700.0
2014-09-10 12:30:00,190.88,191.03,190.58,190.59,18900.0,135.2183,135.3246,135.0058,135.0129,18900.0
2014-09-10 13:00:00,190.73,191.2,190.72,190.92,21900.0,135.112,135.445,135.105,135.2466,21900.0
2014-09-10 13:30:00,190.92,191.0,190.74,190.96,33400.0,135.2466,135.3033,135.1191,135.275,33400.0
2014-09-10 14:00:00,190.95,191.14,190.43,190.51,16900.0,135.2679,135.4025,134.8995,134.9562,16900.0
2014-09-10 14:30:00,190.51,190.56,189.77,189.98,21000.0,134.9562,134.9916,134.432,134.5807,21000.0
2014-09-10 15:00:00,189.96,190.38,189.9,190.29,29500.0,134.5666,134.8641,134.5241,134.8003,29500.0
2014-09-10 15:30:00,190.2,190.23,189.76,190.01,69600.0,134.7366,134.7578,134.4249,134.602,69600.0
2014-09-11 09:30:00,190.11,191.03,189.27,189.92,13900.0,134.6728,135.3246,134.0778,134.5382,13900.0
2014-09-11 10:00:00,189.63,189.68,188.99,189.01,7400.0,134.3328,134.3682,133.8794,133.8936,7400.0
2014-09-11 10:30:00,189.08,189.16,188.63,189.15,7700.0,133.9432,133.9999,133.6244,133.9928,7700.0
2014-09-11 11:00:00,189.13,189.33,188.94,189.05,15200.0,133.9786,134.1203,133.844,133.9219,15200.0
2014-09-11 11:30:00,189.09,189.69,189.09,189.59,10600.0,133.9503,134.3753,133.9503,134.3045,10600.0
2014-09-11 12:00:00,189.63,189.63,189.21,189.63,7900.0,134.3328,134.3328,134.0353,134.3328,7900.0
2014-09-11 12:30:00,189.6,189.6,189.29,189.4,7500.0,134.3115,134.3115,134.0919,134.1699,7500.0
2014-09-11 13:00:00,189.42,189.72,189.21,189.32,16200.0,134.184,134.3966,134.0353,134.1132,16200.0
2014-09-11 13:30:00,189.23,189.51,189.21,189.5,5100.0,134.0494,134.2478,134.0353,134.2407,5100.0
2014-09-11 14:00:00,189.5,189.63,189.3,189.33,6100.0,134.2407,134.3328,134.099,134.1203,6100.0
2014-09-11 14:30:00,189.36,189.49,188.97,189.06,23300.0,134.1415,134.2336,133.8653,133.929,23300.0
2014-09-11 15:00:00,189.06,189.1,188.82,188.96,10100.0,133.929,133.9574,133.759,133.8582,10100.0
2014-09-11 15:30:00,188.96,189.39,188.64,189.35,50400.0,133.8582,134.1628,133.6315,134.1345,50400.0
2014-09-12 09:30:00,188.74,188.74,186.77,186.77,20600.0,133.7023,133.7023,132.3068,132.3068,20600.0
2014-09-12 10:00:00,186.73,186.77,185.42,185.6,29500.0,132.2785,132.3068,131.3505,131.478,29500.0
2014-09-12 10:30:00,185.69,185.69,184.78,184.91,29600.0,131.5417,131.5417,130.8971,130.9892,29600.0
2014-09-12 11:00:00,184.98,185.14,184.51,184.93,50900.0,131.0388,131.1521,130.7058,131.0033,50900.0
2014-09-12 11:30:00,184.98,185.01,184.12,184.12,31900.0,131.0388,131.06,130.4295,130.4295,31900.0
2014-09-12 12:00:00,184.21,184.51,184.17,184.33,18600.0,130.4933,130.7058,130.465,130.5783,18600.0
2014-09-12 12:30:00,184.29,184.29,183.39,183.48,14200.0,130.55,130.55,129.9124,129.9762,14200.0
2014-09-12 13:00:00,183.51,183.51,182.59,182.93,36600.0,129.9974,129.9974,129.3457,129.5866,36600.0
2014-09-12 13:30:00,182.94,183.09,182.52,182.54,14100.0,129.5936,129.6999,129.2961,129.3103,14100.0
2014-09-12 14:00:00,182.44,182.61,181.93,181.99,24200.0,129.2394,129.3599,128.8782,128.9207,24200.0
2014-09-12 14:30:00,181.98,182.04,181.62,181.85,19700.0,128.9136,128.9561,128.6586,128.8215,19700.0
2014-09-12 15:00:00,181.8,182.99,181.68,182.66,19300.0,128.7861,129.6291,128.7011,129.3953,19300.0
2014-09-12 15:30:00,182.66,183.32,182.65,183.17,67600.0,129.3953,129.8628,129.3882,129.7566,67600.0
2014-09-15 09:30:00,183.63,184.87,182.37,183.56,23700.0,130.0824,130.9608,129.1899,130.0328,23700.0
2014-09-15 10:00:00,183.66,184.01,183.51,183.75,25200.0,130.1037,130.3516,129.9974,130.1674,25200.0
2014-09-15 10:30:00,183.71,183.74,182.93,183.11,38500.0,130.1391,130.1604,129.5866,129.7141,38500.0
2014-09-15 11:00:00,182.96,183.05,182.18,182.18,5600.0,129.6078,129.6716,129.0553,129.0553,5600.0
2014-09-15 11:30:00,182.28,182.4,181.66,181.72,7400.0,129.1261,129.2111,128.6869,128.7294,7400.0
2014-09-15 12:00:00,181.72,181.93,181.43,181.76,33100.0,128.7294,128.8782,128.524,128.7577,33100.0
2014-09-15 12:30:00,181.79,182.16,181.55,182.11,9500.0,128.779,129.0411,128.609,129.0057,9500.0
2014-09-15 13:00:00,182.09,182.92,182.06,182.8,12400.0,128.9915,129.5795,128.9703,129.4945,12400.0
2014-09-15 13:30:00,182.72,182.83,182.57,182.66,8500.0,129.4378,129.5157,129.3315,129.3953,8500.0
2014-09-15 14:00:00,182.52,182.82,182.45,182.79,8000.0,129.2961,129.5086,129.2465,129.4874,8000.0
2014-09-15 14:30:00,182.78,182.92,182.46,182.46,12800.0,129.4803,129.5795,129.2536,129.2536,12800.0
2014-09-15 15:00:00,182.42,182.54,182.29,182.42,13000.0,129.2253,129.3103,129.1332,129.2253,13000.0
2014-09-15 15:30:00,182.47,182.53,182.19,182.34,34400.0,129.2607,129.3032,129.0623,129.1686,34400.0
2014-09-16 09:30:00,182.55,182.96,181.95,182.62,13000.0,129.3174,129.6078,128.8923,129.367,13000.0
2014-09-16 10:00:00,182.78,182.91,182.19,182.37,16100.0,129.4803,129.5724,129.0623,129.1899,16100.0
2014-09-16 10:30:00,182.33,182.41,182.06,182.06,29800.0,129.1615,129.2182,128.9703,128.9703,29800.0
2014-09-16 11:00:00,181.93,182.41,181.72,182.41,10900.0,128.8782,129.2182,128.7294,129.2182,10900.0
2014-09-16 11:30:00,182.36,183.43,182.33,182.8,19700.0,129.1828,129.9408,129.1615,129.4945,19700.0
2014-09-16 12:00:00,182.88,183.27,182.78,182.94,12800.0,129.5511,129.8274,129.4803,129.5936,12800.0
2014-09-16 12:30:00,182.98,183.12,182.7,182.87,6400.0,129.622,129.7212,129.4236,129.5441,6400.0
2014-09-16 13:00:00,183.07,183.29,182.97,183.03,10400.0,129.6857,129.8416,129.6149,129.6574,10400.0
2014-09-16 13:30:00,183.22,183.47,183.16,183.45,14900.0,129.792,129.9691,129.7495,129.9549,14900.0
2014-09-16 14:00:00,183.45,183.55,183.33,183.55,12100.0,129.9549,130.0258,129.8699,130.0258,12100.0
2014-09-16 14:30:00,183.59,183.6,183.06,183.09,11700.0,130.0541,130.0612,129.6787,129.6999,11700.0
2014-09-16 15:00:00,183.09,183.52,183.0,183.29,16200.0,129.6999,130.0045,129.6361,129.8416,16200.0
2014-09-16 15:30:00,183.27,183.43,183.09,183.16,33900.0,129.8274,129.9408,129.6999,129.7495,33900.0
2014-09-17 09:30:00,184.27,184.81,183.2,183.4,16600.0,130.5358,130.9183,129.7778,129.9195,16600.0
2014-09-17 10:00:00,183.31,183.67,183.09,183.25,9300.0,129.8557,130.1108,129.6999,129.8132,9300.0
2014-09-17 10:30:00,183.19,183.25,182.92,183.05,23000.0,129.7707,129.8132,129.5795,129.6716,23000.0
2014-09-17 11:00:00,183.12,183.17,182.87,182.94,23300.0,129.7212,129.7566,129.5441,129.5936,23300.0
2014-09-17 11:30:00,183.05,183.36,182.88,183.06,26200.0,129.6716,129.8912,129.5511,129.6787,26200.0
2014-09-17 12:00:00,183.07,183.21,182.91,183.09,10800.0,129.6857,129.7849,129.5724,129.6999,10800.0
2014-09-17 12:30:00,183.04,183.3,182.95,183.3,10800.0,129.6645,129.8487,129.6007,129.8487,10800.0
2014-09-17 13:00:00,183.27,183.41,183.14,183.32,5600.0,129.8274,129.9266,129.7353,129.8628,5600.0
2014-09-17 13:30:00,183.32,184.12,183.32,184.04,16100.0,129.8628,130.4295,129.8628,130.3729,16100.0
2014-09-17 14:00:00,184.15,184.77,182.86,184.06,40200.0,130.4508,130.89,129.537,130.387,40200.0
2014-09-17 14:30:00,184.12,184.29,183.65,184.06,13400.0,130.4295,130.55,130.0966,130.387,13400.0
2014-09-17 15:00:00,184.06,184.81,184.05,184.36,22300.0,130.387,130.9183,130.38,130.5996,22300.0
2014-09-17 15:30:00,184.35,184.44,183.12,183.33,44200.0,130.5925,130.6562,129.7212,129.8699,44200.0
2014-09-18 09:30:00,183.52,184.07,181.34,181.98,15400.0,130.0045,130.3941,128.4602,128.9136,15400.0
2014-09-18 10:00:00,182.22,182.35,181.63,181.63,5300.0,129.0836,129.1757,128.6656,128.6656,5300.0
2014-09-18 10:30:00,181.8,182.57,181.8,182.44,5400.0,128.7861,129.3315,128.7861,129.2394,5400.0
2014-09-18 11:00:00,182.46,182.48,181.88,182.34,14700.0,129.2536,129.2678,128.8427,129.1686,14700.0
2014-09-18 11:30:00,182.32,182.46,181.88,182.05,8800.0,129.1544,129.2536,128.8427,128.9632,8800.0
2014-09-18 12:00:00,182.01,182.17,181.81,181.94,7700.0,128.9348,129.0482,128.7932,128.8852,7700.0
2014-09-18 12:30:00,181.83,182.02,181.77,181.9,5900.0,128.8073,128.9419,128.7648,128.8569,5900.0
2014-09-18 13:00:00,181.94,181.97,181.31,181.31,4900.0,128.8852,128.9065,128.439,128.439,4900.0
2014-09-18 13:30:00,181.4,181.55,181.22,181.33,6900.0,128.5027,128.609,128.3752,128.4531,6900.0
2014-09-18 14:00:00,181.28,181.4,181.06,181.13,11700.0,128.4177,128.5027,128.2619,128.3114,11700.0
2014-09-18 14:30:00,181.13,181.39,181.0,181.01,7000.0,128.3114,128.4956,128.2194,128.2264,7000.0
2014-09-18 15:00:00,181.09,181.35,181.03,181.09,15900.0,128.2831,128.4673,128.2406,128.2831,15900.0
2014-09-18 15:30:00,181.12,181.48,181.06,181.15,49000.0,128.3044,128.5594,128.2619,128.3256,49000.0
2014-09-19 09:30:00,181.6,182.77,181.59,181.96,82600.0,128.6444,129.4732,128.6373,128.8994,82600.0
2014-09-19 10:00:00,182.11,182.21,181.1,181.16,14400.0,129.0057,129.0765,128.2902,128.3327,14400.0
2014-09-19 10:30:00,181.09,181.62,181.09,181.47,9400.0,128.2831,128.6586,128.2831,128.5523,9400.0
2014-09-19 11:00:00,181.61,181.74,181.1,181.46,10800.0,128.6515,128.7436,128.2902,128.5452,10800.0
2014-09-19 11:30:00,181.45,181.49,180.66,180.95,9900.0,128.5381,128.5665,127.9785,128.1839,9900.0
2014-09-19 12:00:00,180.99,181.35,180.78,181.34,8300.0,128.2123,128.4673,128.0635,128.4602,8300.0
2014-09-19 12:30:00,181.28,181.5,181.09,181.21,9700.0,128.4177,128.5736,128.2831,128.3681,9700.0
2014-09-19 13:00:00,181.23,181.44,181.05,181.36,6600.0,128.3823,128.5311,128.2548,128.4744,6600.0
2014-09-19 13:30:00,181.34,181.41,181.13,181.13,6600.0,128.4602,128.5098,128.3114,128.3114,6600.0
2014-09-19 14:00:00,181.2,181.71,181.14,181.68,8000.0,128.361,128.7223,128.3185,128.7011,8000.0
2014-09-19 14:30:00,181.73,182.13,181.6,182.13,23000.0,128.7365,129.0198,128.6444,129.0198,23000.0
2014-09-19 15:00:00,182.12,182.52,182.11,182.52,17400.0,129.0128,129.2961,129.0057,129.2961,17400.0
2014-09-19 15:30:00,182.52,182.73,182.24,182.5,145900.0,129.2961,129.4449,129.0978,129.282,145900.0
2014-09-22 09:30:00,182.2,182.6,181.08,181.14,21300.0,129.0694,129.3528,128.276,128.3185,21300.0
2014-09-22 10:00:00,181.15,182.04,181.15,181.84,17500.0,128.3256,128.9561,128.3256,128.8144,17500.0
2014-09-22 10:30:00,181.87,182.07,181.59,182.07,24900.0,128.8357,128.9773,128.6373,128.9773,24900.0
2014-09-22 11:00:00,182.11,182.14,181.64,181.64,18500.0,129.0057,129.0269,128.6727,128.6727,18500.0
2014-09-22 11:30:00,181.78,181.83,181.14,181.21,8800.0,128.7719,128.8073,128.3185,128.3681,8800.0
2014-09-22 12:00:00,181.24,181.67,181.16,181.34,6600.0,128.3894,128.694,128.3327,128.4602,6600.0
2014-09-22 12:30:00,181.36,181.77,181.36,181.64,19500.0,128.4744,128.7648,128.4744,128.6727,19500.0
2014-09-22 13:00:00,181.66,181.88,181.57,181.76,16200.0,128.6869,128.8427,128.6231,128.7577,16200.0
2014-09-22 13:30:00,181.67,181.82,181.53,181.73,6900.0,128.694,128.8002,128.5948,128.7365,6900.0
2014-09-22 14:00:00,181.57,181.72,181.21,181.3,12200.0,128.6231,128.7294,128.3681,128.4319,12200.0
2014-09-22 14:30:00,181.42,181.76,181.4,181.69,15200.0,128.5169,128.7577,128.5027,128.7082,15200.0
2014-09-22 15:00:00,181.59,181.8,181.28,181.29,22200.0,128.6373,128.7861,128.4177,128.4248,22200.0
2014-09-22 15:30:00,181.29,181.64,181.1,181.37,31000.0,128.4248,128.6727,128.2902,128.4815,31000.0
2014-09-23 09:30:00,181.36,182.23,180.95,181.91,16700.0,128.4744,129.0907,128.1839,128.864,16700.0
2014-09-23 10:00:00,181.92,182.61,181.84,182.25,15700.0,128.8711,129.3599,128.8144,129.1049,15700.0
2014-09-23 10:30:00,182.31,182.66,182.23,182.47,9000.0,129.1474,129.3953,129.0907,129.2607,9000.0
2014-09-23 11:00:00,182.48,182.68,181.97,182.14,7700.0,129.2678,129.4095,128.9065,129.0269,7700.0
2014-09-23 11:30:00,182.14,182.44,182.09,182.09,5500.0,129.0269,129.2394,128.9915,128.9915,5500.0
2014-09-23 12:00:00,182.18,182.28,181.73,181.73,4600.0,129.0553,129.1261,128.7365,128.7365,4600.0
2014-09-23 12:30:00,181.86,182.06,181.69,181.69,6800.0,128.8286,128.9703,128.7082,128.7082,6800.0
2014-09-23 13:00:00,181.7,181.97,181.57,181.72,4300.0,128.7152,128.9065,128.6231,128.7294,4300.0
2014-09-23 13:30:00,181.73,182.1,181.7,181.75,15400.0,128.7365,128.9986,128.7152,128.7507,15400.0
2014-09-23 14:00:00,181.68,181.74,180.99,181.29,7900.0,128.7011,128.7436,128.2123,128.4248,7900.0
2014-09-23 14:30:00,181.35,181.73,180.92,181.55,14000.0,128.4673,128.7365,128.1627,128.609,14000.0
2014-09-23 15:00:00,181.63,181.98,181.6,181.78,20200.0,128.6656,128.9136,128.6444,128.7719,20200.0
2014-09-23 15:30:00,181.92,181.92,180.84,180.9,47200.0,128.8711,128.8711,128.106,128.1485,47200.0
2014-09-24 09:30:00,180.91,182.21,179.69,179.73,17900.0,128.1556,129.0765,127.2914,127.3197,17900.0
2014-09-24 10:00:00,179.46,180.88,179.46,180.44,12000.0,127.1284,128.1344,127.1284,127.8227,12000.0
2014-09-24 10:30:00,180.47,181.29,180.39,181.08,13900.0,127.8439,128.4248,127.7872,128.276,13900.0
2014-09-24 11:00:00,181.09,181.9,180.89,181.9,24200.0,128.2831,128.8569,128.1414,128.8569,24200.0
2014-09-24 11:30:00,182.14,182.81,182.06,182.06,14100.0,129.0269,129.5016,128.9703,128.9703,14100.0
2014-09-24 12:00:00,182.09,182.09,181.31,181.34,6300.0,128.9915,128.9915,128.439,128.4602,6300.0
2014-09-24 12:30:00,181.28,181.44,180.83,181.11,10300.0,128.4177,128.5311,128.0989,128.2973,10300.0
2014-09-24 13:00:00,181.11,181.35,181.03,181.35,3900.0,128.2973,128.4673,128.2406,128.4673,3900.0
2014-09-24 13:30:00,181.33,181.51,181.12,181.18,11300.0,128.4531,128.5806,128.3044,128.3469,11300.0
2014-09-24 14:00:00,181.19,181.25,180.74,180.98,15000.0,128.354,128.3965,128.0352,128.2052,15000.0
2014-09-24 14:30:00,181.01,181.01,180.76,180.85,13100.0,128.2264,128.2264,128.0493,128.1131,13100.0
2014-09-24 15:00:00,180.84,181.28,180.83,180.98,12700.0,128.106,128.4177,128.0989,128.2052,12700.0
2014-09-24 15:30:00,180.96,180.98,180.34,180.51,41800.0,128.191,128.2052,127.7518,127.8722,41800.0
2014-09-25 09:30:00,180.36,181.0,179.93,180.34,10200.0,127.766,128.2194,127.4614,127.7518,10200.0
2014-09-25 10:00:00,180.1,180.27,179.34,179.61,11800.0,127.5818,127.7022,127.0434,127.2347,11800.0
2014-09-25 10:30:00,179.66,179.66,179.03,179.49,8700.0,127.2701,127.2701,126.8238,127.1497,8700.0
2014-09-25 11:00:00,179.52,179.96,179.29,179.81,11400.0,127.1709,127.4826,127.008,127.3764,11400.0
2014-09-25 11:30:00,179.96,179.99,179.5,179.95,8700.0,127.4826,127.5039,127.1568,127.4755,8700.0
2014-09-25 12:00:00,179.87,179.98,179.51,179.51,10900.0,127.4189,127.4968,127.1639,127.1639,10900.0
2014-09-25 12:30:00,179.44,180.08,179.43,179.68,5900.0,127.1143,127.5676,127.1072,127.2843,5900.0
2014-09-25 13:00:00,179.61,180.19,179.48,180.18,9800.0,127.2347,127.6456,127.1426,127.6385,9800.0
2014-09-25 13:30:00,180.14,180.14,179.5,179.7,7500.0,127.6101,127.6101,127.1568,127.2984,7500.0
2014-09-25 14:00:00,179.69,180.12,179.56,180.12,4900.0,127.2914,127.596,127.1993,127.596,4900.0
2014-09-25 14:30:00,180.05,180.4,179.99,180.1,4200.0,127.5464,127.7943,127.5039,127.5818,4200.0
2014-09-25 15:00:00,180.04,180.48,180.01,180.26,10700.0,127.5393,127.851,127.518,127.6951,10700.0
2014-09-25 15:30:00,180.16,180.39,179.84,179.84,40700.0,127.6243,127.7872,127.3976,127.3976,40700.0
2014-09-26 09:30:00,178.32,178.75,177.68,178.3,18100.0,127.2305,127.5373,126.7738,127.2162,18100.0
2014-09-26 10:00:00,178.41,179.85,178.41,179.79,9500.0,127.2947,128.3221,127.2947,128.2793,9500.0
2014-09-26 10:30:00,179.63,180.06,179.2,179.58,13200.0,128.1651,128.4719,127.8583,128.1295,13200.0
2014-09-26 11:00:00,179.62,179.76,179.23,179.46,8900.0,128.158,128.2579,127.8797,128.0438,8900.0
2014-09-26 11:30:00,179.39,179.5,179.11,179.48,6900.0,127.9939,128.0724,127.7941,128.0581,6900.0
2014-09-26 12:00:00,179.37,179.89,179.35,179.87,21900.0,127.9796,128.3506,127.9654,128.3364,21900.0
2014-09-26 12:30:00,180.01,180.2,179.83,180.01,4300.0,128.4363,128.5718,128.3078,128.4363,4300.0
2014-09-26 13:00:00,179.94,179.96,179.62,179.86,3900.0,128.3863,128.4006,128.158,128.3292,3900.0
2014-09-26 13:30:00,180.05,180.05,179.44,179.57,5800.0,128.4648,128.4648,128.0296,128.1223,5800.0
2014-09-26 14:00:00,179.56,180.47,179.56,180.3,6100.0,128.1152,128.7645,128.1152,128.6432,6100.0
2014-09-26 14:30:00,180.32,180.76,180.31,180.62,9100.0,128.6574,128.9714,128.6503,128.8715,9100.0
2014-09-26 15:00:00,180.64,180.98,180.5,180.65,12400.0,128.8858,129.1283,128.7859,128.8929,12400.0
2014-09-26 15:30:00,180.7,180.74,180.11,180.55,40400.0,128.9286,128.9571,128.5076,128.8215,40400.0
2014-09-29 09:30:00,179.16,179.91,178.61,179.11,14900.0,127.8298,128.3649,127.4374,127.7941,14900.0
2014-09-29 10:00:00,179.08,179.08,178.07,178.81,17700.0,127.7727,127.7727,127.0521,127.5801,17700.0
2014-09-29 10:30:00,178.77,179.03,178.65,178.88,4500.0,127.5515,127.737,127.4659,127.63,4500.0
2014-09-29 11:00:00,178.91,179.58,178.78,179.58,13100.0,127.6514,128.1295,127.5587,128.1295,13100.0
2014-09-29 11:30:00,179.51,179.58,179.2,179.42,12100.0,128.0795,128.1295,127.8583,128.0153,12100.0
2014-09-29 12:00:00,179.39,179.42,178.91,179.0,6600.0,127.9939,128.0153,127.6514,127.7156,6600.0
2014-09-29 12:30:00,178.91,179.0,178.53,178.79,7300.0,127.6514,127.7156,127.3803,127.5658,7300.0
2014-09-29 13:00:00,178.71,179.26,178.71,179.26,5200.0,127.5087,127.9011,127.5087,127.9011,5200.0
2014-09-29 13:30:00,179.36,179.36,178.78,179.11,2200.0,127.9725,127.9725,127.5587,127.7941,2200.0
2014-09-29 14:00:00,178.95,179.15,178.95,179.07,4400.0,127.68,127.8227,127.68,127.7656,4400.0
2014-09-29 14:30:00,179.13,179.29,178.96,179.29,5000.0,127.8084,127.9225,127.6871,127.9225,5000.0
2014-09-29 15:00:00,179.45,179.74,179.27,179.69,9100.0,128.0367,128.2436,127.9083,128.2079,9100.0
2014-09-29 15:30:00,179.63,179.9,179.26,179.74,35800.0,128.1651,128.3578,127.9011,128.2436,35800.0
2014-09-30 09:30:00,180.04,180.59,178.27,179.09,9300.0,128.4577,128.8501,127.1948,127.7798,9300.0
2014-09-30 10:00:00,179.09,180.65,179.07,179.99,12000.0,127.7798,128.8929,127.7656,128.422,12000.0
2014-09-30 10:30:00,179.93,180.2,179.77,180.05,8200.0,128.3792,128.5718,128.265,128.4648,8200.0
2014-09-30 11:00:00,179.87,180.05,179.68,180.02,11700.0,128.3364,128.4648,128.2008,128.4434,11700.0
2014-09-30 11:30:00,180.04,180.12,179.53,179.76,12400.0,128.4577,128.5147,128.0938,128.2579,12400.0
2014-09-30 12:00:00,179.78,180.13,179.73,180.03,6200.0,128.2722,128.5219,128.2365,128.4505,6200.0
2014-09-30 12:30:00,179.97,180.1,179.55,179.71,12500.0,128.4077,128.5005,128.108,128.2222,12500.0
2014-09-30 13:00:00,179.66,179.81,179.4,179.49,15300.0,128.1865,128.2936,128.001,128.0652,15300.0
2014-09-30 13:30:00,179.47,179.48,178.73,179.28,6100.0,128.051,128.0581,127.523,127.9154,6100.0
2014-09-30 14:00:00,179.28,179.66,179.17,179.36,22300.0,127.9154,128.1865,127.8369,127.9725,22300.0
2014-09-30 14:30:00,179.45,179.51,179.09,179.13,7600.0,128.0367,128.0795,127.7798,127.8084,7600.0
2014-09-30 15:00:00,179.2,179.45,178.77,179.44,7400.0,127.8583,128.0367,127.5515,128.0296,7400.0
2014-09-30 15:30:00,179.4,179.5,178.7,178.74,39500.0,128.001,128.0724,127.5016,127.5301,39500.0
2014-10-01 09:30:00,178.75,179.48,178.44,179.43,12800.0,127.5373,128.0581,127.3161,128.0224,12800.0
2014-10-01 10:00:00,179.51,180.39,179.17,180.18,10900.0,128.0795,128.7074,127.8369,128.5576,10900.0
2014-10-01 10:30:00,180.21,180.33,179.81,180.01,11500.0,128.579,128.6646,128.2936,128.4363,11500.0
2014-10-01 11:00:00,179.97,180.12,179.61,179.85,13600.0,128.4077,128.5147,128.1509,128.3221,13600.0
2014-10-01 11:30:00,179.9,180.12,179.65,179.82,10500.0,128.3578,128.5147,128.1794,128.3007,10500.0
2014-10-01 12:00:00,179.89,179.94,179.52,179.56,8600.0,128.3506,128.3863,128.0866,128.1152,8600.0
2014-10-01 12:30:00,179.43,179.52,179.14,179.15,4400.0,128.0224,128.0866,127.8155,127.8227,4400.0
2014-10-01 13:00:00,178.93,179.34,178.93,179.23,6300.0,127.6657,127.9582,127.6657,127.8797,6300.0
2014-10-01 13:30:00,179.1,179.3,179.09,179.16,2900.0,127.787,127.9297,127.7798,127.8298,2900.0
2014-10-01 14:00:00,179.24,179.62,179.09,179.5,11700.0,127.8869,128.158,127.7798,128.0724,11700.0
2014-10-01 14:30:00,179.51,179.51,178.9,178.95,5900.0,128.0795,128.0795,127.6443,127.68,5900.0
2014-10-01 15:00:00,178.79,178.84,178.3,178.75,11600.0,127.5658,127.6015,127.2162,127.5373,11600.0
2014-10-01 15:30:00,178.78,179.61,178.78,179.16,60000.0,127.5587,128.1509,127.5587,127.8298,60000.0
2014-10-02 09:30:00,179.01,179.53,178.38,178.59,31600.0,127.7228,128.0938,127.2733,127.4231,31600.0
2014-10-02 10:00:00,178.56,179.26,178.13,178.26,43700.0,127.4017,127.9011,127.0949,127.1876,43700.0
2014-10-02 10:30:00,178.13,178.2,177.55,177.85,12000.0,127.0949,127.1448,126.6811,126.8951,12000.0
2014-10-02 11:00:00,177.99,178.18,177.87,178.03,12200.0,126.995,127.1306,126.9094,127.0235,12200.0
2014-10-02 11:30:00,177.91,177.94,177.46,177.92,25800.0,126.9379,126.9593,126.6168,126.9451,25800.0
2014-10-02 12:00:00,177.95,178.15,177.72,177.78,7400.0,126.9665,127.1092,126.8024,126.8452,7400.0
2014-10-02 12:30:00,177.92,178.0,177.41,177.84,13700.0,126.9451,127.0021,126.5812,126.888,13700.0
2014-10-02 13:00:00,178.0,178.58,177.7,178.51,14400.0,127.0021,127.416,126.7881,127.366,14400.0
2014-10-02 13:30:00,178.53,178.95,178.44,178.94,11600.0,127.3803,127.68,127.3161,127.6728,11600.0
2014-10-02 14:00:00,178.83,179.12,178.74,179.01,12500.0,127.5943,127.8012,127.5301,127.7228,12500.0
2014-10-02 14:30:00,178.85,179.2,178.72,178.89,17300.0,127.6086,127.8583,127.5158,127.6371,17300.0
2014-10-02 15:00:00,178.94,179.34,178.53,178.71,16300.0,127.6728,127.9582,127.3803,127.5087,16300.0
2014-10-02 15:30:00,178.69,179.04,178.6,178.67,49600.0,127.4944,127.7442,127.4302,127.4802,49600.0
2014-10-03 09:30:00,179.52,180.31,178.31,179.41,10500.0,128.0866,128.6503,127.2233,128.0082,10500.0
2014-10-03 10:00:00,179.59,180.06,179.43,179.86,5600.0,128.1366,128.4719,128.0224,128.3292,5600.0
2014-10-03 10:30:00,179.89,180.14,179.26,179.65,20700.0,128.3506,128.529,127.9011,128.1794,20700.0
2014-10-03 11:00:00,179.75,180.17,179.74,180.03,16900.0,128.2507,128.5504,128.2436,128.4505,16900.0
2014-10-03 11:30:00,180.0,180.15,179.61,180.0,12800.0,128.4291,128.5361,128.1509,128.4291,12800.0
2014-10-03 12:00:00,179.99,180.1,179.72,179.93,4300.0,128.422,128.5005,128.2293,128.3792,4300.0
2014-10-03 12:30:00,179.97,180.07,179.87,180.0,9600.0,128.4077,128.4791,128.3364,128.4291,9600.0
2014-10-03 13:00:00,179.9,179.98,179.49,179.57,2200.0,128.3578,128.4149,128.0652,128.1223,2200.0
2014-10-03 13:30:00,179.62,179.62,179.3,179.5,3300.0,128.158,128.158,127.9297,128.0724,3300.0
2014-10-03 14:00:00,179.39,179.75,179.39,179.62,3800.0,127.9939,128.2507,127.9939,128.158,3800.0
2014-10-03 14:30:00,179.72,180.08,179.72,180.0,8900.0,128.2293,128.4862,128.2293,128.4291,8900.0
2014-10-03 15:00:00,179.99,180.01,179.82,179.82,5900.0,128.422,128.4363,128.3007,128.3007,5900.0
2014-10-03 15:30:00,179.75,180.07,179.75,179.88,21800.0,128.2507,128.4791,128.2507,128.3435,21800.0
2014-10-06 09:30:00,180.67,180.82,179.94,180.37,8200.0,128.9072,129.0142,128.3863,128.6931,8200.0
2014-10-06 10:00:00,180.37,181.19,180.08,181.02,20700.0,128.6931,129.2782,128.4862,129.1569,20700.0
2014-10-06 10:30:00,181.06,181.38,181.06,181.08,13700.0,129.1854,129.4137,129.1854,129.1997,13700.0
2014-10-06 11:00:00,181.16,181.88,181.16,181.5,7600.0,129.2568,129.7705,129.2568,129.4994,7600.0
2014-10-06 11:30:00,181.5,181.64,180.32,180.38,5700.0,129.4994,129.5993,128.6574,128.7003,5700.0
2014-10-06 12:00:00,180.53,180.88,180.36,180.39,6300.0,128.8073,129.057,128.686,128.7074,6300.0
2014-10-06 12:30:00,180.43,180.57,180.12,180.28,3000.0,128.7359,128.8358,128.5147,128.6289,3000.0
2014-10-06 13:00:00,180.19,180.66,180.07,180.56,2900.0,128.5647,128.9,128.4791,128.8287,2900.0
2014-10-06 13:30:00,180.56,180.61,180.38,180.5,2500.0,128.8287,128.8644,128.7003,128.7859,2500.0
2014-10-06 14:00:00,180.51,180.98,180.43,180.77,4500.0,128.793,129.1283,128.7359,128.9785,4500.0
2014-10-06 14:30:00,180.9,181.16,180.79,180.93,5600.0,129.0713,129.2568,128.9928,129.0927,5600.0
2014-10-06 15:00:00,180.96,181.24,180.7,181.06,15100.0,129.1141,129.3139,128.9286,129.1854,15100.0
2014-10-06 15:30:00,181.02,181.02,180.2,180.27,45300.0,129.1569,129.1569,128.5718,128.6218,45300.0
2014-10-07 09:30:00,179.8,180.3,178.99,179.95,9900.0,128.2864,128.6432,127.7085,128.3934,9900.0
2014-10-07 10:00:00,179.75,179.76,179.3,179.6,7600.0,128.2507,128.2579,127.9297,128.1437,7600.0
2014-10-07 10:30:00,179.83,179.86,179.41,179.69,16200.0,128.3078,128.3292,128.0082,128.2079,16200.0
2014-10-07 11:00:00,179.63,179.67,178.53,178.62,26300.0,128.1651,128.1937,127.3803,127.4445,26300.0
2014-10-07 11:30:00,178.59,178.84,178.46,178.8,19200.0,127.4231,127.6015,127.3303,127.5729,19200.0
2014-10-07 12:00:00,178.77,179.22,178.74,179.22,16300.0,127.5515,127.8726,127.5301,127.8726,16300.0
2014-10-07 12:30:00,179.32,179.32,178.66,178.87,22200.0,127.9439,127.9439,127.473,127.6229,22200.0
2014-10-07 13:00:00,178.82,178.82,178.38,178.56,26500.0,127.5872,127.5872,127.2733,127.4017,26500.0
2014-10-07 13:30:00,178.56,178.58,178.09,178.46,22800.0,127.4017,127.416,127.0663,127.3303,22800.0
2014-10-07 14:00:00,178.44,178.65,177.84,177.84,35600.0,127.3161,127.4659,126.888,126.888,35600.0
2014-10-07 14:30:00,177.84,177.91,177.54,177.59,21100.0,126.888,126.9379,126.6739,126.7096,21100.0
2014-10-07 15:00:00,177.53,177.78,177.04,177.15,24900.0,126.6668,126.8452,126.3172,126.3957,24900.0
2014-10-07 15:30:00,177.16,177.34,176.7,176.75,70700.0,126.4028,126.5312,126.0746,126.1103,70700.0
2014-10-08 09:30:00,177.22,178.64,176.87,178.57,14600.0,126.4456,127.4588,126.1959,127.4088,14600.0
2014-10-08 10:00:00,178.65,179.18,177.8,178.87,27600.0,127.4659,127.8441,126.8594,127.6229,27600.0
2014-10-08 10:30:00,179.02,179.07,178.1,178.33,27000.0,127.7299,127.7656,127.0735,127.2376,27000.0
2014-10-08 11:00:00,178.3,179.0,178.13,178.71,18400.0,127.2162,127.7156,127.0949,127.5087,18400.0
2014-10-08 11:30:00,178.79,179.43,178.79,179.33,13600.0,127.5658,128.0224,127.5658,127.9511,13600.0
2014-10-08 12:00:00,179.4,180.06,179.33,179.68,13400.0,128.001,128.4719,127.9511,128.2008,13400.0
2014-10-08 12:30:00,179.8,180.14,179.59,180.08,15200.0,128.2864,128.529,128.1366,128.4862,15200.0
2014-10-08 13:00:00,180.22,180.41,179.84,179.84,13600.0,128.5861,128.7217,128.315,128.315,13600.0
2014-10-08 13:30:00,179.9,180.34,179.79,180.34,9300.0,128.3578,128.6717,128.2793,128.6717,9300.0
2014-10-08 14:00:00,180.31,181.34,180.29,181.14,17800.0,128.6503,129.3852,128.636,129.2425,17800.0
2014-10-08 14:30:00,181.12,181.36,180.15,180.37,22700.0,129.2282,129.3995,128.5361,128.6931,22700.0
2014-10-08 15:00:00,180.32,180.93,180.17,180.93,24100.0,128.6574,129.0927,128.5504,129.0927,24100.0
2014-10-08 15:30:00,180.89,181.24,180.81,181.18,79000.0,129.0641,129.3139,129.0071,129.271,79000.0
2014-10-09 09:30:00,181.46,183.07,181.46,181.86,46400.0,129.4708,130.6196,129.4708,129.7562,46400.0
2014-10-09 10:00:00,181.83,183.19,181.83,183.09,29900.0,129.7348,130.7052,129.7348,130.6338,29900.0
2014-10-09 10:30:00,183.06,183.06,182.24,182.77,9700.0,130.6124,130.6124,130.0274,130.4055,9700.0
2014-10-09 11:00:00,182.7,183.82,182.53,183.71,30300.0,130.3556,131.1547,130.2343,131.0762,30300.0
2014-10-09 11:30:00,183.64,183.64,182.22,182.22,19400.0,131.0262,131.0262,130.0131,130.0131,19400.0
2014-10-09 12:00:00,182.21,182.59,181.78,181.88,10100.0,130.0059,130.2771,129.6991,129.7705,10100.0
2014-10-09 12:30:00,182.02,182.72,181.8,182.58,7900.0,129.8704,130.3698,129.7134,130.2699,7900.0
2014-10-09 13:00:00,182.42,182.7,181.9,182.67,7500.0,130.1558,130.3556,129.7848,130.3342,7500.0
2014-10-09 13:30:00,182.43,182.73,182.07,182.33,7800.0,130.1629,130.377,129.9061,130.0916,7800.0
2014-10-09 14:00:00,182.16,182.16,181.39,181.81,23500.0,129.9703,129.9703,129.4209,129.7205,23500.0
2014-10-09 14:30:00,181.76,182.03,181.4,181.41,13400.0,129.6849,129.8775,129.428,129.4352,13400.0
2014-10-09 15:00:00,181.41,182.03,181.23,181.97,15600.0,129.4352,129.8775,129.3067,129.8347,15600.0
2014-10-09 15:30:00,182.09,182.49,181.51,181.61,34700.0,129.9203,130.2057,129.5065,129.5778,34700.0
2014-10-10 09:30:00,182.07,183.82,182.07,183.23,9400.0,129.9061,131.1547,129.9061,130.7337,9400.0
2014-10-10 10:00:00,183.11,183.31,182.81,182.81,10500.0,130.6481,130.7908,130.434,130.434,10500.0
2014-10-10 10:30:00,183.0,183.5,182.54,183.13,14200.0,130.5696,130.9264,130.2414,130.6624,14200.0
2014-10-10 11:00:00,183.12,183.37,182.31,182.82,7200.0,130.6552,130.8336,130.0773,130.4412,7200.0
2014-10-10 11:30:00,182.72,183.28,182.61,183.06,8100.0,130.3698,130.7694,130.2913,130.6124,8100.0
2014-10-10 12:00:00,182.93,183.15,182.71,182.92,7700.0,130.5197,130.6766,130.3627,130.5125,7700.0
2014-10-10 12:30:00,183.05,183.39,182.66,182.94,13300.0,130.6053,130.8479,130.327,130.5268,13300.0
2014-10-10 13:00:00,182.92,183.02,182.75,182.9,29600.0,130.5125,130.5839,130.3912,130.4983,29600.0
2014-10-10 13:30:00,182.94,183.2,182.83,183.08,15300.0,130.5268,130.7123,130.4483,130.6267,15300.0
2014-10-10 14:00:00,183.27,183.39,183.1,183.32,3000.0,130.7623,130.8479,130.641,130.7979,3000.0
2014-10-10 14:30:00,183.25,183.25,182.48,182.48,10400.0,130.748,130.748,130.1986,130.1986,10400.0
2014-10-10 15:00:00,182.64,182.66,182.16,182.49,19400.0,130.3127,130.327,129.9703,130.2057,19400.0
2014-10-10 15:30:00,182.43,182.72,182.03,182.12,93900.0,130.1629,130.3698,129.8775,129.9417,93900.0
2014-10-13 09:30:00,181.96,183.33,181.96,183.33,7200.0,129.8276,130.8051,129.8276,130.8051,7200.0
2014-10-13 10:00:00,183.25,183.25,182.75,182.75,3100.0,130.748,130.748,130.3912,130.3912,3100.0
2014-10-13 10:30:00,182.73,183.35,182.54,182.92,6800.0,130.377,130.8193,130.2414,130.5125,6800.0
2014-10-13 11:00:00,183.18,183.76,183.15,183.18,8300.0,130.698,131.1119,130.6766,130.698,8300.0
2014-10-13 11:30:00,183.24,183.38,182.45,183.3,6200.0,130.7408,130.8407,130.1772,130.7837,6200.0
2014-10-13 12:00:00,183.34,183.94,183.16,183.94,6600.0,130.8122,131.2403,130.6838,131.2403,6600.0
2014-10-13 12:30:00,184.0,184.6,184.0,184.11,3600.0,131.2831,131.7112,131.2831,131.3616,3600.0
2014-10-13 13:00:00,184.09,184.1,183.46,183.55,4200.0,131.3473,131.3545,130.8978,130.962,4200.0
2014-10-13 13:30:00,183.86,184.17,183.51,183.51,10300.0,131.1832,131.4044,130.9335,130.9335,10300.0
2014-10-13 14:00:00,183.63,184.19,183.55,184.19,7400.0,131.0191,131.4187,130.962,131.4187,7400.0
2014-10-13 14:30:00,184.34,184.75,184.13,184.63,25800.0,131.5257,131.8182,131.3759,131.7326,25800.0
2014-10-13 15:00:00,184.56,184.77,184.39,184.42,25200.0,131.6827,131.8325,131.5614,131.5828,25200.0
2014-10-13 15:30:00,184.41,184.57,183.21,183.74,94700.0,131.5756,131.6898,130.7194,131.0976,94700.0
2014-10-14 09:30:00,183.99,186.61,183.04,186.37,16900.0,131.276,133.1453,130.5981,132.9741,16900.0
2014-10-14 10:00:00,186.59,187.49,185.8,187.14,56800.0,133.1311,133.7732,132.5674,133.5235,56800.0
2014-10-14 10:30:00,187.24,187.89,186.72,187.46,43500.0,133.5948,134.0586,133.2238,133.7518,43500.0
2014-10-14 11:00:00,187.39,187.68,186.93,187.22,42900.0,133.7019,133.9088,133.3736,133.5806,42900.0
2014-10-14 11:30:00,186.93,187.95,186.93,187.06,7400.0,133.3736,134.1014,133.3736,133.4664,7400.0
2014-10-14 12:00:00,187.22,188.04,187.21,187.47,7600.0,133.5806,134.1656,133.5734,133.7589,7600.0
2014-10-14 12:30:00,187.32,188.0,187.02,187.43,26600.0,133.6519,134.1371,133.4379,133.7304,26600.0
2014-10-14 13:00:00,187.29,187.89,187.29,187.31,8000.0,133.6305,134.0586,133.6305,133.6448,8000.0
2014-10-14 13:30:00,187.29,187.46,187.04,187.27,11500.0,133.6305,133.7518,133.4521,133.6162,11500.0
2014-10-14 14:00:00,187.39,187.39,186.96,186.96,26700.0,133.7019,133.7019,133.395,133.395,26700.0
2014-10-14 14:30:00,186.96,187.43,186.75,187.13,32800.0,133.395,133.7304,133.2452,133.5163,32800.0
2014-10-14 15:00:00,187.13,187.13,186.52,186.94,27000.0,133.5163,133.5163,133.0811,133.3808,27000.0
2014-10-14 15:30:00,187.03,187.75,186.52,186.96,51400.0,133.445,133.9587,133.0811,133.395,51400.0
2014-10-15 09:30:00,186.01,187.23,184.66,186.45,16600.0,132.7172,133.5877,131.754,133.0312,16600.0
2014-10-15 10:00:00,186.58,188.51,186.22,188.13,8500.0,133.1239,134.501,132.8671,134.2298,8500.0
2014-10-15 10:30:00,187.92,187.92,187.15,187.47,23100.0,134.08,134.08,133.5306,133.7589,23100.0
2014-10-15 11:00:00,187.78,188.32,186.88,186.9,12100.0,133.9801,134.3654,133.338,133.3522,12100.0
2014-10-15 11:30:00,187.03,187.42,186.57,187.27,7900.0,133.445,133.7233,133.1168,133.6162,7900.0
2014-10-15 12:00:00,187.41,188.49,187.41,187.8,11800.0,133.7161,134.4867,133.7161,133.9944,11800.0
2014-10-15 12:30:00,187.95,188.55,187.37,187.64,17200.0,134.1014,134.5295,133.6876,133.8802,17200.0
2014-10-15 13:00:00,187.76,188.05,186.73,187.06,21400.0,133.9658,134.1728,133.2309,133.4664,21400.0
2014-10-15 13:30:00,186.94,187.4,186.81,187.1,15300.0,133.3808,133.709,133.288,133.4949,15300.0
2014-10-15 14:00:00,186.92,187.55,186.17,186.74,11200.0,133.3665,133.816,132.8314,133.2381,11200.0
2014-10-15 14:30:00,186.78,187.59,186.71,187.42,34000.0,133.2666,133.8446,133.2167,133.7233,34000.0
2014-10-15 15:00:00,187.51,188.04,187.09,187.93,43600.0,133.7875,134.1656,133.4878,134.0871,43600.0
2014-10-15 15:30:00,188.12,188.76,187.31,187.51,60900.0,134.2227,134.6793,133.6448,133.7875,60900.0
2014-10-16 09:30:00,185.7,187.14,184.8,185.34,14500.0,132.496,133.5235,131.8539,132.2392,14500.0
2014-10-16 10:00:00,185.4,186.05,183.84,185.19,19100.0,132.282,132.7458,131.1689,132.1322,19100.0
2014-10-16 10:30:00,185.09,185.99,184.79,185.58,30500.0,132.0608,132.703,131.8468,132.4104,30500.0
2014-10-16 11:00:00,185.51,185.76,184.8,185.71,19000.0,132.3605,132.5389,131.8539,132.5032,19000.0
2014-10-16 11:30:00,185.78,186.07,184.85,185.17,13900.0,132.5531,132.76,131.8896,132.1179,13900.0
2014-10-16 12:00:00,185.21,186.2,184.8,186.2,13200.0,132.1464,132.8528,131.8539,132.8528,13200.0
2014-10-16 12:30:00,186.07,186.7,185.74,186.56,8900.0,132.76,133.2095,132.5246,133.1097,8900.0
2014-10-16 13:00:00,186.4,186.78,186.36,186.78,5000.0,132.9955,133.2666,132.967,133.2666,5000.0
2014-10-16 13:30:00,186.63,187.22,186.18,186.26,5100.0,133.1596,133.5806,132.8385,132.8956,5100.0
2014-10-16 14:00:00,186.3,186.74,186.2,186.65,8600.0,132.9241,133.2381,132.8528,133.1739,8600.0
2014-10-16 14:30:00,186.71,186.93,186.38,186.74,13800.0,133.2167,133.3736,132.9812,133.2381,13800.0
2014-10-16 15:00:00,186.83,187.35,186.37,187.35,12000.0,133.3023,133.6733,132.9741,133.6733,12000.0
2014-10-16 15:30:00,187.36,187.87,186.87,187.53,91900.0,133.6804,134.0443,133.3308,133.8017,91900.0
2014-10-17 09:30:00,187.87,188.6,185.21,186.18,30500.0,134.0443,134.5652,132.1464,132.8385,30500.0
2014-10-17 10:00:00,186.06,186.76,185.69,186.68,18300.0,132.7529,133.2523,132.4889,133.1953,18300.0
2014-10-17 10:30:00,186.72,187.06,186.28,186.64,10300.0,133.2238,133.4664,132.9099,133.1667,10300.0
2014-10-17 11:00:00,186.6,186.77,186.39,186.65,9400.0,133.1382,133.2595,132.9884,133.1739,9400.0
2014-10-17 11:30:00,186.67,186.9,186.31,186.59,10600.0,133.1881,133.3522,132.9313,133.1311,10600.0
2014-10-17 12:00:00,186.63,186.65,185.77,186.12,10300.0,133.1596,133.1739,132.546,132.7957,10300.0
2014-10-17 12:30:00,186.2,186.48,186.05,186.27,13600.0,132.8528,133.0526,132.7458,132.9027,13600.0
2014-10-17 13:00:00,186.27,186.49,186.08,186.22,5000.0,132.9027,133.0597,132.7672,132.8671,5000.0
2014-10-17 13:30:00,185.92,186.56,185.86,186.0,7300.0,132.653,133.1097,132.6102,132.7101,7300.0
2014-10-17 14:00:00,185.92,186.0,185.5,185.75,11300.0,132.653,132.7101,132.3533,132.5317,11300.0
2014-10-17 14:30:00,185.65,186.43,185.65,186.34,10300.0,132.4604,133.0169,132.4604,132.9527,10300.0
2014-10-17 15:00:00,186.35,186.52,185.85,186.28,16000.0,132.9598,133.0811,132.6031,132.9099,16000.0
2014-10-17 15:30:00,186.3,186.96,186.15,186.75,56700.0,132.9241,133.395,132.8171,133.2452,56700.0
2014-10-20 09:30:00,186.74,188.37,186.28,187.94,15600.0,133.2381,134.4011,132.9099,134.0943,15600.0
2014-10-20 10:00:00,187.98,188.08,187.26,187.75,11100.0,134.1228,134.1942,133.6091,133.9587,11100.0
2014-10-20 10:30:00,187.86,188.28,187.73,188.1,9000.0,134.0372,134.3369,133.9444,134.2084,9000.0
2014-10-20 11:00:00,188.04,188.34,187.94,188.17,17600.0,134.1656,134.3797,134.0943,134.2584,17600.0
2014-10-20 11:30:00,187.93,188.27,187.68,188.22,8800.0,134.0871,134.3297,133.9088,134.2941,8800.0
2014-10-20 12:00:00,188.16,188.53,188.09,188.53,6700.0,134.2512,134.5152,134.2013,134.5152,6700.0
2014-10-20 12:30:00,188.46,189.17,188.46,189.07,7800.0,134.4653,134.9719,134.4653,134.9005,7800.0
2014-10-20 13:00:00,189.12,189.55,189.12,189.43,5200.0,134.9362,135.243,134.9362,135.1574,5200.0
2014-10-20 13:30:00,189.32,189.59,189.17,189.3,7400.0,135.0789,135.2715,134.9719,135.0646,7400.0
2014-10-20 14:00:00,189.4,189.59,189.18,189.25,10000.0,135.136,135.2715,134.979,135.029,10000.0
2014-10-20 14:30:00,189.17,189.54,189.17,189.54,18400.0,134.9719,135.2359,134.9719,135.2359,18400.0
2014-10-20 15:00:00,189.56,189.84,189.02,189.21,16200.0,135.2501,135.4499,134.8648,135.0004,16200.0
2014-10-20 15:30:00,189.31,189.75,189.12,189.69,33800.0,135.0718,135.3857,134.9362,135.3429,33800.0
2014-10-21 09:30:00,190.14,190.86,189.65,190.04,14300.0,135.664,136.1777,135.3144,135.5926,14300.0
2014-10-21 10:00:00,190.04,190.65,189.52,189.77,24100.0,135.5926,136.0278,135.2216,135.4,24100.0
2014-10-21 10:30:00,189.87,190.11,189.7,190.0,14600.0,135.4713,135.6426,135.35,135.5641,14600.0
2014-10-21 11:00:00,189.95,190.15,189.84,190.11,20000.0,135.5284,135.6711,135.4499,135.6426,20000.0
2014-10-21 11:30:00,190.16,190.59,190.12,190.38,5700.0,135.6782,135.985,135.6497,135.8352,5700.0
2014-10-21 12:00:00,190.43,190.56,190.36,190.46,2500.0,135.8709,135.9636,135.8209,135.8923,2500.0
2014-10-21 12:30:00,190.45,190.63,190.41,190.52,3200.0,135.8851,136.0136,135.8566,135.9351,3200.0
2014-10-21 13:00:00,190.48,190.88,190.41,190.88,5600.0,135.9066,136.1919,135.8566,136.1919,5600.0
2014-10-21 13:30:00,191.0,191.31,190.93,191.03,4700.0,136.2776,136.4988,136.2276,136.299,4700.0
2014-10-21 14:00:00,191.15,191.62,191.15,191.52,10500.0,136.3846,136.7199,136.3846,136.6486,10500.0
2014-10-21 14:30:00,191.5,191.62,190.92,190.92,18900.0,136.6343,136.7199,136.2205,136.2205,18900.0
2014-10-21 15:00:00,191.05,191.79,191.05,191.62,12100.0,136.3132,136.8412,136.3132,136.7199,12100.0
2014-10-21 15:30:00,191.62,192.03,191.42,191.85,21900.0,136.7199,137.0125,136.5772,136.884,21900.0
2014-10-22 09:30:00,192.0,193.52,191.44,192.3,13400.0,136.9911,138.0756,136.5915,137.2051,13400.0
2014-10-22 10:00:00,191.87,192.23,191.72,192.23,7900.0,136.8983,137.1552,136.7913,137.1552,7900.0
2014-10-22 10:30:00,192.05,192.32,191.53,191.59,9000.0,137.0267,137.2194,136.6557,136.6985,9000.0
2014-10-22 11:00:00,191.5,192.09,191.49,192.02,9200.0,136.6343,137.0553,136.6272,137.0053,9200.0
2014-10-22 11:30:00,191.87,192.59,191.87,192.42,11300.0,136.8983,137.412,136.8983,137.2907,11300.0
2014-10-22 12:00:00,192.31,193.03,192.31,192.78,8500.0,137.2122,137.726,137.2122,137.5476,8500.0
2014-10-22 12:30:00,192.66,192.82,192.31,192.52,6000.0,137.462,137.5761,137.2122,137.3621,6000.0
2014-10-22 13:00:00,192.52,192.7,192.42,192.56,10800.0,137.3621,137.4905,137.2907,137.3906,10800.0
2014-10-22 13:30:00,192.5,192.7,192.39,192.41,8500.0,137.3478,137.4905,137.2693,137.2836,8500.0
2014-10-22 14:00:00,192.49,192.57,192.35,192.35,6900.0,137.3407,137.3978,137.2408,137.2408,6900.0
2014-10-22 14:30:00,192.36,192.8,192.28,192.7,10200.0,137.2479,137.5619,137.1908,137.4905,10200.0
2014-10-22 15:00:00,192.78,193.11,192.78,193.08,13400.0,137.5476,137.783,137.5476,137.7616,13400.0
2014-10-22 15:30:00,193.0,193.07,192.83,192.96,68100.0,137.7046,137.7545,137.5833,137.676,68100.0
2014-10-23 09:30:00,193.2,193.7,192.28,192.78,25600.0,137.8473,138.204,137.1908,137.5476,25600.0
2014-10-23 10:00:00,192.69,193.23,192.52,192.9,55100.0,137.4834,137.8687,137.3621,137.6332,55100.0
2014-10-23 10:30:00,192.81,193.26,192.37,193.26,7600.0,137.569,137.8901,137.2551,137.8901,7600.0
2014-10-23 11:00:00,193.41,193.81,193.22,193.46,8700.0,137.9971,138.2825,137.8615,138.0328,8700.0
2014-10-23 11:30:00,193.61,194.09,193.49,193.95,22900.0,138.1398,138.4823,138.0542,138.3824,22900.0
2014-10-23 12:00:00,193.92,193.93,193.35,193.51,14400.0,138.361,138.3681,137.9543,138.0684,14400.0
2014-10-23 12:30:00,193.38,193.43,192.94,192.94,24700.0,137.9757,138.0114,137.6617,137.6617,24700.0
2014-10-23 13:00:00,192.96,193.43,192.83,193.43,7300.0,137.676,138.0114,137.5833,138.0114,7300.0
2014-10-23 13:30:00,193.38,193.78,193.38,193.75,9700.0,137.9757,138.2611,137.9757,138.2397,9700.0
2014-10-23 14:00:00,193.86,194.35,193.81,194.21,4900.0,138.3182,138.6678,138.2825,138.5679,4900.0
2014-10-23 14:30:00,194.18,194.33,193.92,194.15,13800.0,138.5465,138.6535,138.361,138.5251,13800.0
2014-10-23 15:00:00,194.15,194.25,193.89,194.17,13500.0,138.5251,138.5964,138.3396,138.5393,13500.0
2014-10-23 15:30:00,194.11,194.47,194.05,194.27,40800.0,138.4965,138.7534,138.4537,138.6107,40800.0
2014-10-24 09:30:00,194.06,194.68,193.76,194.11,4400.0,138.4609,138.9032,138.2468,138.4965,4400.0
2014-10-24 10:00:00,194.11,194.37,193.18,193.28,14500.0,138.4965,138.682,137.833,137.9043,14500.0
2014-10-24 10:30:00,193.28,193.97,193.16,193.78,4400.0,137.9043,138.3966,137.8187,138.2611,4400.0
2014-10-24 11:00:00,193.7,193.88,193.33,193.48,9200.0,138.204,138.3324,137.94,138.047,9200.0
2014-10-24 11:30:00,193.51,193.99,193.39,193.58,8000.0,138.0684,138.4109,137.9828,138.1184,8000.0
2014-10-24 12:00:00,193.61,193.61,193.21,193.22,3600.0,138.1398,138.1398,137.8544,137.8615,3600.0
2014-10-24 12:30:00,193.15,193.16,192.73,192.77,2900.0,137.8116,137.8187,137.5119,137.5405,2900.0
2014-10-24 13:00:00,192.84,192.84,192.37,192.66,2400.0,137.5904,137.5904,137.2551,137.462,2400.0
2014-10-24 13:30:00,192.74,193.01,192.64,192.91,5400.0,137.5191,137.7117,137.4477,137.6403,5400.0
2014-10-24 14:00:00,192.97,193.59,192.97,193.57,11000.0,137.6832,138.1255,137.6832,138.1113,11000.0
2014-10-24 14:30:00,193.57,193.87,193.5,193.63,5700.0,138.1113,138.3253,138.0613,138.1541,5700.0
2014-10-24 15:00:00,193.76,193.84,193.53,193.58,7600.0,138.2468,138.3039,138.0827,138.1184,7600.0
2014-10-24 15:30:00,193.7,194.29,193.64,194.11,50800.0,138.204,138.625,138.1612,138.4965,50800.0
2014-10-27 09:30:00,194.35,195.13,193.94,194.36,23700.0,138.6678,139.2243,138.3752,138.6749,23700.0
2014-10-27 10:00:00,194.5,194.87,194.33,194.65,10300.0,138.7748,139.0388,138.6535,138.8818,10300.0
2014-10-27 10:30:00,194.67,195.17,194.64,194.71,11300.0,138.8961,139.2528,138.8747,138.9246,11300.0
2014-10-27 11:00:00,194.74,195.03,194.55,194.9,18000.0,138.946,139.153,138.8105,139.0602,18000.0
2014-10-27 11:30:00,194.95,195.05,194.2,194.24,11100.0,139.0959,139.1672,138.5608,138.5893,11100.0
2014-10-27 12:00:00,194.11,194.54,194.11,194.49,4700.0,138.4965,138.8033,138.4965,138.7677,4700.0
2014-10-27 12:30:00,194.32,194.44,194.06,194.21,8400.0,138.6464,138.732,138.4609,138.5679,8400.0
2014-10-27 13:00:00,194.23,194.28,193.81,193.84,6600.0,138.5822,138.6178,138.2825,138.3039,6600.0
2014-10-27 13:30:00,193.88,194.13,193.81,193.92,2100.0,138.3324,138.5108,138.2825,138.361,2100.0
2014-10-27 14:00:00,193.97,194.27,193.94,194.16,5400.0,138.3966,138.6107,138.3752,138.5322,5400.0
2014-10-27 14:30:00,194.11,194.51,193.91,194.5,5500.0,138.4965,138.7819,138.3538,138.7748,5500.0
2014-10-27 15:00:00,194.66,194.87,194.62,194.78,9400.0,138.889,139.0388,138.8604,138.9746,9400.0
2014-10-27 15:30:00,194.82,195.2,194.75,195.11,46700.0,139.0031,139.2742,138.9532,139.21,46700.0
2014-10-28 09:30:00,195.14,195.66,194.54,195.0,13600.0,139.2314,139.6025,138.8033,139.1315,13600.0
2014-10-28 10:00:00,195.0,195.33,194.47,194.59,25700.0,139.1315,139.367,138.7534,138.839,25700.0
2014-10-28 10:30:00,194.56,194.99,194.3,194.94,11100.0,138.8176,139.1244,138.6321,139.0887,11100.0
2014-10-28 11:00:00,194.88,195.27,194.86,195.23,8800.0,139.0459,139.3242,139.0317,139.2957,8800.0
2014-10-28 11:30:00,195.34,195.51,194.84,194.85,4000.0,139.3741,139.4954,139.0174,139.0245,4000.0
2014-10-28 12:00:00,194.94,195.13,194.74,194.9,5600.0,139.0887,139.2243,138.946,139.0602,5600.0
2014-10-28 12:30:00,194.9,195.14,194.86,195.07,9700.0,139.0602,139.2314,139.0317,139.1815,9700.0
2014-10-28 13:00:00,195.09,195.26,194.97,195.05,2600.0,139.1958,139.3171,139.1101,139.1672,2600.0
2014-10-28 13:30:00,194.98,195.18,194.9,194.96,4800.0,139.1173,139.26,139.0602,139.103,4800.0
2014-10-28 14:00:00,195.0,195.17,194.86,195.17,9800.0,139.1315,139.2528,139.0317,139.2528,9800.0
2014-10-28 14:30:00,195.11,195.15,194.88,195.01,6700.0,139.21,139.2386,139.0459,139.1387,6700.0
2014-10-28 15:00:00,194.94,195.34,194.94,195.21,14800.0,139.0887,139.3741,139.0887,139.2814,14800.0
2014-10-28 15:30:00,195.29,195.83,195.29,195.78,26100.0,139.3385,139.7238,139.3385,139.6881,26100.0
2014-10-29 09:30:00,195.42,196.83,194.5,195.26,29100.0,139.4312,140.4372,138.7748,139.3171,29100.0
2014-10-29 10:00:00,195.05,195.64,194.67,195.38,7400.0,139.1672,139.5882,138.8961,139.4027,7400.0
2014-10-29 10:30:00,195.34,195.55,195.24,195.41,4100.0,139.3741,139.524,139.3028,139.4241,4100.0
2014-10-29 11:00:00,195.38,195.55,195.26,195.39,3500.0,139.4027,139.524,139.3171,139.4098,3500.0
2014-10-29 11:30:00,195.3,195.5,194.68,195.43,23300.0,139.3456,139.4883,138.9032,139.4384,23300.0
2014-10-29 12:00:00,195.43,196.04,195.32,195.5,5400.0,139.4384,139.8736,139.3599,139.4883,5400.0
2014-10-29 12:30:00,195.48,196.39,195.48,196.19,6500.0,139.474,140.1233,139.474,139.9806,6500.0
2014-10-29 13:00:00,196.2,196.2,195.62,195.74,5900.0,139.9877,139.9877,139.5739,139.6595,5900.0
2014-10-29 13:30:00,195.5,195.6,195.16,195.46,20600.0,139.4883,139.5596,139.2457,139.4598,20600.0
2014-10-29 14:00:00,195.34,195.49,194.39,195.19,43300.0,139.3741,139.4812,138.6963,139.2671,43300.0
2014-10-29 14:30:00,195.1,195.22,194.55,195.17,21400.0,139.2029,139.2885,138.8105,139.2528,21400.0
2014-10-29 15:00:00,195.17,195.3,194.78,194.87,10500.0,139.2528,139.3456,138.9746,139.0388,10500.0
2014-10-29 15:30:00,194.94,195.93,194.94,195.78,28700.0,139.0887,139.7951,139.0887,139.6881,28700.0
2014-10-30 09:30:00,194.76,195.09,194.01,194.78,39600.0,138.9603,139.1958,138.4252,138.9746,39600.0
2014-10-30 10:00:00,194.58,195.67,194.34,195.41,17800.0,138.8319,139.6096,138.6606,139.4241,17800.0
2014-10-30 10:30:00,195.39,195.48,194.97,195.36,9400.0,139.4098,139.474,139.1101,139.3884,9400.0
2014-10-30 11:00:00,195.43,195.8,195.3,195.53,6000.0,139.4384,139.7023,139.3456,139.5097,6000.0
2014-10-30 11:30:00,195.77,196.1,195.51,195.89,10200.0,139.6809,139.9164,139.4954,139.7666,10200.0
2014-10-30 12:00:00,195.87,196.04,195.61,195.68,4000.0,139.7523,139.8736,139.5668,139.6167,4000.0
2014-10-30 12:30:00,195.74,195.84,195.08,195.19,7600.0,139.6595,139.7309,139.1886,139.2671,7600.0
2014-10-30 13:00:00,195.28,195.62,195.08,195.52,21300.0,139.3313,139.5739,139.1886,139.5026,21300.0
2014-10-30 13:30:00,195.57,195.96,195.37,195.81,5500.0,139.5382,139.8165,139.3955,139.7095,5500.0
2014-10-30 14:00:00,195.84,196.35,195.73,196.27,7300.0,139.7309,140.0948,139.6524,140.0377,7300.0
2014-10-30 14:30:00,196.44,196.49,195.9,196.01,5300.0,140.159,140.1947,139.7737,139.8522,5300.0
2014-10-30 15:00:00,196.01,196.28,195.95,196.13,6700.0,139.8522,140.0448,139.8094,139.9378,6700.0
2014-10-30 15:30:00,196.16,196.7,196.03,196.69,23100.0,139.9592,140.3445,139.8664,140.3374,23100.0
2014-10-31 09:30:00,199.1,199.87,196.85,198.54,20400.0,142.0569,142.6063,140.4515,141.6573,20400.0
2014-10-31 10:00:00,198.57,199.56,197.97,198.43,33700.0,141.6787,142.3851,141.2506,141.5788,33700.0
2014-10-31 10:30:00,198.44,200.28,198.33,200.11,19100.0,141.586,142.8988,141.5075,142.7775,19100.0
2014-10-31 11:00:00,200.18,200.33,199.35,200.11,12600.0,142.8275,142.9345,142.2353,142.7775,12600.0
2014-10-31 11:30:00,200.02,200.06,199.53,199.84,8300.0,142.7133,142.7418,142.3637,142.5849,8300.0
2014-10-31 12:00:00,199.76,199.82,199.39,199.7,6200.0,142.5278,142.5706,142.2638,142.485,6200.0
2014-10-31 12:30:00,199.71,199.87,196.76,199.69,5200.0,142.4921,142.6063,140.3873,142.4778,5200.0
2014-10-31 13:00:00,199.35,199.67,198.87,199.05,11700.0,142.2353,142.4636,141.8928,142.0212,11700.0
2014-10-31 13:30:00,199.1,199.22,198.52,198.88,11400.0,142.0569,142.1425,141.6431,141.8999,11400.0
2014-10-31 14:00:00,199.08,199.99,198.98,199.82,10900.0,142.0426,142.6919,141.9713,142.5706,10900.0
2014-10-31 14:30:00,199.82,199.87,199.52,199.62,8600.0,142.5706,142.6063,142.3565,142.4279,8600.0
2014-10-31 15:00:00,199.55,199.99,199.29,199.99,27900.0,142.378,142.6919,142.1924,142.6919,27900.0
2014-10-31 15:30:00,200.14,201.76,199.94,201.62,126000.0,142.7989,143.9548,142.6562,143.8549,126000.0
2014-11-03 09:30:00,201.38,202.76,200.62,202.4,38400.0,143.6836,144.6683,143.1414,144.4114,38400.0
2014-11-03 10:00:00,202.14,203.03,201.91,202.64,50200.0,144.2259,144.8609,144.0618,144.5827,50200.0
2014-11-03 10:30:00,202.5,202.73,202.16,202.63,18100.0,144.4828,144.6469,144.2402,144.5755,18100.0
2014-11-03 11:00:00,202.52,202.81,201.59,201.63,33300.0,144.497,144.7039,143.8335,143.862,33300.0
2014-11-03 11:30:00,201.67,201.89,201.55,201.61,16700.0,143.8906,144.0475,143.8049,143.8478,16700.0
2014-11-03 12:00:00,201.59,201.71,201.41,201.45,18800.0,143.8335,143.9191,143.7051,143.7336,18800.0
2014-11-03 12:30:00,201.52,201.56,200.93,201.47,36500.0,143.7835,143.8121,143.3626,143.7479,36500.0
2014-11-03 13:00:00,201.43,202.18,201.4,202.11,7900.0,143.7193,144.2544,143.6979,144.2045,7900.0
2014-11-03 13:30:00,202.1,202.25,201.35,201.7,10200.0,144.1974,144.3044,143.6622,143.912,10200.0
2014-11-03 14:00:00,201.68,202.34,201.51,202.34,15600.0,143.8977,144.3686,143.7764,144.3686,15600.0
2014-11-03 14:30:00,202.16,202.61,202.12,202.53,13900.0,144.2402,144.5612,144.2116,144.5042,13900.0
2014-11-03 15:00:00,202.53,203.02,202.51,202.7,19200.0,144.5042,144.8538,144.4899,144.6255,19200.0
2014-11-03 15:30:00,202.7,203.74,202.63,203.58,103500.0,144.6255,145.3675,144.5755,145.2533,103500.0
2014-11-04 09:30:00,203.66,203.89,202.95,203.38,18800.0,145.3104,145.4745,144.8038,145.1106,18800.0
2014-11-04 10:00:00,203.16,204.01,203.06,203.11,18100.0,144.9537,145.5601,144.8823,144.918,18100.0
2014-11-04 10:30:00,203.02,203.27,202.63,203.08,28300.0,144.8538,145.0322,144.5755,144.8966,28300.0
2014-11-04 11:00:00,203.02,203.09,202.5,202.57,25000.0,144.8538,144.9037,144.4828,144.5327,25000.0
2014-11-04 11:30:00,202.64,202.68,202.0,202.22,8000.0,144.5827,144.6112,144.126,144.283,8000.0
2014-11-04 12:00:00,202.41,203.08,202.37,203.0,7200.0,144.4185,144.8966,144.39,144.8395,7200.0
2014-11-04 12:30:00,203.1,203.73,203.1,203.67,6500.0,144.9109,145.3604,144.9109,145.3176,6500.0
2014-11-04 13:00:00,203.67,203.9,203.51,203.83,6900.0,145.3176,145.4817,145.2034,145.4317,6900.0
2014-11-04 13:30:00,203.83,204.21,203.73,204.14,18900.0,145.4317,145.7028,145.3604,145.6529,18900.0
2014-11-04 14:00:00,204.13,204.13,203.65,203.91,7300.0,145.6458,145.6458,145.3033,145.4888,7300.0
2014-11-04 14:30:00,203.82,204.2,203.82,204.19,4100.0,145.4246,145.6957,145.4246,145.6886,4100.0
2014-11-04 15:00:00,204.2,204.31,203.93,204.01,11600.0,145.6957,145.7742,145.5031,145.5601,11600.0
2014-11-04 15:30:00,204.06,204.79,204.04,204.57,33700.0,145.5958,146.1167,145.5815,145.9597,33700.0
2014-11-05 09:30:00,204.88,205.21,203.9,204.03,14700.0,146.1809,146.4163,145.4817,145.5744,14700.0
2014-11-05 10:00:00,203.93,203.93,202.41,202.41,16200.0,145.5031,145.5031,144.4185,144.4185,16200.0
2014-11-05 10:30:00,202.39,202.54,201.65,201.82,15900.0,144.4043,144.5113,143.8763,143.9976,15900.0
2014-11-05 11:00:00,201.91,202.58,201.81,202.46,21100.0,144.0618,144.5398,143.9905,144.4542,21100.0
2014-11-05 11:30:00,202.58,202.88,202.04,202.18,16100.0,144.5398,144.7539,144.1546,144.2544,16100.0
2014-11-05 12:00:00,202.12,202.4,201.78,201.8,10200.0,144.2116,144.4114,143.969,143.9833,10200.0
2014-11-05 12:30:00,201.8,202.0,201.61,201.82,8900.0,143.9833,144.126,143.8478,143.9976,8900.0
2014-11-05 13:00:00,201.78,201.95,201.49,201.57,14800.0,143.969,144.0903,143.7621,143.8192,14800.0
2014-11-05 13:30:00,201.57,201.7,201.42,201.69,14600.0,143.8192,143.912,143.7122,143.9048,14600.0
2014-11-05 14:00:00,201.72,202.14,201.72,201.94,12000.0,143.9262,144.2259,143.9262,144.0832,12000.0
2014-11-05 14:30:00,201.95,202.2,201.87,202.15,32700.0,144.0903,144.2687,144.0333,144.233,32700.0
2014-11-05 15:00:00,202.18,202.19,201.48,201.65,18000.0,144.2544,144.2616,143.755,143.8763,18000.0
2014-11-05 15:30:00,201.64,203.0,201.6,202.72,52600.0,143.8692,144.8395,143.8406,144.6397,52600.0
2014-11-06 09:30:00,202.92,204.13,201.64,202.4,9800.0,144.7824,145.6458,143.8692,144.4114,9800.0
2014-11-06 10:00:00,202.07,202.79,202.07,202.58,15800.0,144.176,144.6897,144.176,144.5398,15800.0
2014-11-06 10:30:00,202.5,202.8,201.89,201.89,13100.0,144.4828,144.6968,144.0475,144.0475,13100.0
2014-11-06 11:00:00,202.02,202.84,201.96,202.63,13800.0,144.1403,144.7254,144.0975,144.5755,13800.0
2014-11-06 11:30:00,202.55,202.81,202.47,202.78,8800.0,144.5184,144.7039,144.4614,144.6825,8800.0
2014-11-06 12:00:00,202.71,202.79,202.12,202.12,15200.0,144.6326,144.6897,144.2116,144.2116,15200.0
2014-11-06 12:30:00,202.33,202.44,202.18,202.31,4700.0,144.3615,144.44,144.2544,144.3472,4700.0
2014-11-06 13:00:00,202.3,202.53,202.2,202.47,7700.0,144.3401,144.5042,144.2687,144.4614,7700.0
2014-11-06 13:30:00,202.49,202.49,202.04,202.11,5200.0,144.4756,144.4756,144.1546,144.2045,5200.0
2014-11-06 14:00:00,201.99,202.11,201.74,201.92,7700.0,144.1189,144.2045,143.9405,144.0689,7700.0
2014-11-06 14:30:00,201.92,202.11,201.89,202.11,5800.0,144.0689,144.2045,144.0475,144.2045,5800.0
2014-11-06 15:00:00,202.16,202.16,201.64,201.66,7400.0,144.2402,144.2402,143.8692,143.8834,7400.0
2014-11-06 15:30:00,201.69,201.73,201.06,201.42,34600.0,143.9048,143.9334,143.4553,143.7122,34600.0
2014-11-07 09:30:00,201.35,201.48,200.1,200.39,15200.0,143.6622,143.755,142.7704,142.9773,15200.0
2014-11-07 10:00:00,200.37,200.4,199.93,200.31,13000.0,142.963,142.9844,142.6491,142.9202,13000.0
2014-11-07 10:30:00,200.3,200.75,200.3,200.75,29700.0,142.9131,143.2341,142.9131,143.2341,29700.0
2014-11-07 11:00:00,200.66,200.75,200.5,200.65,11700.0,143.1699,143.2341,143.0558,143.1628,11700.0
2014-11-07 11:30:00,200.69,200.88,200.35,200.81,7000.0,143.1913,143.3269,142.9487,143.277,7000.0
2014-11-07 12:00:00,200.8,201.12,200.76,200.98,10300.0,143.2698,143.4981,143.2413,143.3983,10300.0
2014-11-07 12:30:00,200.98,201.02,200.71,200.86,6200.0,143.3983,143.4268,143.2056,143.3126,6200.0
2014-11-07 13:00:00,200.88,201.5,200.88,201.3,6600.0,143.3269,143.7693,143.3269,143.6266,6600.0
2014-11-07 13:30:00,201.34,201.34,201.03,201.05,7900.0,143.6551,143.6551,143.4339,143.4482,7900.0
2014-11-07 14:00:00,201.01,201.5,201.01,201.36,23700.0,143.4197,143.7693,143.4197,143.6694,23700.0
2014-11-07 14:30:00,201.43,201.77,201.36,201.52,11000.0,143.7193,143.9619,143.6694,143.7835,11000.0
2014-11-07 15:00:00,201.49,201.49,201.04,201.13,17100.0,143.7621,143.7621,143.4411,143.5053,17100.0
2014-11-07 15:30:00,201.11,201.11,200.38,200.54,50600.0,143.491,143.491,142.9702,143.0843,50600.0
2014-11-10 09:30:00,200.51,200.87,200.09,200.87,13300.0,143.0629,143.3198,142.7632,143.3198,13300.0
2014-11-10 10:00:00,200.8,201.87,200.8,201.48,14100.0,143.2698,144.0333,143.2698,143.755,14100.0
2014-11-10 10:30:00,201.58,202.09,201.52,201.87,14400.0,143.8263,144.1902,143.7835,144.0333,14400.0
2014-11-10 11:00:00,201.87,201.9,201.55,201.82,13600.0,144.0333,144.0547,143.8049,143.9976,13600.0
2014-11-10 11:30:00,201.78,201.78,201.38,201.4,24300.0,143.969,143.969,143.6836,143.6979,24300.0
2014-11-10 12:00:00,201.38,201.75,201.31,201.72,20500.0,143.6836,143.9476,143.6337,143.9262,20500.0
2014-11-10 12:30:00,201.71,201.85,201.6,201.67,13400.0,143.9191,144.019,143.8406,143.8906,13400.0
2014-11-10 13:00:00,201.67,201.98,201.67,201.86,11400.0,143.8906,144.1117,143.8906,144.0261,11400.0
2014-11-10 13:30:00,201.91,202.21,201.85,202.09,16200.0,144.0618,144.2758,144.019,144.1902,16200.0
2014-11-10 14:00:00,202.09,202.46,202.04,202.4,20300.0,144.1902,144.4542,144.1546,144.4114,20300.0
2014-11-10 14:30:00,202.32,202.64,202.27,202.44,28200.0,144.3543,144.5827,144.3187,144.44,28200.0
2014-11-10 15:00:00,202.46,202.73,202.31,202.7,20800.0,144.4542,144.6469,144.3472,144.6255,20800.0
2014-11-10 15:30:00,202.71,203.21,202.7,202.88,51400.0,144.6326,144.9893,144.6255,144.7539,51400.0
2014-11-11 09:30:00,202.7,202.89,201.97,201.97,6100.0,144.6255,144.761,144.1046,144.1046,6100.0
2014-11-11 10:00:00,202.0,202.0,200.79,201.2,11900.0,144.126,144.126,143.2627,143.5552,11900.0
2014-11-11 10:30:00,201.17,202.09,201.17,201.94,5800.0,143.5338,144.1902,143.5338,144.0832,5800.0
2014-11-11 11:00:00,201.9,202.86,201.88,202.8,17300.0,144.0547,144.7396,144.0404,144.6968,17300.0
2014-11-11 11:30:00,202.75,203.02,202.69,202.82,11500.0,144.6611,144.8538,144.6183,144.7111,11500.0
2014-11-11 12:00:00,202.82,203.02,202.55,202.59,7900.0,144.7111,144.8538,144.5184,144.547,7900.0
2014-11-11 12:30:00,202.51,202.6,202.3,202.35,5200.0,144.4899,144.5541,144.3401,144.3757,5200.0
2014-11-11 13:00:00,202.35,202.35,201.87,202.07,6700.0,144.3757,144.3757,144.0333,144.176,6700.0
2014-11-11 13:30:00,202.06,202.23,201.93,202.12,7600.0,144.1688,144.2901,144.0761,144.2116,7600.0
2014-11-11 14:00:00,202.12,202.17,202.01,202.06,9100.0,144.2116,144.2473,144.1332,144.1688,9100.0
2014-11-11 14:30:00,202.0,202.11,201.9,202.11,9200.0,144.126,144.2045,144.0547,144.2045,9200.0
2014-11-11 15:00:00,202.12,202.25,202.05,202.19,10800.0,144.2116,144.3044,144.1617,144.2616,10800.0
2014-11-11 15:30:00,202.19,202.79,202.19,202.38,42400.0,144.2616,144.6897,144.2616,144.3971,42400.0
2014-11-12 09:30:00,201.91,203.53,201.58,201.63,13300.0,144.0618,145.2177,143.8263,143.862,13300.0
2014-11-12 10:00:00,201.38,201.56,200.09,200.73,11600.0,143.6836,143.8121,142.7632,143.2199,11600.0
2014-11-12 10:30:00,200.71,201.0,200.48,200.94,8300.0,143.2056,143.4125,143.0415,143.3697,8300.0
2014-11-12 11:00:00,200.98,200.98,200.36,200.38,11600.0,143.3983,143.3983,142.9559,142.9702,11600.0
2014-11-12 11:30:00,200.42,200.97,200.42,200.97,6000.0,142.9987,143.3911,142.9987,143.3911,6000.0
2014-11-12 12:00:00,200.89,201.3,200.89,201.07,3600.0,143.334,143.6266,143.334,143.4625,3600.0
2014-11-12 12:30:00,200.95,201.05,200.36,200.44,4600.0,143.3768,143.4482,142.9559,143.013,4600.0
2014-11-12 13:00:00,200.42,200.6,200.36,200.54,5100.0,142.9987,143.1271,142.9559,143.0843,5100.0
2014-11-12 13:30:00,200.58,200.58,199.95,199.96,6800.0,143.1129,143.1129,142.6634,142.6705,6800.0
2014-11-12 14:00:00,199.89,200.11,199.87,200.01,9300.0,142.6205,142.7775,142.6063,142.7062,9300.0
2014-11-12 14:30:00,199.98,200.56,199.89,200.53,15900.0,142.6848,143.0986,142.6205,143.0772,15900.0
2014-11-12 15:00:00,200.45,200.97,200.44,200.97,11400.0,143.0201,143.3911,143.013,143.3911,11400.0
2014-11-12 15:30:00,200.93,200.98,200.33,200.43,43200.0,143.3626,143.3983,142.9345,143.0058,43200.0
2014-11-13 09:30:00,201.25,202.59,200.71,201.15,20800.0,143.5909,144.547,143.2056,143.5195,20800.0
2014-11-13 10:00:00,201.15,201.38,200.02,201.06,35400.0,143.5195,143.6836,142.7133,143.4553,35400.0
2014-11-13 10:30:00,201.05,201.62,201.02,201.59,13800.0,143.4482,143.8549,143.4268,143.8335,13800.0
2014-11-13 11:00:00,201.66,201.76,201.48,201.66,20700.0,143.8834,143.9548,143.755,143.8834,20700.0
2014-11-13 11:30:00,201.75,201.75,201.13,201.13,31000.0,143.9476,143.9476,143.5053,143.5053,31000.0
2014-11-13 12:00:00,201.22,201.57,200.98,201.57,12500.0,143.5695,143.8192,143.3983,143.8192,12500.0
2014-11-13 12:30:00,201.52,201.69,201.2,201.34,11700.0,143.7835,143.9048,143.5552,143.6551,11700.0
2014-11-13 13:00:00,201.4,201.44,201.02,201.16,9700.0,143.6979,143.7265,143.4268,143.5267,9700.0
2014-11-13 13:30:00,201.13,201.18,200.9,201.07,14400.0,143.5053,143.5409,143.3412,143.4625,14400.0
2014-11-13 14:00:00,201.1,201.34,200.98,201.27,16100.0,143.4839,143.6551,143.3983,143.6052,16100.0
2014-11-13 14:30:00,201.28,201.43,201.15,201.26,26700.0,143.6123,143.7193,143.5195,143.598,26700.0
2014-11-13 15:00:00,201.26,201.28,200.83,200.89,25800.0,143.598,143.6123,143.2912,143.334,25800.0
2014-11-13 15:30:00,200.93,200.93,200.38,200.53,87900.0,143.3626,143.3626,142.9702,143.0772,87900.0
2014-11-14 09:30:00,200.89,201.96,200.11,200.75,11200.0,143.334,144.0975,142.7775,143.2341,11200.0
2014-11-14 10:00:00,200.74,200.78,200.02,200.07,15800.0,143.227,143.2556,142.7133,142.749,15800.0
2014-11-14 10:30:00,199.83,200.36,199.72,200.31,7700.0,142.5777,142.9559,142.4992,142.9202,7700.0
2014-11-14 11:00:00,200.3,200.57,200.29,200.54,9000.0,142.9131,143.1057,142.9059,143.0843,9000.0
2014-11-14 11:30:00,200.56,200.58,199.89,200.05,9500.0,143.0986,143.1129,142.6205,142.7347,9500.0
2014-11-14 12:00:00,199.96,199.96,199.32,199.43,4800.0,142.6705,142.6705,142.2138,142.2923,4800.0
2014-11-14 12:30:00,199.53,199.83,199.45,199.78,7100.0,142.3637,142.5777,142.3066,142.5421,7100.0
2014-11-14 13:00:00,199.58,199.69,199.25,199.44,2600.0,142.3994,142.4778,142.1639,142.2995,2600.0
2014-11-14 13:30:00,199.38,199.38,199.02,199.02,6700.0,142.2567,142.2567,141.9998,141.9998,6700.0
2014-11-14 14:00:00,198.96,199.12,198.59,198.75,7500.0,141.957,142.0711,141.693,141.8072,7500.0
2014-11-14 14:30:00,198.83,198.89,198.64,198.74,5500.0,141.8642,141.907,141.7287,141.8,5500.0
2014-11-14 15:00:00,198.84,198.84,198.49,198.78,7700.0,141.8714,141.8714,141.6216,141.8286,7700.0
2014-11-14 15:30:00,198.82,199.35,198.67,199.21,41400.0,141.8571,142.2353,141.7501,142.1354,41400.0
2014-11-17 09:30:00,199.56,200.82,198.8,200.06,9700.0,142.3851,143.2841,141.8428,142.7418,9700.0
2014-11-17 10:00:00,200.06,200.38,199.81,200.02,7000.0,142.7418,142.9702,142.5635,142.7133,7000.0
2014-11-17 10:30:00,199.92,200.83,199.83,200.83,8000.0,142.6419,143.2912,142.5777,143.2912,8000.0
2014-11-17 11:00:00,200.85,201.2,200.8,200.93,4700.0,143.3055,143.5552,143.2698,143.3626,4700.0
2014-11-17 11:30:00,200.99,200.99,200.28,200.34,23800.0,143.4054,143.4054,142.8988,142.9416,23800.0
2014-11-17 12:00:00,200.38,200.43,200.11,200.27,3400.0,142.9702,143.0058,142.7775,142.8917,3400.0
2014-11-17 12:30:00,200.36,200.87,200.29,200.87,11300.0,142.9559,143.3198,142.9059,143.3198,11300.0
2014-11-17 13:00:00,200.97,201.1,200.73,200.73,14900.0,143.3911,143.4839,143.2199,143.2199,14900.0
2014-11-17 13:30:00,200.84,200.94,200.65,200.88,5900.0,143.2984,143.3697,143.1628,143.3269,5900.0
2014-11-17 14:00:00,200.92,200.92,200.43,200.7,23200.0,143.3554,143.3554,143.0058,143.1985,23200.0
2014-11-17 14:30:00,200.68,200.78,200.59,200.68,7100.0,143.1842,143.2556,143.12,143.1842,7100.0
2014-11-17 15:00:00,200.67,200.71,200.48,200.65,11000.0,143.1771,143.2056,143.0415,143.1628,11000.0
2014-11-17 15:30:00,200.67,200.69,200.3,200.5,34800.0,143.1771,143.1913,142.9131,143.0558,34800.0
2014-11-18 09:30:00,200.49,202.04,200.32,200.5,9500.0,143.0486,144.1546,142.9273,143.0558,9500.0
2014-11-18 10:00:00,200.59,200.73,200.29,200.62,4700.0,143.12,143.2199,142.9059,143.1414,4700.0
2014-11-18 10:30:00,200.65,201.33,200.52,201.25,6100.0,143.1628,143.648,143.07,143.5909,6100.0
2014-11-18 11:00:00,201.31,201.61,201.31,201.37,4700.0,143.6337,143.8478,143.6337,143.6765,4700.0
2014-11-18 11:30:00,201.35,201.73,201.35,201.73,4500.0,143.6622,143.9334,143.6622,143.9334,4500.0
2014-11-18 12:00:00,201.68,201.68,200.93,201.09,4500.0,143.8977,143.8977,143.3626,143.4767,4500.0
2014-11-18 12:30:00,201.23,201.3,201.01,201.11,3100.0,143.5766,143.6266,143.4197,143.491,3100.0
2014-11-18 13:00:00,201.16,201.53,201.11,201.53,9800.0,143.5267,143.7907,143.491,143.7907,9800.0
2014-11-18 13:30:00,201.45,201.45,201.2,201.33,13300.0,143.7336,143.7336,143.5552,143.648,13300.0
2014-11-18 14:00:00,201.4,201.65,201.15,201.15,6600.0,143.6979,143.8763,143.5195,143.5195,6600.0
2014-11-18 14:30:00,201.16,201.41,201.15,201.23,8100.0,143.5267,143.7051,143.5195,143.5766,8100.0
2014-11-18 15:00:00,201.29,201.46,201.24,201.36,10700.0,143.6194,143.7407,143.5838,143.6694,10700.0
2014-11-18 15:30:00,201.37,201.69,201.09,201.21,44700.0,143.6765,143.9048,143.4767,143.5624,44700.0
2014-11-19 09:30:00,201.69,201.69,199.88,201.08,10800.0,143.9048,143.9048,142.6134,143.4696,10800.0
2014-11-19 10:00:00,200.89,201.37,200.67,200.68,12900.0,143.334,143.6765,143.1771,143.1842,12900.0
2014-11-19 10:30:00,200.79,200.79,199.67,199.75,12100.0,143.2627,143.2627,142.4636,142.5207,12100.0
2014-11-19 11:00:00,199.48,199.51,198.86,199.02,13400.0,142.328,142.3494,141.8856,141.9998,13400.0
2014-11-19 11:30:00,199.04,199.16,198.49,198.53,9500.0,142.0141,142.0997,141.6216,141.6502,9500.0
2014-11-19 12:00:00,198.55,198.93,198.47,198.71,6300.0,141.6645,141.9356,141.6074,141.7786,6300.0
2014-11-19 12:30:00,198.71,198.83,198.61,198.83,7100.0,141.7786,141.8642,141.7073,141.8642,7100.0
2014-11-19 13:00:00,198.81,199.08,198.65,198.95,6900.0,141.85,142.0426,141.7358,141.9499,6900.0
2014-11-19 13:30:00,198.96,199.09,198.78,198.86,4900.0,141.957,142.0497,141.8286,141.8856,4900.0
2014-11-19 14:00:00,198.85,199.17,198.79,198.91,12200.0,141.8785,142.1068,141.8357,141.9213,12200.0
2014-11-19 14:30:00,198.89,198.89,198.06,198.14,7200.0,141.907,141.907,141.3148,141.3719,7200.0
2014-11-19 15:00:00,198.17,198.47,197.98,198.26,20700.0,141.3933,141.6074,141.2578,141.4575,20700.0
2014-11-19 15:30:00,198.33,198.49,197.76,197.92,63300.0,141.5075,141.6216,141.1008,141.215,63300.0
2014-11-20 09:30:00,198.5,198.95,196.84,197.75,23000.0,141.6288,141.9499,140.4444,141.0937,23000.0
2014-11-20 10:00:00,197.9,197.93,196.96,197.2,12000.0,141.2007,141.2221,140.53,140.7012,12000.0
2014-11-20 10:30:00,197.3,197.6,197.04,197.48,18200.0,140.7726,140.9866,140.5871,140.901,18200.0
2014-11-20 11:00:00,197.48,198.03,197.39,198.03,16500.0,140.901,141.2934,140.8368,141.2934,16500.0
2014-11-20 11:30:00,197.95,198.13,197.21,197.5,34800.0,141.2364,141.3648,140.7084,140.9153,34800.0
2014-11-20 12:00:00,197.66,197.68,197.32,197.58,6100.0,141.0294,141.0437,140.7869,140.9724,6100.0
2014-11-20 12:30:00,197.63,197.67,197.09,197.67,39200.0,141.008,141.0366,140.6228,141.0366,39200.0
2014-11-20 13:00:00,197.64,197.93,197.45,197.92,5900.0,141.0152,141.2221,140.8796,141.215,5900.0
2014-11-20 13:30:00,197.97,197.97,197.57,197.96,10700.0,141.2506,141.2506,140.9652,141.2435,10700.0
2014-11-20 14:00:00,197.92,198.0,197.58,197.88,10900.0,141.215,141.272,140.9724,141.1864,10900.0
2014-11-20 14:30:00,197.85,198.07,197.6,197.6,9900.0,141.165,141.322,140.9866,140.9866,9900.0
2014-11-20 15:00:00,197.63,197.81,197.29,197.54,19600.0,141.008,141.1365,140.7655,140.9438,19600.0
2014-11-20 15:30:00,197.54,197.9,197.54,197.85,54100.0,140.9438,141.2007,140.9438,141.165,54100.0
2014-11-21 09:30:00,199.52,200.29,199.19,200.19,39700.0,142.3565,142.9059,142.1211,142.8346,39700.0
2014-11-21 10:00:00,200.26,200.28,199.71,200.11,17100.0,142.8845,142.8988,142.4921,142.7775,17100.0
2014-11-21 10:30:00,200.13,200.6,199.89,200.53,11000.0,142.7918,143.1271,142.6205,143.0772,11000.0
2014-11-21 11:00:00,200.52,200.52,199.71,199.94,14900.0,143.07,143.07,142.4921,142.6562,14900.0
2014-11-21 11:30:00,199.86,200.14,199.75,199.91,20000.0,142.5991,142.7989,142.5207,142.6348,20000.0
2014-11-21 12:00:00,199.93,200.02,199.52,199.7,7200.0,142.6491,142.7133,142.3565,142.485,7200.0
2014-11-21 12:30:00,199.69,199.92,199.6,199.83,9000.0,142.4778,142.6419,142.4136,142.5777,9000.0
2014-11-21 13:00:00,199.79,199.79,199.46,199.59,20400.0,142.5492,142.5492,142.3137,142.4065,20400.0
2014-11-21 13:30:00,199.57,200.03,199.44,199.97,13600.0,142.3922,142.7204,142.2995,142.6776,13600.0
2014-11-21 14:00:00,200.01,200.32,199.99,200.03,11800.0,142.7062,142.9273,142.6919,142.7204,11800.0
2014-11-21 14:30:00,200.03,200.32,199.92,200.24,14100.0,142.7204,142.9273,142.6419,142.8703,14100.0
2014-11-21 15:00:00,200.24,200.35,200.14,200.24,22200.0,142.8703,142.9487,142.7989,142.8703,22200.0
2014-11-21 15:30:00,200.19,200.36,199.75,200.28,99300.0,142.8346,142.9559,142.5207,142.8988,99300.0
2014-11-24 09:30:00,200.8,202.14,200.8,201.95,19100.0,143.2698,144.2259,143.2698,144.0903,19100.0
2014-11-24 10:00:00,202.25,202.47,201.18,201.36,14900.0,144.3044,144.4614,143.5409,143.6694,14900.0
2014-11-24 10:30:00,201.4,201.5,201.23,201.34,15000.0,143.6979,143.7693,143.5766,143.6551,15000.0
2014-11-24 11:00:00,201.3,201.34,200.55,200.62,11600.0,143.6266,143.6551,143.0914,143.1414,11600.0
2014-11-24 11:30:00,200.61,200.67,200.2,200.42,11200.0,143.1343,143.1771,142.8417,142.9987,11200.0
2014-11-24 12:00:00,200.42,200.82,200.34,200.69,11700.0,142.9987,143.2841,142.9416,143.1913,11700.0
2014-11-24 12:30:00,200.68,201.04,200.45,201.04,11600.0,143.1842,143.4411,143.0201,143.4411,11600.0
2014-11-24 13:00:00,200.98,201.26,200.94,201.23,13700.0,143.3983,143.598,143.3697,143.5766,13700.0
2014-11-24 13:30:00,201.23,201.3,201.01,201.06,7500.0,143.5766,143.6266,143.4197,143.4553,7500.0
2014-11-24 14:00:00,201.03,201.15,200.99,201.06,13100.0,143.4339,143.5195,143.4054,143.4553,13100.0
2014-11-24 14:30:00,201.08,201.09,200.81,200.91,10500.0,143.4696,143.4767,143.277,143.3483,10500.0
2014-11-24 15:00:00,200.88,200.94,200.62,200.93,26800.0,143.3269,143.3697,143.1414,143.3626,26800.0
2014-11-24 15:30:00,200.94,200.94,200.42,200.58,53700.0,143.3697,143.3697,142.9987,143.1129,53700.0
2014-11-25 09:30:00,200.3,200.72,200.14,200.41,10500.0,142.9131,143.2127,142.7989,142.9916,10500.0
2014-11-25 10:00:00,200.4,200.82,199.99,200.5,7900.0,142.9844,143.2841,142.6919,143.0558,7900.0
2014-11-25 10:30:00,200.46,200.71,200.34,200.59,14600.0,143.0272,143.2056,142.9416,143.12,14600.0
2014-11-25 11:00:00,200.54,200.8,200.41,200.41,7700.0,143.0843,143.2698,142.9916,142.9916,7700.0
2014-11-25 11:30:00,200.43,200.49,200.18,200.41,13600.0,143.0058,143.0486,142.8275,142.9916,13600.0
2014-11-25 12:00:00,200.39,200.4,200.04,200.14,20800.0,142.9773,142.9844,142.7276,142.7989,20800.0
2014-11-25 12:30:00,200.13,200.24,200.03,200.24,20200.0,142.7918,142.8703,142.7204,142.8703,20200.0
2014-11-25 13:00:00,200.23,200.57,200.23,200.54,3200.0,142.8631,143.1057,142.8631,143.0843,3200.0
2014-11-25 13:30:00,200.67,200.75,200.61,200.75,9900.0,143.1771,143.2341,143.1343,143.2341,9900.0
2014-11-25 14:00:00,200.79,200.82,200.52,200.68,23300.0,143.2627,143.2841,143.07,143.1842,23300.0
2014-11-25 14:30:00,200.69,200.79,200.61,200.64,10700.0,143.1913,143.2627,143.1343,143.1557,10700.0
2014-11-25 15:00:00,200.66,200.84,200.65,200.78,12400.0,143.1699,143.2984,143.1628,143.2556,12400.0
2014-11-25 15:30:00,200.79,200.79,199.93,200.21,78500.0,143.2627,143.2627,142.6491,142.8489,78500.0
2014-11-26 09:30:00,200.87,201.93,200.63,201.5,10500.0,143.3198,144.0761,143.1485,143.7693,10500.0
2014-11-26 10:00:00,201.49,201.61,200.83,201.61,18500.0,143.7621,143.8478,143.2912,143.8478,18500.0
2014-11-26 10:30:00,201.62,201.73,201.34,201.39,18900.0,143.8549,143.9334,143.6551,143.6908,18900.0
2014-11-26 11:00:00,201.38,201.4,200.88,201.03,26100.0,143.6836,143.6979,143.3269,143.4339,26100.0
2014-11-26 11:30:00,201.06,201.3,201.03,201.17,11200.0,143.4553,143.6266,143.4339,143.5338,11200.0
2014-11-26 12:00:00,201.13,201.66,201.02,201.63,11600.0,143.5053,143.8834,143.4268,143.862,11600.0
2014-11-26 12:30:00,201.63,201.96,201.56,201.71,4800.0,143.862,144.0975,143.8121,143.9191,4800.0
2014-11-26 13:00:00,201.72,202.09,201.72,202.04,6800.0,143.9262,144.1902,143.9262,144.1546,6800.0
2014-11-26 13:30:00,202.19,202.38,202.05,202.09,10500.0,144.2616,144.3971,144.1617,144.1902,10500.0
2014-11-26 14:00:00,202.1,202.46,202.08,202.37,10500.0,144.1974,144.4542,144.1831,144.39,10500.0
2014-11-26 14:30:00,202.41,202.43,202.16,202.2,5100.0,144.4185,144.4328,144.2402,144.2687,5100.0
2014-11-26 15:00:00,202.24,202.43,202.2,202.2,8500.0,144.2973,144.4328,144.2687,144.2687,8500.0
2014-11-26 15:30:00,202.2,202.42,202.13,202.17,22300.0,144.2687,144.4257,144.2188,144.2473,22300.0
2014-11-28 09:30:00,203.27,204.8,203.1,204.24,16000.0,145.0322,146.1238,144.9109,145.7242,16000.0
2014-11-28 10:00:00,204.23,205.06,204.06,204.91,11900.0,145.7171,146.3093,145.5958,146.2023,11900.0
2014-11-28 10:30:00,204.97,205.14,204.27,204.74,8800.0,146.2451,146.3664,145.7456,146.081,8800.0
2014-11-28 11:00:00,204.61,204.61,204.16,204.22,6400.0,145.9882,145.9882,145.6672,145.71,6400.0
2014-11-28 11:30:00,204.2,204.7,203.74,203.74,7000.0,145.6957,146.0525,145.3675,145.3675,7000.0
2014-11-28 12:00:00,203.6,203.76,202.87,202.9,7500.0,145.2676,145.3818,144.7468,144.7682,7500.0
2014-11-28 12:30:00,202.89,203.01,201.9,202.35,28000.0,144.761,144.8466,144.0547,144.3757,28000.0
2014-12-01 09:30:00,202.03,202.92,201.64,201.93,15000.0,144.1474,144.7824,143.8692,144.0761,15000.0
2014-12-01 10:00:00,201.74,203.24,201.74,203.13,16900.0,143.9405,145.0107,143.9405,144.9323,16900.0
2014-12-01 10:30:00,203.09,203.72,202.65,202.67,18400.0,144.9037,145.3532,144.5898,144.6041,18400.0
2014-12-01 11:00:00,202.69,203.04,202.6,203.0,14400.0,144.6183,144.8681,144.5541,144.8395,14400.0
2014-12-01 11:30:00,203.06,203.2,202.86,203.02,11600.0,144.8823,144.9822,144.7396,144.8538,11600.0
2014-12-01 12:00:00,203.02,203.3,202.94,203.07,11800.0,144.8538,145.0536,144.7967,144.8895,11800.0
2014-12-01 12:30:00,203.07,203.25,202.68,203.18,4800.0,144.8895,145.0179,144.6112,144.9679,4800.0
2014-12-01 13:00:00,203.15,203.15,202.58,202.58,6200.0,144.9465,144.9465,144.5398,144.5398,6200.0
2014-12-01 13:30:00,202.69,203.05,202.62,202.7,6700.0,144.6183,144.8752,144.5684,144.6255,6700.0
2014-12-01 14:00:00,202.73,202.82,202.49,202.53,5400.0,144.6469,144.7111,144.4756,144.5042,5400.0
2014-12-01 14:30:00,202.39,202.48,201.88,201.97,6000.0,144.4043,144.4685,144.0404,144.1046,6000.0
2014-12-01 15:00:00,201.98,202.17,201.84,201.89,10100.0,144.1117,144.2473,144.0119,144.0475,10100.0
2014-12-01 15:30:00,201.82,201.86,201.27,201.54,47700.0,143.9976,144.0261,143.6052,143.7978,47700.0
2014-12-02 09:30:00,201.31,202.34,199.3,201.09,8900.0,143.6337,144.3686,142.1996,143.4767,8900.0
2014-12-02 10:00:00,201.21,201.72,200.83,201.72,5600.0,143.5624,143.9262,143.2912,143.9262,5600.0
2014-12-02 10:30:00,201.76,201.88,201.38,201.61,7300.0,143.9548,144.0404,143.6836,143.8478,7300.0
2014-12-02 11:00:00,201.54,202.59,201.54,202.49,11100.0,143.7978,144.547,143.7978,144.4756,11100.0
2014-12-02 11:30:00,202.48,202.55,202.0,202.07,12000.0,144.4685,144.5184,144.126,144.176,12000.0
2014-12-02 12:00:00,202.02,202.23,201.92,202.09,5400.0,144.1403,144.2901,144.0689,144.1902,5400.0
2014-12-02 12:30:00,202.15,202.64,202.02,202.64,3800.0,144.233,144.5827,144.1403,144.5827,3800.0
2014-12-02 13:00:00,202.63,202.84,202.46,202.76,2900.0,144.5755,144.7254,144.4542,144.6683,2900.0
2014-12-02 13:30:00,202.75,202.89,202.61,202.87,8400.0,144.6611,144.761,144.5612,144.7468,8400.0
2014-12-02 14:00:00,202.85,203.15,202.85,203.15,4900.0,144.7325,144.9465,144.7325,144.9465,4900.0
2014-12-02 14:30:00,203.15,203.58,203.15,203.55,19600.0,144.9465,145.2533,144.9465,145.2319,19600.0
2014-12-02 15:00:00,203.54,203.54,203.24,203.29,16900.0,145.2248,145.2248,145.0107,145.0464,16900.0
2014-12-02 15:30:00,203.32,203.36,203.08,203.2,29500.0,145.0678,145.0964,144.8966,144.9822,29500.0
2014-12-03 09:30:00,202.85,203.35,201.78,202.31,7700.0,144.7325,145.0892,143.969,144.3472,7700.0
2014-12-03 10:00:00,202.15,202.27,201.46,201.56,6700.0,144.233,144.3187,143.7407,143.8121,6700.0
2014-12-03 10:30:00,201.82,202.32,201.75,202.28,3200.0,143.9976,144.3543,143.9476,144.3258,3200.0
2014-12-03 11:00:00,202.34,202.47,201.9,202.25,9900.0,144.3686,144.4614,144.0547,144.3044,9900.0
2014-12-03 11:30:00,202.27,202.61,202.09,202.12,2600.0,144.3187,144.5612,144.1902,144.2116,2600.0
2014-12-03 12:00:00,202.12,202.12,201.33,201.38,12200.0,144.2116,144.2116,143.648,143.6836,12200.0
2014-12-03 12:30:00,201.44,201.81,201.34,201.67,4200.0,143.7265,143.9905,143.6551,143.8906,4200.0
2014-12-03 13:00:00,201.54,202.19,201.53,202.19,4700.0,143.7978,144.2616,143.7907,144.2616,4700.0
2014-12-03 13:30:00,202.15,202.75,202.02,202.75,3800.0,144.233,144.6611,144.1403,144.6611,3800.0
2014-12-03 14:00:00,202.76,202.76,202.36,202.37,4700.0,144.6683,144.6683,144.3829,144.39,4700.0
2014-12-03 14:30:00,202.42,202.47,201.89,201.89,6500.0,144.4257,144.4614,144.0475,144.0475,6500.0
2014-12-03 15:00:00,201.91,202.1,201.53,202.1,13400.0,144.0618,144.1974,143.7907,144.1974,13400.0
2014-12-03 15:30:00,202.1,202.4,201.91,202.22,28100.0,144.1974,144.4114,144.0618,144.283,28100.0
2014-12-04 09:30:00,202.26,203.02,201.39,201.77,15400.0,144.3115,144.8538,143.6908,143.9619,15400.0
2014-12-04 10:00:00,201.63,202.16,201.36,201.73,23900.0,143.862,144.2402,143.6694,143.9334,23900.0
2014-12-04 10:30:00,201.61,201.78,201.13,201.77,10500.0,143.8478,143.969,143.5053,143.9619,10500.0
2014-12-04 11:00:00,201.68,202.05,201.49,201.7,9000.0,143.8977,144.1617,143.7621,143.912,9000.0
2014-12-04 11:30:00,201.65,202.04,201.42,202.04,9400.0,143.8763,144.1546,143.7122,144.1546,9400.0
2014-12-04 12:00:00,202.24,202.75,202.24,202.66,4200.0,144.2973,144.6611,144.2973,144.5969,4200.0
2014-12-04 12:30:00,202.88,203.17,202.49,202.5,5300.0,144.7539,144.9608,144.4756,144.4828,5300.0
2014-12-04 13:00:00,202.56,202.74,202.33,202.51,19400.0,144.5256,144.654,144.3615,144.4899,19400.0
2014-12-04 13:30:00,202.51,202.73,202.51,202.7,6600.0,144.4899,144.6469,144.4899,144.6255,6600.0
2014-12-04 14:00:00,202.66,202.89,202.59,202.69,6300.0,144.5969,144.761,144.547,144.6183,6300.0
2014-12-04 14:30:00,202.69,202.7,202.46,202.65,6600.0,144.6183,144.6255,144.4542,144.5898,6600.0
2014-12-04 15:00:00,202.65,203.22,202.63,202.93,23700.0,144.5898,144.9965,144.5755,144.7896,23700.0
2014-12-04 15:30:00,203.0,203.41,202.92,203.33,30100.0,144.8395,145.132,144.7824,145.075,30100.0
2014-12-05 09:30:00,200.5,202.67,200.29,200.91,16300.0,143.0558,144.6041,142.9059,143.3483,16300.0
2014-12-05 10:00:00,200.9,201.03,199.82,200.49,19300.0,143.3412,143.4339,142.5706,143.0486,19300.0
2014-12-05 10:30:00,200.6,201.05,200.23,200.27,12200.0,143.1271,143.4482,142.8631,142.8917,12200.0
2014-12-05 11:00:00,200.24,200.63,200.08,200.61,9200.0,142.8703,143.1485,142.7561,143.1343,9200.0
2014-12-05 11:30:00,200.56,201.04,200.22,201.03,7100.0,143.0986,143.4411,142.856,143.4339,7100.0
2014-12-05 12:00:00,201.11,201.33,200.88,201.21,10600.0,143.491,143.648,143.3269,143.5624,10600.0
2014-12-05 12:30:00,201.27,201.78,201.25,201.78,10400.0,143.6052,143.969,143.5909,143.969,10400.0
2014-12-05 13:00:00,201.82,201.84,201.53,201.84,11400.0,143.9976,144.0119,143.7907,144.0119,11400.0
2014-12-05 13:30:00,201.81,201.82,201.54,201.77,14900.0,143.9905,143.9976,143.7978,143.9619,14900.0
2014-12-05 14:00:00,201.75,201.99,201.55,201.95,8900.0,143.9476,144.1189,143.8049,144.0903,8900.0
2014-12-05 14:30:00,202.02,202.1,201.69,201.83,7600.0,144.1403,144.1974,143.9048,144.0047,7600.0
2014-12-05 15:00:00,201.78,201.78,201.54,201.66,23500.0,143.969,143.969,143.7978,143.8834,23500.0
2014-12-05 15:30:00,201.57,202.24,201.51,202.08,38800.0,143.8192,144.2973,143.7764,144.1831,38800.0
2014-12-08 09:30:00,202.64,204.62,201.59,204.49,11600.0,144.5827,145.9954,143.8335,145.9026,11600.0
2014-12-08 10:00:00,204.53,205.4,204.11,204.27,7900.0,145.9312,146.5519,145.6315,145.7456,7900.0
2014-12-08 10:30:00,204.41,204.74,203.95,203.98,9300.0,145.8455,146.081,145.5173,145.5387,9300.0
2014-12-08 11:00:00,203.87,203.96,203.38,203.7,7600.0,145.4603,145.5245,145.1106,145.339,7600.0
2014-12-08 11:30:00,203.7,203.95,203.47,203.95,6400.0,145.339,145.5173,145.1749,145.5173,6400.0
2014-12-08 12:00:00,203.99,204.06,202.92,202.92,4500.0,145.5459,145.5958,144.7824,144.7824,4500.0
2014-12-08 12:30:00,203.25,203.42,202.77,203.32,6900.0,145.0179,145.1392,144.6754,145.0678,6900.0
2014-12-08 13:00:00,203.26,203.71,203.26,203.48,2600.0,145.025,145.3461,145.025,145.182,2600.0
2014-12-08 13:30:00,203.32,203.47,203.07,203.26,6300.0,145.0678,145.1749,144.8895,145.025,6300.0
2014-12-08 14:00:00,203.25,203.48,203.05,203.25,7900.0,145.0179,145.182,144.8752,145.0179,7900.0
2014-12-08 14:30:00,203.32,204.07,203.26,203.81,8200.0,145.0678,145.603,145.025,145.4174,8200.0
2014-12-08 15:00:00,203.97,204.26,203.65,204.26,8900.0,145.5316,145.7385,145.3033,145.7385,8900.0
2014-12-08 15:30:00,204.14,204.14,203.41,203.83,18300.0,145.6529,145.6529,145.132,145.4317,18300.0
2014-12-09 09:30:00,202.66,203.77,202.16,203.37,11700.0,144.5969,145.3889,144.2402,145.1035,11700.0
2014-12-09 10:00:00,203.46,203.48,202.42,203.34,18900.0,145.1677,145.182,144.4257,145.0821,18900.0
2014-12-09 10:30:00,203.29,203.94,202.97,203.79,6200.0,145.0464,145.5102,144.8181,145.4032,6200.0
2014-12-09 11:00:00,204.01,204.43,203.67,204.43,29700.0,145.5601,145.8598,145.3176,145.8598,29700.0
2014-12-09 11:30:00,204.36,205.24,204.24,205.15,23700.0,145.8099,146.4377,145.7242,146.3735,23700.0
2014-12-09 12:00:00,205.12,205.51,204.84,205.4,11400.0,146.3521,146.6304,146.1523,146.5519,11400.0
2014-12-09 12:30:00,205.39,205.82,205.25,205.41,7800.0,146.5448,146.8516,146.4449,146.559,7800.0
2014-12-09 13:00:00,205.5,205.71,205.36,205.71,3700.0,146.6232,146.7731,146.5234,146.7731,3700.0
2014-12-09 13:30:00,205.45,205.74,205.18,205.39,6100.0,146.5876,146.7945,146.3949,146.5448,6100.0
2014-12-09 14:00:00,205.22,205.25,204.8,204.98,5500.0,146.4235,146.4449,146.1238,146.2522,5500.0
2014-12-09 14:30:00,204.92,205.05,204.51,204.77,7700.0,146.2094,146.3022,145.9169,146.1024,7700.0
2014-12-09 15:00:00,204.74,204.97,204.63,204.77,11000.0,146.081,146.2451,146.0025,146.1024,11000.0
2014-12-09 15:30:00,204.72,205.31,204.67,205.23,30400.0,146.0667,146.4877,146.031,146.4306,30400.0
2014-12-10 09:30:00,205.3,206.09,203.95,205.88,9200.0,146.4805,147.0442,145.5173,146.8944,9200.0
2014-12-10 10:00:00,205.69,206.28,205.13,205.5,9400.0,146.7588,147.1798,146.3593,146.6232,9400.0
2014-12-10 10:30:00,205.66,205.7,205.4,205.54,3700.0,146.7374,146.7659,146.5519,146.6518,3700.0
2014-12-10 11:00:00,205.87,206.27,205.53,205.53,11500.0,146.8872,147.1726,146.6447,146.6447,11500.0
2014-12-10 11:30:00,205.41,206.16,205.41,206.05,7900.0,146.559,147.0942,146.559,147.0157,7900.0
2014-12-10 12:00:00,206.18,206.18,205.47,205.79,7700.0,147.1084,147.1084,146.6018,146.8302,7700.0
2014-12-10 12:30:00,205.73,206.01,205.6,205.83,6900.0,146.7874,146.9871,146.6946,146.8587,6900.0
2014-12-10 13:00:00,205.93,206.36,205.82,206.09,6100.0,146.9301,147.2369,146.8516,147.0442,6100.0
2014-12-10 13:30:00,206.13,206.13,205.51,205.8,6100.0,147.0728,147.0728,146.6304,146.8373,6100.0
2014-12-10 14:00:00,205.6,206.14,205.51,205.7,22300.0,146.6946,147.0799,146.6304,146.7659,22300.0
2014-12-10 14:30:00,205.59,205.59,204.99,205.08,11300.0,146.6875,146.6875,146.2594,146.3236,11300.0
2014-12-10 15:00:00,205.2,206.17,205.1,206.04,12900.0,146.4092,147.1013,146.3379,147.0085,12900.0
2014-12-10 15:30:00,205.99,206.13,205.34,205.73,39500.0,146.9729,147.0728,146.5091,146.7874,39500.0
2014-12-11 09:30:00,206.55,206.69,205.48,205.54,8700.0,147.3724,147.4723,146.609,146.6518,8700.0
2014-12-11 10:00:00,205.59,206.57,204.78,206.05,16700.0,146.6875,147.3867,146.1095,147.0157,16700.0
2014-12-11 10:30:00,206.14,206.32,205.76,205.83,10400.0,147.0799,147.2083,146.8088,146.8587,10400.0
2014-12-11 11:00:00,205.81,205.96,205.59,205.81,6600.0,146.8444,146.9515,146.6875,146.8444,6600.0
2014-12-11 11:30:00,205.94,206.06,205.58,206.0,8000.0,146.9372,147.0228,146.6803,146.98,8000.0
2014-12-11 12:00:00,206.03,206.34,205.94,206.27,6000.0,147.0014,147.2226,146.9372,147.1726,6000.0
2014-12-11 12:30:00,206.25,206.76,206.08,206.63,6700.0,147.1584,147.5223,147.0371,147.4295,6700.0
2014-12-11 13:00:00,206.55,206.76,206.29,206.76,13700.0,147.3724,147.5223,147.1869,147.5223,13700.0
2014-12-11 13:30:00,206.71,207.05,206.66,206.82,12900.0,147.4866,147.7292,147.4509,147.5651,12900.0
2014-12-11 14:00:00,206.76,206.76,206.18,206.18,5500.0,147.5223,147.5223,147.1084,147.1084,5500.0
2014-12-11 14:30:00,206.29,206.44,206.16,206.36,40100.0,147.1869,147.2939,147.0942,147.2369,40100.0
2014-12-11 15:00:00,206.36,206.36,206.08,206.34,25600.0,147.2369,147.2369,147.0371,147.2226,25600.0
2014-12-11 15:30:00,206.38,206.41,205.86,205.99,41000.0,147.2511,147.2725,146.8801,146.9729,41000.0
2014-12-12 09:30:00,205.51,206.54,205.02,206.35,14000.0,146.6304,147.3653,146.2808,147.2297,14000.0
2014-12-12 10:00:00,206.81,206.81,206.1,206.56,17800.0,147.5579,147.5579,147.0513,147.3796,17800.0
2014-12-12 10:30:00,206.55,206.88,206.34,206.34,17400.0,147.3724,147.6079,147.2226,147.2226,17400.0
2014-12-12 11:00:00,206.32,206.42,205.87,206.05,14000.0,147.2083,147.2797,146.8872,147.0157,14000.0
2014-12-12 11:30:00,205.99,206.25,205.77,206.06,13500.0,146.9729,147.1584,146.8159,147.0228,13500.0
2014-12-12 12:00:00,206.02,206.25,205.79,206.12,15400.0,146.9943,147.1584,146.8302,147.0656,15400.0
2014-12-12 12:30:00,206.12,206.12,205.8,205.86,24000.0,147.0656,147.0656,146.8373,146.8801,24000.0
2014-12-12 13:00:00,205.89,206.42,205.79,206.31,13400.0,146.9015,147.2797,146.8302,147.2012,13400.0
2014-12-12 13:30:00,206.31,206.42,206.0,206.01,13200.0,147.2012,147.2797,146.98,146.9871,13200.0
2014-12-12 14:00:00,205.96,205.96,205.2,205.2,6500.0,146.9515,146.9515,146.4092,146.4092,6500.0
2014-12-12 14:30:00,205.08,205.51,205.08,205.4,17200.0,146.3236,146.6304,146.3236,146.5519,17200.0
2014-12-12 15:00:00,205.39,205.52,204.94,205.24,23600.0,146.5448,146.6375,146.2237,146.4377,23600.0
2014-12-12 15:30:00,205.13,205.17,203.81,203.84,48700.0,146.3593,146.3878,145.4174,145.4388,48700.0
2014-12-15 09:30:00,203.92,204.65,203.47,203.93,12300.0,145.4959,146.0168,145.1749,145.5031,12300.0
2014-12-15 10:00:00,204.01,204.11,202.96,202.97,8600.0,145.5601,145.6315,144.811,144.8181,8600.0
2014-12-15 10:30:00,203.16,203.16,201.93,202.34,15900.0,144.9537,144.9537,144.0761,144.3686,15900.0
2014-12-15 11:00:00,202.39,202.39,201.4,201.44,9700.0,144.4043,144.4043,143.6979,143.7265,9700.0
2014-12-15 11:30:00,201.54,201.69,200.68,200.95,11900.0,143.7978,143.9048,143.1842,143.3768,11900.0
2014-12-15 12:00:00,200.96,201.41,200.86,201.41,5500.0,143.384,143.7051,143.3126,143.7051,5500.0
2014-12-15 12:30:00,201.32,202.21,201.24,202.17,6000.0,143.6408,144.2758,143.5838,144.2473,6000.0
2014-12-15 13:00:00,202.14,202.18,200.97,201.32,22900.0,144.2259,144.2544,143.3911,143.6408,22900.0
2014-12-15 13:30:00,201.35,201.58,201.22,201.31,8000.0,143.6622,143.8263,143.5695,143.6337,8000.0
2014-12-15 14:00:00,201.41,202.13,201.35,201.99,7500.0,143.7051,144.2188,143.6622,144.1189,7500.0
2014-12-15 14:30:00,202.01,202.17,201.45,201.73,10000.0,144.1332,144.2473,143.7336,143.9334,10000.0
2014-12-15 15:00:00,201.69,202.34,201.67,201.8,17000.0,143.9048,144.3686,143.8906,143.9833,17000.0
2014-12-15 15:30:00,201.8,202.19,201.45,201.5,114200.0,143.9833,144.2616,143.7336,143.7693,114200.0
2014-12-16 09:30:00,201.58,202.08,200.12,200.69,23300.0,143.8263,144.1831,142.7846,143.1913,23300.0
2014-12-16 10:00:00,200.25,201.66,199.83,201.6,19000.0,142.8774,143.8834,142.5777,143.8406,19000.0
2014-12-16 10:30:00,201.58,203.03,201.23,203.03,7400.0,143.8263,144.8609,143.5766,144.8609,7400.0
2014-12-16 11:00:00,202.94,203.67,202.44,203.31,21000.0,144.7967,145.3176,144.44,145.0607,21000.0
2014-12-16 11:30:00,203.29,203.33,202.96,203.0,14700.0,145.0464,145.075,144.811,144.8395,14700.0
2014-12-16 12:00:00,203.01,203.25,202.73,202.82,10700.0,144.8466,145.0179,144.6469,144.7111,10700.0
2014-12-16 12:30:00,202.8,202.95,202.43,202.43,7400.0,144.6968,144.8038,144.4328,144.4328,7400.0
2014-12-16 13:00:00,202.42,202.63,201.95,202.23,12200.0,144.4257,144.5755,144.0903,144.2901,12200.0
2014-12-16 13:30:00,202.16,202.69,202.15,202.31,10200.0,144.2402,144.6183,144.233,144.3472,10200.0
2014-12-16 14:00:00,202.31,202.57,202.3,202.39,8900.0,144.3472,144.5327,144.3401,144.4043,8900.0
2014-12-16 14:30:00,202.42,202.52,202.13,202.31,6300.0,144.4257,144.497,144.2188,144.3472,6300.0
2014-12-16 15:00:00,202.19,202.67,202.19,202.33,16200.0,144.2616,144.6041,144.2616,144.3615,16200.0
2014-12-16 15:30:00,202.31,202.75,201.39,201.7,31500.0,144.3472,144.6611,143.6908,143.912,31500.0
2014-12-17 09:30:00,201.84,204.31,201.43,203.8,11800.0,144.0119,145.7742,143.7193,145.4103,11800.0
2014-12-17 10:00:00,203.5,203.5,202.6,202.81,23200.0,145.1963,145.1963,144.5541,144.7039,23200.0
2014-12-17 10:30:00,202.83,203.13,202.3,202.34,31400.0,144.7182,144.9323,144.3401,144.3686,31400.0
2014-12-17 11:00:00,202.39,202.47,201.73,202.31,8900.0,144.4043,144.4614,143.9334,144.3472,8900.0
2014-12-17 11:30:00,202.41,202.83,202.04,202.5,19000.0,144.4185,144.7182,144.1546,144.4828,19000.0
2014-12-17 12:00:00,202.55,202.83,202.35,202.43,10500.0,144.5184,144.7182,144.3757,144.4328,10500.0
2014-12-17 12:30:00,202.51,202.51,201.95,202.01,18000.0,144.4899,144.4899,144.0903,144.1332,18000.0
2014-12-17 13:00:00,202.05,202.43,201.82,202.43,24900.0,144.1617,144.4328,143.9976,144.4328,24900.0
2014-12-17 13:30:00,202.5,202.75,202.32,202.63,35700.0,144.4828,144.6611,144.3543,144.5755,35700.0
2014-12-17 14:00:00,202.67,204.62,202.62,203.82,40300.0,144.6041,145.9954,144.5684,145.4246,40300.0
2014-12-17 14:30:00,203.91,203.96,203.14,203.23,30800.0,145.4888,145.5245,144.9394,145.0036,30800.0
2014-12-17 15:00:00,203.11,204.23,202.61,204.12,14600.0,144.918,145.7171,144.5612,145.6386,14600.0
2014-12-17 15:30:00,204.08,205.08,204.08,204.97,52400.0,145.6101,146.3236,145.6101,146.2451,52400.0
2014-12-18 09:30:00,204.86,207.54,204.8,207.54,18500.0,146.1666,148.0788,146.1238,148.0788,18500.0
2014-12-18 10:00:00,207.58,207.58,206.21,206.52,18400.0,148.1073,148.1073,147.1298,147.351,18400.0
2014-12-18 10:30:00,206.57,206.75,206.16,206.42,31300.0,147.3867,147.5151,147.0942,147.2797,31300.0
2014-12-18 11:00:00,206.39,206.91,206.12,206.63,10300.0,147.2583,147.6293,147.0656,147.4295,10300.0
2014-12-18 11:30:00,206.62,206.81,206.23,206.64,20600.0,147.4224,147.5579,147.1441,147.4366,20600.0
2014-12-18 12:00:00,206.65,207.42,206.65,207.37,32000.0,147.4438,147.9932,147.4438,147.9575,32000.0
2014-12-18 12:30:00,207.31,207.78,207.31,207.71,24800.0,147.9147,148.25,147.9147,148.2001,24800.0
2014-12-18 13:00:00,207.71,207.83,207.25,207.6,13600.0,148.2001,148.2857,147.8719,148.1216,13600.0
2014-12-18 13:30:00,207.58,207.84,206.95,206.97,12900.0,148.1073,148.2928,147.6578,147.6721,12900.0
2014-12-18 14:00:00,207.09,207.45,207.0,207.38,15500.0,147.7577,148.0146,147.6935,147.9646,15500.0
2014-12-18 14:30:00,207.22,207.24,206.8,207.05,15100.0,147.8505,147.8647,147.5508,147.7292,15100.0
2014-12-18 15:00:00,207.07,207.45,207.0,207.44,19100.0,147.7434,148.0146,147.6935,148.0074,19100.0
2014-12-18 15:30:00,207.38,208.25,207.23,208.23,77500.0,147.9646,148.5854,147.8576,148.5711,77500.0
2014-12-19 09:30:00,208.25,209.51,207.74,208.5,92500.0,148.5854,149.4844,148.2215,148.7637,92500.0
2014-12-19 10:00:00,208.8,209.46,208.64,209.25,18200.0,148.9778,149.4487,148.8636,149.2989,18200.0
2014-12-19 10:30:00,209.26,209.41,208.66,209.12,8300.0,149.306,149.413,148.8779,149.2061,8300.0
2014-12-19 11:00:00,209.1,209.1,208.25,208.53,9100.0,149.1918,149.1918,148.5854,148.7851,9100.0
2014-12-19 11:30:00,208.44,208.44,208.03,208.27,7500.0,148.7209,148.7209,148.4284,148.5996,7500.0
2014-12-19 12:00:00,208.22,208.38,207.9,208.03,6300.0,148.564,148.6781,148.3356,148.4284,6300.0
2014-12-19 12:30:00,208.07,208.25,207.78,207.84,6900.0,148.4569,148.5854,148.25,148.2928,6900.0
2014-12-19 13:00:00,207.9,208.41,207.84,208.31,14100.0,148.3356,148.6995,148.2928,148.6282,14100.0
2014-12-19 13:30:00,208.35,208.35,208.17,208.24,6400.0,148.6567,148.6567,148.5283,148.5782,6400.0
2014-12-19 14:00:00,208.22,208.57,208.14,208.3,6700.0,148.564,148.8137,148.5069,148.621,6700.0
2014-12-19 14:30:00,208.24,208.6,208.19,208.57,16800.0,148.5782,148.8351,148.5426,148.8137,16800.0
2014-12-19 15:00:00,208.55,208.69,208.3,208.69,25300.0,148.7994,148.8993,148.621,148.8993,25300.0
2014-12-19 15:30:00,208.72,209.38,208.14,208.16,87800.0,148.9207,149.3916,148.5069,148.5211,87800.0
2014-12-22 09:30:00,208.89,211.06,207.94,210.21,14400.0,149.042,150.5903,148.3642,149.9838,14400.0
2014-12-22 10:00:00,210.21,210.49,209.8,210.35,9100.0,149.9838,150.1836,149.6913,150.0837,9100.0
2014-12-22 10:30:00,210.36,210.42,209.1,209.74,10000.0,150.0908,150.1336,149.1918,149.6485,10000.0
2014-12-22 11:00:00,209.64,210.64,209.38,210.64,8100.0,149.5771,150.2906,149.3916,150.2906,8100.0
2014-12-22 11:30:00,210.66,210.87,210.5,210.64,21900.0,150.3049,150.4547,150.1907,150.2906,21900.0
2014-12-22 12:00:00,210.61,211.26,210.61,211.1,12400.0,150.2692,150.733,150.2692,150.6188,12400.0
2014-12-22 12:30:00,211.13,211.56,211.13,211.43,18700.0,150.6402,150.947,150.6402,150.8543,18700.0
2014-12-22 13:00:00,211.47,211.58,211.35,211.46,16500.0,150.8828,150.9613,150.7972,150.8757,16500.0
2014-12-22 13:30:00,211.49,211.84,211.43,211.84,18100.0,150.8971,151.1468,150.8543,151.1468,18100.0
2014-12-22 14:00:00,211.89,212.24,211.74,212.24,24200.0,151.1825,151.4322,151.0755,151.4322,24200.0
2014-12-22 14:30:00,212.23,212.31,212.02,212.31,29700.0,151.4251,151.4821,151.2752,151.4821,29700.0
2014-12-22 15:00:00,212.25,212.42,212.15,212.15,16400.0,151.4393,151.5606,151.368,151.368,16400.0
2014-12-22 15:30:00,212.2,213.21,212.17,213.09,82000.0,151.4037,152.1243,151.3823,152.0387,82000.0
2014-12-23 09:30:00,213.61,214.43,212.47,214.15,9800.0,152.4097,152.9948,151.5963,152.795,9800.0
2014-12-23 10:00:00,214.23,214.43,212.85,212.97,24900.0,152.8521,152.9948,151.8674,151.9531,24900.0
2014-12-23 10:30:00,212.97,213.4,212.79,213.2,17100.0,151.9531,152.2599,151.8246,152.1172,17100.0
2014-12-23 11:00:00,213.08,213.19,212.44,212.61,14600.0,152.0315,152.11,151.5749,151.6962,14600.0
2014-12-23 11:30:00,212.62,212.96,212.54,212.94,14000.0,151.7033,151.9459,151.6463,151.9317,14000.0
2014-12-23 12:00:00,212.94,212.99,212.47,212.71,15800.0,151.9317,151.9673,151.5963,151.7675,15800.0
2014-12-23 12:30:00,212.67,213.18,212.67,213.16,12800.0,151.739,152.1029,151.739,152.0886,12800.0
2014-12-23 13:00:00,213.14,213.19,212.55,212.65,19500.0,152.0744,152.11,151.6534,151.7247,19500.0
2014-12-23 13:30:00,212.64,212.86,212.37,212.43,15600.0,151.7176,151.8746,151.525,151.5678,15600.0
2014-12-23 14:00:00,212.46,212.66,212.35,212.66,10700.0,151.5892,151.7319,151.5107,151.7319,10700.0
2014-12-23 14:30:00,212.62,212.62,212.33,212.34,15400.0,151.7033,151.7033,151.4964,151.5036,15400.0
2014-12-23 15:00:00,212.35,212.6,212.31,212.5,15000.0,151.5107,151.6891,151.4821,151.6177,15000.0
2014-12-23 15:30:00,212.48,212.65,212.37,212.58,81800.0,151.6034,151.7247,151.525,151.6748,81800.0
2014-12-24 09:30:00,212.65,213.57,211.67,212.91,11100.0,151.7247,152.3812,151.0255,151.9102,11100.0
2014-12-24 10:00:00,212.6,212.63,211.88,211.92,6700.0,151.6891,151.7105,151.1753,151.2039,6700.0
2014-12-24 10:30:00,211.94,212.28,211.07,211.07,20000.0,151.2182,151.4607,150.5974,150.5974,20000.0
2014-12-24 11:00:00,211.06,211.11,210.58,211.09,9500.0,150.5903,150.626,150.2478,150.6117,9500.0
2014-12-24 11:30:00,211.19,211.39,211.0,211.07,4400.0,150.683,150.8257,150.5475,150.5974,4400.0
2014-12-24 12:00:00,211.07,211.07,210.56,210.95,6100.0,150.5974,150.5974,150.2335,150.5118,6100.0
2014-12-24 12:30:00,210.86,211.28,210.68,210.78,18500.0,150.4476,150.7472,150.3192,150.3905,18500.0
2014-12-26 09:30:00,210.57,212.17,210.57,212.0,3100.0,150.2407,151.3823,150.2407,151.261,3100.0
2014-12-26 10:00:00,211.69,212.1,211.23,211.5,16300.0,151.0398,151.3323,150.7116,150.9042,16300.0
2014-12-26 10:30:00,210.99,211.57,210.99,211.3,3600.0,150.5403,150.9542,150.5403,150.7615,3600.0
2014-12-26 11:00:00,211.24,211.24,210.75,211.0,2100.0,150.7187,150.7187,150.3691,150.5475,2100.0
2014-12-26 11:30:00,211.04,211.4,211.04,211.24,2200.0,150.576,150.8329,150.576,150.7187,2200.0
2014-12-26 12:00:00,211.48,211.94,211.32,211.94,5700.0,150.8899,151.2182,150.7758,151.2182,5700.0
2014-12-26 12:30:00,211.96,212.07,211.68,212.07,3800.0,151.2324,151.3109,151.0326,151.3109,3800.0
2014-12-26 13:00:00,212.02,212.13,211.9,211.96,1900.0,151.2752,151.3537,151.1896,151.2324,1900.0
2014-12-26 13:30:00,212.06,212.16,211.94,212.16,1600.0,151.3038,151.3751,151.2182,151.3751,1600.0
2014-12-26 14:00:00,212.01,212.29,212.0,212.22,3400.0,151.2681,151.4679,151.261,151.4179,3400.0
2014-12-26 14:30:00,212.24,212.26,211.89,211.89,11400.0,151.4322,151.4465,151.1825,151.1825,11400.0
2014-12-26 15:00:00,211.87,212.0,211.7,211.81,4700.0,151.1682,151.261,151.0469,151.1254,4700.0
2014-12-26 15:30:00,211.7,211.87,211.26,211.49,22600.0,151.0469,151.1682,150.733,150.8971,22600.0
2014-12-29 09:30:00,211.39,212.49,210.53,211.43,21400.0,150.8257,151.6106,150.2121,150.8543,21400.0
2014-12-29 10:00:00,211.47,213.06,211.22,213.06,22100.0,150.8828,152.0173,150.7044,152.0173,22100.0
2014-12-29 10:30:00,213.07,213.19,212.58,212.8,12800.0,152.0244,152.11,151.6748,151.8318,12800.0
2014-12-29 11:00:00,212.65,212.65,211.41,211.62,8500.0,151.7247,151.7247,150.84,150.9898,8500.0
2014-12-29 11:30:00,211.72,211.73,210.71,210.71,13300.0,151.0612,151.0683,150.3406,150.3406,13300.0
2014-12-29 12:00:00,210.71,210.82,210.34,210.42,16300.0,150.3406,150.419,150.0766,150.1336,16300.0
2014-12-29 12:30:00,210.48,210.5,210.01,210.04,16700.0,150.1765,150.1907,149.8411,149.8625,16700.0
2014-12-29 13:00:00,210.04,210.6,209.83,210.53,11100.0,149.8625,150.2621,149.7127,150.2121,11100.0
2014-12-29 13:30:00,210.58,211.16,210.42,211.09,13900.0,150.2478,150.6616,150.1336,150.6117,13900.0
2014-12-29 14:00:00,211.14,211.63,211.05,211.39,24800.0,150.6474,150.997,150.5831,150.8257,24800.0
2014-12-29 14:30:00,211.39,211.44,210.58,210.6,13300.0,150.8257,150.8614,150.2478,150.2621,13300.0
2014-12-29 15:00:00,210.62,210.73,210.41,210.73,20600.0,150.2763,150.3548,150.1265,150.3548,20600.0
2014-12-29 15:30:00,210.65,211.56,210.5,211.5,64000.0,150.2977,150.947,150.1907,150.9042,64000.0
2014-12-30 09:30:00,209.85,211.12,208.99,209.97,10600.0,150.654,151.5657,150.0366,150.7401,10600.0
2014-12-30 10:00:00,210.25,210.78,209.98,210.57,15400.0,150.9411,151.3216,150.7473,151.1709,15400.0
2014-12-30 10:30:00,210.53,210.86,210.43,210.84,6600.0,151.1421,151.3791,151.0704,151.3647,6600.0
2014-12-30 11:00:00,210.9,211.35,210.84,211.28,17800.0,151.4078,151.7308,151.3647,151.6806,17800.0
2014-12-30 11:30:00,211.26,211.46,211.23,211.41,2900.0,151.6662,151.8098,151.6447,151.7739,2900.0
2014-12-30 12:00:00,211.48,211.59,211.38,211.39,2700.0,151.8242,151.9031,151.7524,151.7596,2700.0
2014-12-30 12:30:00,211.44,211.44,210.85,210.94,18200.0,151.7954,151.7954,151.3719,151.4365,18200.0
2014-12-30 13:00:00,210.93,210.93,210.25,210.32,4000.0,151.4293,151.4293,150.9411,150.9914,4000.0
2014-12-30 13:30:00,210.08,210.15,209.71,209.72,3300.0,150.8191,150.8693,150.5535,150.5606,3300.0
2014-12-30 14:00:00,209.71,209.77,209.49,209.63,7700.0,150.5535,150.5965,150.3955,150.496,7700.0
2014-12-30 14:30:00,209.86,210.61,209.86,210.33,3700.0,150.6611,151.1996,150.6611,150.9986,3700.0
2014-12-30 15:00:00,210.38,210.64,210.32,210.58,5900.0,151.0345,151.2211,150.9914,151.178,5900.0
2014-12-30 15:30:00,210.62,210.66,209.79,210.09,39200.0,151.2068,151.2355,150.6109,150.8263,39200.0
2014-12-31 09:30:00,211.16,211.91,210.16,211.34,9200.0,151.5944,152.1329,150.8765,151.7237,9200.0
2014-12-31 10:00:00,211.05,211.08,209.97,209.97,6800.0,151.5155,151.537,150.7401,150.7401,6800.0
2014-12-31 10:30:00,210.28,210.66,210.27,210.43,5000.0,150.9627,151.2355,150.9555,151.0704,5000.0
2014-12-31 11:00:00,210.57,210.61,210.25,210.42,4700.0,151.1709,151.1996,150.9411,151.0632,4700.0
2014-12-31 11:30:00,210.4,210.69,210.39,210.5,7300.0,151.0488,151.257,151.0416,151.1206,7300.0
2014-12-31 12:00:00,210.68,210.71,210.22,210.4,4900.0,151.2498,151.2714,150.9196,151.0488,4900.0
2014-12-31 12:30:00,210.48,210.55,210.17,210.17,4000.0,151.1063,151.1565,150.8837,150.8837,4000.0
2014-12-31 13:00:00,210.16,210.31,208.9,209.0,4600.0,150.8765,150.9842,149.9719,150.0437,4600.0
2014-12-31 13:30:00,209.13,209.28,208.6,208.79,5900.0,150.1371,150.2448,149.7566,149.893,5900.0
2014-12-31 14:00:00,208.68,208.88,208.11,208.11,5300.0,149.814,149.9576,149.4048,149.4048,5300.0
2014-12-31 14:30:00,208.07,208.2,207.72,208.05,7100.0,149.3761,149.4694,149.1248,149.3617,7100.0
2014-12-31 15:00:00,207.89,208.2,207.75,207.96,10400.0,149.2469,149.4694,149.1463,149.2971,10400.0
2014-12-31 15:30:00,208.07,208.07,206.35,206.62,57200.0,149.3761,149.3761,148.1413,148.3351,57200.0
2015-01-02 09:30:00,207.82,208.53,207.26,208.45,9100.0,149.1966,149.7063,148.7946,149.6489,9100.0
2015-01-02 10:00:00,208.31,209.39,208.13,209.39,8400.0,149.5484,150.3237,149.4192,150.3237,8400.0
2015-01-02 10:30:00,209.19,209.48,208.55,209.16,7900.0,150.1801,150.3883,149.7207,150.1586,7900.0
2015-01-02 11:00:00,209.04,209.9,208.62,209.26,8700.0,150.0725,150.6899,149.7709,150.2304,8700.0
2015-01-02 11:30:00,209.35,209.74,209.35,209.53,4700.0,150.295,150.575,150.295,150.4242,4700.0
2015-01-02 12:00:00,209.47,210.04,209.32,210.04,11100.0,150.3812,150.7904,150.2735,150.7904,11100.0
2015-01-02 12:30:00,210.16,210.53,209.98,210.17,11800.0,150.8765,151.1421,150.7473,150.8837,11800.0
2015-01-02 13:00:00,210.27,210.69,209.86,210.03,6100.0,150.9555,151.257,150.6611,150.7832,6100.0
2015-01-02 13:30:00,210.08,210.43,209.68,210.37,5600.0,150.8191,151.0704,150.5319,151.0273,5600.0
2015-01-02 14:00:00,210.27,210.4,210.2,210.32,14500.0,150.9555,151.0488,150.9052,150.9914,14500.0
2015-01-02 14:30:00,210.28,210.29,210.05,210.21,6000.0,150.9627,150.9698,150.7975,150.9124,6000.0
2015-01-02 15:00:00,210.21,210.37,209.88,210.29,24400.0,150.9124,151.0273,150.6755,150.9698,24400.0
2015-01-02 15:30:00,210.25,210.59,210.19,210.29,41600.0,150.9411,151.1852,150.8981,150.9698,41600.0
2015-01-05 09:30:00,209.66,210.73,209.29,209.9,10300.0,150.5176,151.2857,150.2519,150.6899,10300.0
2015-01-05 10:00:00,209.86,211.31,209.86,211.18,10900.0,150.6611,151.7021,150.6611,151.6088,10900.0
2015-01-05 10:30:00,211.02,211.89,210.73,211.74,15900.0,151.4939,152.1185,151.2857,152.0108,15900.0
2015-01-05 11:00:00,211.87,211.98,211.1,211.2,19200.0,152.1041,152.1831,151.5514,151.6231,19200.0
2015-01-05 11:30:00,211.14,211.7,210.88,211.7,12600.0,151.5801,151.9821,151.3934,151.9821,12600.0
2015-01-05 12:00:00,211.62,211.86,211.31,211.66,13400.0,151.9247,152.097,151.7021,151.9534,13400.0
2015-01-05 12:30:00,211.58,211.71,211.27,211.58,8700.0,151.896,151.9893,151.6734,151.896,8700.0
2015-01-05 13:00:00,211.68,211.9,211.44,211.72,7000.0,151.9677,152.1257,151.7954,151.9965,7000.0
2015-01-05 13:30:00,211.85,211.85,211.38,211.56,15300.0,152.0898,152.0898,151.7524,151.8816,15300.0
2015-01-05 14:00:00,211.52,212.14,211.23,212.08,23200.0,151.8529,152.298,151.6447,152.2549,23200.0
2015-01-05 14:30:00,211.9,212.22,211.77,211.82,31000.0,152.1257,152.3554,152.0324,152.0683,31000.0
2015-01-05 15:00:00,211.89,212.12,211.4,211.4,16700.0,152.1185,152.2836,151.7667,151.7667,16700.0
2015-01-05 15:30:00,211.32,211.82,211.07,211.34,49700.0,151.7093,152.0683,151.5298,151.7237,49700.0
2015-01-06 09:30:00,210.59,213.62,210.59,213.09,20700.0,151.1852,153.3605,151.1852,152.98,20700.0
2015-01-06 10:00:00,213.04,213.92,212.66,213.17,23400.0,152.9441,153.5759,152.6713,153.0374,23400.0
2015-01-06 10:30:00,213.1,213.17,212.49,212.64,21400.0,152.9872,153.0374,152.5493,152.6569,21400.0
2015-01-06 11:00:00,212.49,213.58,212.37,213.43,24900.0,152.5493,153.3318,152.4631,153.2241,24900.0
2015-01-06 11:30:00,213.48,213.87,213.28,213.3,21800.0,153.26,153.54,153.1164,153.1308,21800.0
2015-01-06 12:00:00,213.2,213.36,212.67,212.91,13100.0,153.059,153.1738,152.6785,152.8508,13100.0
2015-01-06 12:30:00,212.83,213.75,212.77,213.56,16300.0,152.7933,153.4538,152.7503,153.3174,16300.0
2015-01-06 13:00:00,213.62,214.05,213.29,213.66,28000.0,153.3605,153.6692,153.1236,153.3892,28000.0
2015-01-06 13:30:00,213.63,214.04,213.39,213.88,10700.0,153.3677,153.662,153.1954,153.5472,10700.0
2015-01-06 14:00:00,213.89,213.89,213.55,213.79,19600.0,153.5543,153.5543,153.3102,153.4825,19600.0
2015-01-06 14:30:00,213.84,214.26,213.42,214.26,19000.0,153.5184,153.82,153.2169,153.82,19000.0
2015-01-06 15:00:00,214.25,214.54,213.87,214.48,38100.0,153.8128,154.021,153.54,153.9779,38100.0
2015-01-06 15:30:00,214.39,214.57,213.93,214.17,61200.0,153.9133,154.0425,153.583,153.7553,61200.0
2015-01-07 09:30:00,214.22,215.76,213.53,215.58,37600.0,153.7912,154.8968,153.2959,154.7676,37600.0
2015-01-07 10:00:00,215.81,215.81,214.72,215.08,26000.0,154.9327,154.9327,154.1502,154.4086,26000.0
2015-01-07 10:30:00,215.03,215.58,214.86,215.09,17300.0,154.3728,154.7676,154.2507,154.4158,17300.0
2015-01-07 11:00:00,215.25,215.38,214.58,214.84,15800.0,154.5307,154.624,154.0497,154.2363,15800.0
2015-01-07 11:30:00,214.92,216.12,214.81,216.02,15600.0,154.2938,155.1553,154.2148,155.0835,15600.0
2015-01-07 12:00:00,216.12,216.72,215.72,216.61,35000.0,155.1553,155.586,154.8681,155.5071,35000.0
2015-01-07 12:30:00,216.52,216.97,216.4,216.77,20300.0,155.4424,155.7655,155.3563,155.6219,20300.0
2015-01-07 13:00:00,216.77,217.1,216.52,216.78,15800.0,155.6219,155.8588,155.4424,155.6291,15800.0
2015-01-07 13:30:00,216.78,217.1,216.36,216.38,28300.0,155.6291,155.8588,155.3276,155.3419,28300.0
2015-01-07 14:00:00,216.3,216.82,215.88,216.72,23600.0,155.2845,155.6578,154.983,155.586,23600.0
2015-01-07 14:30:00,216.69,217.03,216.34,216.95,21800.0,155.5645,155.8086,155.3132,155.7511,21800.0
2015-01-07 15:00:00,216.94,217.1,216.62,217.04,36000.0,155.744,155.8588,155.5142,155.8158,36000.0
2015-01-07 15:30:00,217.02,217.69,216.82,217.46,140500.0,155.8014,156.2824,155.6578,156.1173,140500.0
2015-01-08 09:30:00,218.21,219.04,216.69,217.81,14800.0,156.6557,157.2516,155.5645,156.3686,14800.0
2015-01-08 10:00:00,217.52,217.58,216.4,217.05,11200.0,156.1604,156.2034,155.3563,155.8229,11200.0
2015-01-08 10:30:00,216.84,216.86,216.25,216.71,12600.0,155.6722,155.6865,155.2486,155.5788,12600.0
2015-01-08 11:00:00,216.74,217.36,216.74,217.16,9400.0,155.6004,156.0455,155.6004,155.9019,9400.0
2015-01-08 11:30:00,217.24,217.97,217.09,217.89,18300.0,155.9593,156.4834,155.8517,156.426,18300.0
2015-01-08 12:00:00,217.8,218.1,217.66,217.74,15600.0,156.3614,156.5767,156.2609,156.3183,15600.0
2015-01-08 12:30:00,217.92,218.64,217.82,218.58,8900.0,156.4475,156.9644,156.3757,156.9213,8900.0
2015-01-08 13:00:00,218.56,219.02,218.56,218.7,11700.0,156.907,157.2372,156.907,157.0075,11700.0
2015-01-08 13:30:00,218.77,219.12,218.62,218.79,8700.0,157.0577,157.309,156.9501,157.0721,8700.0
2015-01-08 14:00:00,218.86,219.11,218.58,218.89,13700.0,157.1224,157.3018,156.9213,157.1439,13700.0
2015-01-08 14:30:00,218.97,219.08,218.68,218.96,16900.0,157.2013,157.2803,156.9931,157.1941,16900.0
2015-01-08 15:00:00,219.01,219.01,218.48,218.75,11300.0,157.23,157.23,156.8496,157.0434,11300.0
2015-01-08 15:30:00,218.67,218.98,218.34,218.86,42600.0,156.986,157.2085,156.749,157.1224,42600.0
2015-01-09 09:30:00,219.4,219.89,218.46,218.46,18900.0,157.51,157.8618,156.8352,156.8352,18900.0
2015-01-09 10:00:00,218.56,219.08,218.35,218.55,19800.0,156.907,157.2803,156.7562,156.8998,19800.0
2015-01-09 10:30:00,218.7,219.06,218.27,218.78,10100.0,157.0075,157.2659,156.6988,157.0649,10100.0
2015-01-09 11:00:00,218.77,219.42,218.68,219.24,18700.0,157.0577,157.5244,156.9931,157.3952,18700.0
2015-01-09 11:30:00,219.03,220.55,218.9,220.41,10600.0,157.2444,158.3356,157.1511,158.2351,10600.0
2015-01-09 12:00:00,220.42,220.8,220.2,220.8,10700.0,158.2423,158.5151,158.0844,158.5151,10700.0
2015-01-09 12:30:00,221.08,221.56,220.8,221.26,13700.0,158.7161,159.0607,158.5151,158.8453,13700.0
2015-01-09 13:00:00,221.39,221.55,221.14,221.32,11900.0,158.9387,159.0535,158.7592,158.8884,11900.0
2015-01-09 13:30:00,221.35,221.35,220.82,220.85,11100.0,158.91,158.91,158.5295,158.551,11100.0
2015-01-09 14:00:00,220.86,221.09,220.78,220.89,9900.0,158.5582,158.7233,158.5008,158.5797,9900.0
2015-01-09 14:30:00,220.73,221.02,220.5,220.58,10600.0,158.4649,158.673,158.2997,158.3572,10600.0
2015-01-09 15:00:00,220.61,221.16,220.52,220.92,21400.0,158.3787,158.7736,158.3141,158.6013,21400.0
2015-01-09 15:30:00,220.91,221.12,220.61,220.69,61800.0,158.5941,158.7448,158.3787,158.4361,61800.0
2015-01-12 09:30:00,221.5,223.66,220.89,222.29,17500.0,159.0176,160.5683,158.5797,159.5848,17500.0
2015-01-12 10:00:00,222.14,222.16,221.53,221.74,15000.0,159.4771,159.4915,159.0392,159.1899,15000.0
2015-01-12 10:30:00,221.78,221.96,221.4,221.96,6400.0,159.2187,159.3479,158.9459,159.3479,6400.0
2015-01-12 11:00:00,222.03,222.35,221.91,222.31,10600.0,159.3981,159.6279,159.312,159.5992,10600.0
2015-01-12 11:30:00,222.34,222.6,222.02,222.26,11900.0,159.6207,159.8074,159.391,159.5633,11900.0
2015-01-12 12:00:00,222.34,222.56,222.08,222.48,11900.0,159.6207,159.7786,159.434,159.7212,11900.0
2015-01-12 12:30:00,222.33,222.37,221.87,222.05,6600.0,159.6135,159.6422,159.2833,159.4125,6600.0
2015-01-12 13:00:00,222.0,222.28,221.87,222.17,5900.0,159.3766,159.5776,159.2833,159.4986,5900.0
2015-01-12 13:30:00,222.11,222.26,221.81,222.13,14200.0,159.4556,159.5633,159.2402,159.4699,14200.0
2015-01-12 14:00:00,222.09,222.21,221.93,222.0,18600.0,159.4412,159.5274,159.3264,159.3766,18600.0
2015-01-12 14:30:00,222.05,222.27,222.0,222.2,10600.0,159.4125,159.5704,159.3766,159.5202,10600.0
2015-01-12 15:00:00,222.27,222.37,221.79,221.97,23300.0,159.5704,159.6422,159.2258,159.3551,23300.0
2015-01-12 15:30:00,221.94,222.24,221.73,222.12,41700.0,159.3335,159.5489,159.1828,159.4628,41700.0
2015-01-13 09:30:00,222.19,222.35,220.4,222.33,18800.0,159.513,159.6279,158.2279,159.6135,18800.0
2015-01-13 10:00:00,222.15,223.66,222.13,222.74,23700.0,159.4843,160.5683,159.4699,159.9079,23700.0
2015-01-13 10:30:00,222.79,223.36,222.73,223.01,10600.0,159.9438,160.353,159.9007,160.1017,10600.0
2015-01-13 11:00:00,222.95,223.26,222.92,223.09,15100.0,160.0586,160.2812,160.0371,160.1591,15100.0
2015-01-13 11:30:00,223.07,223.14,222.94,223.06,17700.0,160.1448,160.195,160.0514,160.1376,17700.0
2015-01-13 12:00:00,223.05,223.27,223.02,223.13,11700.0,160.1304,160.2884,160.1089,160.1878,11700.0
2015-01-13 12:30:00,223.11,223.52,222.98,223.43,8500.0,160.1735,160.4678,160.0802,160.4032,8500.0
2015-01-13 13:00:00,223.57,223.62,222.81,222.87,7700.0,160.5037,160.5396,159.9581,160.0012,7700.0
2015-01-13 13:30:00,222.86,222.89,221.57,221.67,18800.0,159.994,160.0155,159.0679,159.1397,18800.0
2015-01-13 14:00:00,221.79,222.21,221.5,221.8,39800.0,159.2258,159.5274,159.0176,159.233,39800.0
2015-01-13 14:30:00,221.86,222.35,221.77,221.98,22000.0,159.2761,159.6279,159.2115,159.3622,22000.0
2015-01-13 15:00:00,221.83,222.16,221.64,221.88,16300.0,159.2546,159.4915,159.1182,159.2905,16300.0
2015-01-13 15:30:00,221.88,223.01,221.68,222.57,55900.0,159.2905,160.1017,159.1469,159.7858,55900.0
2015-01-14 09:30:00,221.64,223.15,220.62,223.15,16700.0,159.1182,160.2022,158.3859,160.2022,16700.0
2015-01-14 10:00:00,223.02,224.15,223.02,224.15,10800.0,160.1089,160.9201,160.1089,160.9201,10800.0
2015-01-14 10:30:00,224.32,224.57,223.76,224.4,21700.0,161.0422,161.2216,160.6401,161.0996,21700.0
2015-01-14 11:00:00,224.42,224.98,224.11,224.93,18400.0,161.114,161.516,160.8914,161.4801,18400.0
2015-01-14 11:30:00,224.94,225.4,224.77,225.31,10600.0,161.4873,161.8175,161.3652,161.7529,10600.0
2015-01-14 12:00:00,225.31,225.42,224.87,225.17,12500.0,161.7529,161.8319,161.437,161.6524,12500.0
2015-01-14 12:30:00,225.04,225.2,224.07,224.3,9300.0,161.5591,161.6739,160.8627,161.0278,9300.0
2015-01-14 13:00:00,224.29,224.51,224.04,224.3,12100.0,161.0206,161.1786,160.8411,161.0278,12100.0
2015-01-14 13:30:00,224.26,224.26,223.81,224.1,10100.0,160.9991,160.9991,160.676,160.8842,10100.0
2015-01-14 14:00:00,224.14,224.59,224.07,224.44,15500.0,160.9129,161.236,160.8627,161.1283,15500.0
2015-01-14 14:30:00,224.42,224.81,224.18,224.81,15400.0,161.114,161.3939,160.9417,161.3939,15400.0
2015-01-14 15:00:00,224.79,225.61,224.78,225.55,18400.0,161.3796,161.9683,161.3724,161.9252,18400.0
2015-01-14 15:30:00,225.53,225.94,225.37,225.5,38300.0,161.9108,162.2052,161.796,161.8893,38300.0
2015-01-15 09:30:00,225.92,227.29,225.85,226.43,23800.0,162.1908,163.1744,162.1406,162.557,23800.0
2015-01-15 10:00:00,226.42,226.57,225.49,226.55,24900.0,162.5498,162.6575,161.8821,162.6431,24900.0
2015-01-15 10:30:00,226.53,227.13,226.53,226.8,13400.0,162.6287,163.0595,162.6287,162.8226,13400.0
2015-01-15 11:00:00,226.72,226.9,226.19,226.7,12700.0,162.7652,162.8944,162.3847,162.7508,12700.0
2015-01-15 11:30:00,226.77,227.26,226.36,226.97,13600.0,162.801,163.1528,162.5067,162.9446,13600.0
2015-01-15 12:00:00,226.99,227.61,226.96,227.28,17800.0,162.959,163.4041,162.9375,163.1672,17800.0
2015-01-15 12:30:00,227.2,227.21,226.81,227.0,39600.0,163.1097,163.1169,162.8298,162.9662,39600.0
2015-01-15 13:00:00,227.04,227.33,226.93,227.2,20500.0,162.9949,163.2031,162.9159,163.1097,20500.0
2015-01-15 13:30:00,227.15,227.25,226.99,227.1,6400.0,163.0739,163.1456,162.959,163.038,6400.0
2015-01-15 14:00:00,227.07,227.55,227.0,227.3,21200.0,163.0164,163.361,162.9662,163.1815,21200.0
2015-01-15 14:30:00,227.31,227.52,227.09,227.25,18900.0,163.1887,163.3395,163.0308,163.1456,18900.0
2015-01-15 15:00:00,227.29,227.29,226.54,227.12,20500.0,163.1744,163.1744,162.6359,163.0523,20500.0
2015-01-15 15:30:00,227.13,227.57,226.72,227.27,62700.0,163.0595,163.3754,162.7652,163.16,62700.0
2015-01-16 09:30:00,226.79,227.97,225.78,226.94,31500.0,162.8154,163.6625,162.0903,162.9231,31500.0
2015-01-16 10:00:00,227.22,227.81,226.68,226.83,20800.0,163.1241,163.5477,162.7364,162.8441,20800.0
2015-01-16 10:30:00,226.79,226.97,226.02,226.8,10500.0,162.8154,162.9446,162.2626,162.8226,10500.0
2015-01-16 11:00:00,226.8,226.8,225.87,226.1,11700.0,162.8226,162.8226,162.1549,162.32,11700.0
2015-01-16 11:30:00,226.12,226.64,226.09,226.34,47900.0,162.3344,162.7077,162.3129,162.4923,47900.0
2015-01-16 12:00:00,226.29,227.03,226.26,226.73,35500.0,162.4564,162.9877,162.4349,162.7723,35500.0
2015-01-16 12:30:00,226.81,227.37,226.66,226.79,40800.0,162.8298,163.2318,162.7221,162.8154,40800.0
2015-01-16 13:00:00,226.82,227.3,226.71,227.21,25200.0,162.8369,163.1815,162.758,163.1169,25200.0
2015-01-16 13:30:00,227.15,227.52,227.09,227.52,8700.0,163.0739,163.3395,163.0308,163.3395,8700.0
2015-01-16 14:00:00,227.5,227.56,227.05,227.33,35200.0,163.3251,163.3682,163.0021,163.2031,35200.0
2015-01-16 14:30:00,227.16,227.57,227.11,227.52,7900.0,163.081,163.3754,163.0451,163.3395,7900.0
2015-01-16 15:00:00,227.53,227.59,227.31,227.46,20000.0,163.3467,163.3897,163.1887,163.2964,20000.0
2015-01-16 15:30:00,227.55,228.34,227.45,228.1,127600.0,163.361,163.9282,163.2892,163.7559,127600.0
2015-01-20 09:30:00,230.16,230.42,228.89,229.28,11200.0,165.2348,165.4214,164.323,164.603,11200.0
2015-01-20 10:00:00,228.83,229.17,227.93,227.93,23600.0,164.2799,164.524,163.6338,163.6338,23600.0
2015-01-20 10:30:00,228.09,228.71,227.65,228.71,18600.0,163.7487,164.1938,163.4328,164.1938,18600.0
2015-01-20 11:00:00,228.6,228.74,227.56,227.79,16100.0,164.1148,164.2153,163.3682,163.5333,16100.0
2015-01-20 11:30:00,227.73,227.86,227.07,227.38,7600.0,163.4902,163.5836,163.0164,163.239,7600.0
2015-01-20 12:00:00,227.39,227.7,226.95,226.95,20900.0,163.2462,163.4687,162.9303,162.9303,20900.0
2015-01-20 12:30:00,226.94,226.94,226.14,226.3,10900.0,162.9231,162.9231,162.3488,162.4636,10900.0
2015-01-20 13:00:00,226.3,226.64,226.01,226.62,8700.0,162.4636,162.7077,162.2554,162.6934,8700.0
2015-01-20 13:30:00,226.49,226.64,225.62,225.7,11300.0,162.6,162.7077,161.9754,162.0329,11300.0
2015-01-20 14:00:00,225.8,225.93,225.2,225.57,14600.0,162.1047,162.198,161.6739,161.9396,14600.0
2015-01-20 14:30:00,225.52,226.63,225.51,226.11,16300.0,161.9037,162.7005,161.8965,162.3272,16300.0
2015-01-20 15:00:00,226.08,226.34,225.78,225.78,13600.0,162.3057,162.4923,162.0903,162.0903,13600.0
2015-01-20 15:30:00,225.79,226.29,225.55,226.09,47200.0,162.0975,162.4564,161.9252,162.3129,47200.0
2015-01-21 09:30:00,226.13,226.18,225.06,225.37,10900.0,162.3416,162.3775,161.5734,161.796,10900.0
2015-01-21 10:00:00,225.11,225.54,224.73,225.19,11300.0,161.6093,161.918,161.3365,161.6667,11300.0
2015-01-21 10:30:00,225.19,226.01,224.4,225.87,11900.0,161.6667,162.2554,161.0996,162.1549,11900.0
2015-01-21 11:00:00,225.96,226.22,225.71,225.73,11400.0,162.2195,162.4062,162.0401,162.0544,11400.0
2015-01-21 11:30:00,225.66,225.74,224.96,225.22,17400.0,162.0042,162.0616,161.5016,161.6883,17400.0
2015-01-21 12:00:00,225.22,225.58,225.0,225.34,7700.0,161.6883,161.9467,161.5303,161.7744,7700.0
2015-01-21 12:30:00,225.36,225.43,224.63,225.21,10300.0,161.7888,161.839,161.2647,161.6811,10300.0
2015-01-21 13:00:00,225.07,225.8,225.0,225.55,14400.0,161.5806,162.1047,161.5303,161.9252,14400.0
2015-01-21 13:30:00,225.43,225.76,225.38,225.49,26800.0,161.839,162.076,161.8031,161.8821,26800.0
2015-01-21 14:00:00,225.39,225.75,225.14,225.58,18200.0,161.8103,162.0688,161.6308,161.9467,18200.0
2015-01-21 14:30:00,225.62,226.27,225.52,225.94,48900.0,161.9754,162.4421,161.9037,162.2052,48900.0
2015-01-21 15:00:00,225.81,226.07,225.39,225.94,18800.0,162.1119,162.2985,161.8103,162.2052,18800.0
2015-01-21 15:30:00,225.96,226.23,225.79,225.93,57100.0,162.2195,162.4134,162.0975,162.198,57100.0
2015-01-22 09:30:00,225.92,226.95,225.27,226.26,16500.0,162.1908,162.9303,161.7242,162.4349,16500.0
2015-01-22 10:00:00,226.15,227.08,226.15,226.93,14300.0,162.3559,163.0236,162.3559,162.9159,14300.0
2015-01-22 10:30:00,226.93,228.91,226.93,228.42,19500.0,162.9159,164.3374,162.9159,163.9856,19500.0
2015-01-22 11:00:00,228.42,228.56,227.3,227.77,18300.0,163.9856,164.0861,163.1815,163.519,18300.0
2015-01-22 11:30:00,227.77,227.96,227.5,227.76,7700.0,163.519,163.6554,163.3251,163.5118,7700.0
2015-01-22 12:00:00,227.72,228.23,227.46,227.77,16800.0,163.4831,163.8492,163.2964,163.519,16800.0
2015-01-22 12:30:00,227.76,227.93,227.59,227.77,10000.0,163.5118,163.6338,163.3897,163.519,10000.0
2015-01-22 13:00:00,227.84,228.31,227.72,228.22,14200.0,163.5692,163.9066,163.4831,163.842,14200.0
2015-01-22 13:30:00,228.27,228.5,228.09,228.28,42700.0,163.8779,164.043,163.7487,163.8851,42700.0
2015-01-22 14:00:00,228.31,228.64,228.11,228.39,16900.0,163.9066,164.1435,163.7631,163.9641,16900.0
2015-01-22 14:30:00,228.47,229.09,228.4,228.94,24100.0,164.0215,164.4666,163.9712,164.3589,24100.0
2015-01-22 15:00:00,229.01,229.18,228.89,229.03,34100.0,164.4092,164.5312,164.323,164.4235,34100.0
2015-01-22 15:30:00,229.06,229.13,228.45,228.68,94300.0,164.4451,164.4953,164.0071,164.1723,94300.0
2015-01-23 09:30:00,229.3,229.68,227.87,229.1,8700.0,164.6174,164.8902,163.5908,164.4738,8700.0
2015-01-23 10:00:00,228.8,229.18,228.55,228.84,16600.0,164.2584,164.5312,164.0789,164.2871,16600.0
2015-01-23 10:30:00,228.71,229.16,228.47,228.72,17200.0,164.1938,164.5169,164.0215,164.201,17200.0
2015-01-23 11:00:00,228.76,228.99,228.29,228.47,9000.0,164.2297,164.3948,163.8923,164.0215,9000.0
2015-01-23 11:30:00,228.47,228.51,227.25,227.41,8900.0,164.0215,164.0502,163.1456,163.2605,8900.0
2015-01-23 12:00:00,227.51,228.32,227.49,227.87,13500.0,163.3323,163.9138,163.3179,163.5908,13500.0
2015-01-23 12:30:00,227.96,228.7,227.9,228.57,9100.0,163.6554,164.1866,163.6123,164.0933,9100.0
2015-01-23 13:00:00,228.56,228.95,228.44,228.51,26400.0,164.0861,164.3661,164.0,164.0502,26400.0
2015-01-23 13:30:00,228.51,228.51,228.29,228.29,8700.0,164.0502,164.0502,163.8923,163.8923,8700.0
2015-01-23 14:00:00,228.42,228.42,227.49,227.75,17700.0,163.9856,163.9856,163.3179,163.5046,17700.0
2015-01-23 14:30:00,227.76,227.87,226.83,227.41,39900.0,163.5118,163.5908,162.8441,163.2605,39900.0
2015-01-23 15:00:00,227.39,227.7,227.03,227.6,37100.0,163.2462,163.4687,162.9877,163.3969,37100.0
2015-01-23 15:30:00,227.61,228.0,227.2,227.82,74700.0,163.4041,163.6841,163.1097,163.5549,74700.0
2015-01-26 09:30:00,228.24,229.97,227.71,228.87,20200.0,163.8564,165.0984,163.4759,164.3087,20200.0
2015-01-26 10:00:00,228.57,229.04,227.91,228.05,18900.0,164.0933,164.4307,163.6195,163.72,18900.0
2015-01-26 10:30:00,228.13,229.08,228.05,229.08,15600.0,163.7774,164.4594,163.72,164.4594,15600.0
2015-01-26 11:00:00,229.13,229.28,228.75,228.99,19200.0,164.4953,164.603,164.2225,164.3948,19200.0
2015-01-26 11:30:00,229.14,229.25,228.81,229.1,14100.0,164.5025,164.5815,164.2656,164.4738,14100.0
2015-01-26 12:00:00,229.23,229.5,228.88,228.94,21700.0,164.5671,164.7609,164.3158,164.3589,21700.0
2015-01-26 12:30:00,228.87,229.08,228.7,229.08,12800.0,164.3087,164.4594,164.1866,164.4594,12800.0
2015-01-26 13:00:00,229.08,229.34,228.73,228.95,26400.0,164.4594,164.6461,164.2082,164.3661,26400.0
2015-01-26 13:30:00,229.01,229.95,229.01,229.85,20000.0,164.4092,165.084,164.4092,165.0122,20000.0
2015-01-26 14:00:00,229.77,229.79,229.5,229.79,21800.0,164.9548,164.9691,164.7609,164.9691,21800.0
2015-01-26 14:30:00,229.72,230.02,229.59,229.87,22800.0,164.9189,165.1343,164.8256,165.0266,22800.0
2015-01-26 15:00:00,229.88,230.49,229.78,230.16,31300.0,165.0338,165.4717,164.962,165.2348,31300.0
2015-01-26 15:30:00,230.18,230.32,229.88,230.04,93800.0,165.2491,165.3496,165.0338,165.1486,93800.0
2015-01-27 09:30:00,228.97,231.99,228.5,230.25,23500.0,164.3805,166.5486,164.043,165.2994,23500.0
2015-01-27 10:00:00,230.88,231.19,230.18,230.18,17600.0,165.7517,165.9742,165.2491,165.2491,17600.0
2015-01-27 10:30:00,230.14,230.14,229.57,229.75,11800.0,165.2204,165.2204,164.8112,164.9404,11800.0
2015-01-27 11:00:00,229.85,229.9,228.77,229.75,33800.0,165.0122,165.0481,164.2369,164.9404,33800.0
2015-01-27 11:30:00,229.76,230.12,229.76,229.89,11700.0,164.9476,165.2061,164.9476,165.0409,11700.0
2015-01-27 12:00:00,229.92,230.03,229.39,230.03,15300.0,165.0625,165.1414,164.682,165.1414,15300.0
2015-01-27 12:30:00,230.03,230.17,229.48,229.77,12900.0,165.1414,165.242,164.7466,164.9548,12900.0
2015-01-27 13:00:00,229.96,230.17,229.8,230.0,12500.0,165.0912,165.242,164.9763,165.1199,12500.0
2015-01-27 13:30:00,230.07,230.11,229.69,229.81,10200.0,165.1702,165.1989,164.8974,164.9835,10200.0
2015-01-27 14:00:00,229.82,230.05,229.71,229.85,9900.0,164.9907,165.1558,164.9117,165.0122,9900.0
2015-01-27 14:30:00,229.86,229.88,229.5,229.58,13600.0,165.0194,165.0338,164.7609,164.8184,13600.0
2015-01-27 15:00:00,229.6,229.76,229.15,229.15,18800.0,164.8327,164.9476,164.5097,164.5097,18800.0
2015-01-27 15:30:00,229.21,229.81,229.13,229.36,63800.0,164.5528,164.9835,164.4953,164.6604,63800.0
2015-01-28 09:30:00,229.79,231.64,229.79,231.49,28200.0,164.9691,166.2973,164.9691,166.1896,28200.0
2015-01-28 10:00:00,231.62,231.69,230.86,230.98,11800.0,166.2829,166.3332,165.7373,165.8235,11800.0
2015-01-28 10:30:00,230.82,230.82,229.33,229.5,15900.0,165.7086,165.7086,164.6389,164.7609,15900.0
2015-01-28 11:00:00,229.62,229.77,228.84,229.27,10800.0,164.8471,164.9548,164.2871,164.5958,10800.0
2015-01-28 11:30:00,229.28,229.91,229.25,229.91,10500.0,164.603,165.0553,164.5815,165.0553,10500.0
2015-01-28 12:00:00,229.96,229.96,229.2,229.64,17800.0,165.0912,165.0912,164.5456,164.8615,17800.0
2015-01-28 12:30:00,229.55,229.82,229.38,229.54,14500.0,164.7968,164.9907,164.6748,164.7897,14500.0
2015-01-28 13:00:00,229.55,229.56,228.59,228.59,15900.0,164.7968,164.804,164.1076,164.1076,15900.0
2015-01-28 13:30:00,228.57,229.29,228.57,228.7,45300.0,164.0933,164.6102,164.0933,164.1866,45300.0
2015-01-28 14:00:00,228.83,229.71,228.3,229.52,50900.0,164.2799,164.9117,163.8995,164.7753,50900.0
2015-01-28 14:30:00,229.62,229.73,228.8,229.52,47500.0,164.8471,164.9261,164.2584,164.7753,47500.0
2015-01-28 15:00:00,229.56,229.72,228.43,228.54,30800.0,164.804,164.9189,163.9928,164.0718,30800.0
2015-01-28 15:30:00,228.45,228.58,227.25,227.39,54000.0,164.0071,164.1005,163.1456,163.2462,54000.0
2015-01-29 09:30:00,226.92,228.28,225.98,227.68,13900.0,162.9087,163.8851,162.2339,163.4543,13900.0
2015-01-29 10:00:00,227.66,228.62,227.41,228.49,27300.0,163.44,164.1292,163.2605,164.0359,27300.0
2015-01-29 10:30:00,228.51,228.59,227.11,227.16,17200.0,164.0502,164.1076,163.0451,163.081,17200.0
2015-01-29 11:00:00,227.2,227.59,226.49,226.53,23600.0,163.1097,163.3897,162.6,162.6287,23600.0
2015-01-29 11:30:00,226.54,226.66,226.14,226.14,11400.0,162.6359,162.7221,162.3488,162.3488,11400.0
2015-01-29 12:00:00,225.93,226.77,225.93,226.68,9200.0,162.198,162.801,162.198,162.7364,9200.0
2015-01-29 12:30:00,226.81,227.57,226.74,227.54,13800.0,162.8298,163.3754,162.7795,163.3538,13800.0
2015-01-29 13:00:00,227.52,227.73,227.29,227.73,15800.0,163.3395,163.4902,163.1744,163.4902,15800.0
2015-01-29 13:30:00,227.77,228.53,227.69,228.29,17800.0,163.519,164.0646,163.4615,163.8923,17800.0
2015-01-29 14:00:00,228.26,228.55,228.16,228.55,12200.0,163.8707,164.0789,163.7989,164.0789,12200.0
2015-01-29 14:30:00,228.64,229.38,228.62,229.38,26200.0,164.1435,164.6748,164.1292,164.6748,26200.0
2015-01-29 15:00:00,229.23,229.56,229.1,229.23,27400.0,164.5671,164.804,164.4738,164.5671,27400.0
2015-01-29 15:30:00,229.17,229.74,229.12,229.61,55400.0,164.524,164.9332,164.4881,164.8399,55400.0
2015-01-30 09:30:00,228.98,229.62,226.48,227.18,24400.0,164.3876,164.8471,162.5929,163.0954,24400.0
2015-01-30 10:00:00,226.86,228.34,226.86,228.3,29700.0,162.8657,163.9282,162.8657,163.8995,29700.0
2015-01-30 10:30:00,228.17,228.34,227.4,227.9,23100.0,163.8061,163.9282,163.2533,163.6123,23100.0
2015-01-30 11:00:00,228.05,228.27,226.68,227.04,20900.0,163.72,163.8779,162.7364,162.9949,20900.0
2015-01-30 11:30:00,226.98,227.18,226.32,226.63,17000.0,162.9518,163.0954,162.478,162.7005,17000.0
2015-01-30 12:00:00,226.99,228.62,226.99,228.51,15600.0,162.959,164.1292,162.959,164.0502,15600.0
2015-01-30 12:30:00,228.41,228.9,228.39,228.62,12700.0,163.9784,164.3302,163.9641,164.1292,12700.0
2015-01-30 13:00:00,228.63,228.97,228.05,228.12,16400.0,164.1364,164.3805,163.72,163.7702,16400.0
2015-01-30 13:30:00,228.16,228.7,228.04,228.3,18000.0,163.7989,164.1866,163.7128,163.8995,18000.0
2015-01-30 14:00:00,228.27,228.58,227.89,228.32,27100.0,163.8779,164.1005,163.6051,163.9138,27100.0
2015-01-30 14:30:00,228.35,228.37,226.63,227.21,28200.0,163.9353,163.9497,162.7005,163.1169,28200.0
2015-01-30 15:00:00,227.22,227.38,226.04,227.13,41500.0,163.1241,163.239,162.277,163.0595,41500.0
2015-01-30 15:30:00,226.93,227.02,225.22,225.83,309300.0,162.9159,162.9805,161.6883,162.1262,309300.0
2015-02-02 09:30:00,225.95,226.13,221.45,221.45,32400.0,162.2124,162.3416,158.9818,158.9818,32400.0
2015-02-02 10:00:00,221.29,223.01,220.58,221.61,53800.0,158.8669,160.1017,158.3572,159.0966,53800.0
2015-02-02 10:30:00,221.7,224.54,221.47,223.5,24800.0,159.1612,161.2001,158.9961,160.4535,24800.0
2015-02-02 11:00:00,223.54,225.85,223.37,225.42,45700.0,160.4822,162.1406,160.3601,161.8319,45700.0
2015-02-02 11:30:00,225.43,226.31,224.61,224.97,21100.0,161.839,162.4708,161.2504,161.5088,21100.0
2015-02-02 12:00:00,224.85,225.4,224.3,224.89,26200.0,161.4227,161.8175,161.0278,161.4514,26200.0
2015-02-02 12:30:00,224.95,225.07,224.22,224.65,21700.0,161.4944,161.5806,160.9704,161.2791,21700.0
2015-02-02 13:00:00,224.6,225.47,224.47,225.12,23600.0,161.2432,161.8678,161.1498,161.6165,23600.0
2015-02-02 13:30:00,225.27,225.6,224.28,224.28,9700.0,161.7242,161.9611,161.0134,161.0134,9700.0
2015-02-02 14:00:00,224.35,225.56,224.29,225.56,16000.0,161.0637,161.9324,161.0206,161.9324,16000.0
2015-02-02 14:30:00,225.43,225.58,224.93,225.16,33200.0,161.839,161.9467,161.4801,161.6452,33200.0
2015-02-02 15:00:00,225.21,225.21,224.63,225.05,37700.0,161.6811,161.6811,161.2647,161.5662,37700.0
2015-02-02 15:30:00,225.05,226.76,224.97,226.37,45600.0,161.5662,162.7939,161.5088,162.5139,45600.0
2015-02-03 09:30:00,225.08,227.17,223.06,224.12,27000.0,161.5878,163.0882,160.1376,160.8986,27000.0
2015-02-03 10:00:00,223.7,224.95,223.17,224.95,73700.0,160.5971,161.4944,160.2166,161.4944,73700.0
2015-02-03 10:30:00,224.82,225.72,224.73,225.27,39700.0,161.4011,162.0472,161.3365,161.7242,39700.0
2015-02-03 11:00:00,225.25,226.28,225.25,225.91,34800.0,161.7098,162.4493,161.7098,162.1836,34800.0
2015-02-03 11:30:00,225.91,227.47,225.81,226.72,22400.0,162.1836,163.3036,162.1119,162.7652,22400.0
2015-02-03 12:00:00,226.76,227.59,226.54,227.15,17400.0,162.7939,163.3897,162.6359,163.0739,17400.0
2015-02-03 12:30:00,227.18,227.98,227.14,227.37,14700.0,163.0954,163.6697,163.0667,163.2318,14700.0
2015-02-03 13:00:00,227.47,227.88,227.35,227.56,11900.0,163.3036,163.5979,163.2174,163.3682,11900.0
2015-02-03 13:30:00,227.67,227.82,226.96,227.15,98700.0,163.4472,163.5549,162.9375,163.0739,98700.0
2015-02-03 14:00:00,227.16,227.25,226.58,226.58,15100.0,163.081,163.1456,162.6646,162.6646,15100.0
2015-02-03 14:30:00,226.54,226.71,226.26,226.57,12400.0,162.6359,162.758,162.4349,162.6575,12400.0
2015-02-03 15:00:00,226.68,227.24,226.58,227.24,12100.0,162.7364,163.1385,162.6646,163.1385,12100.0
2015-02-03 15:30:00,227.19,228.55,227.18,228.37,55100.0,163.1026,164.0789,163.0954,163.9497,55100.0
2015-02-04 09:30:00,228.01,228.01,225.44,226.98,11700.0,163.6913,163.6913,161.8462,162.9518,11700.0
2015-02-04 10:00:00,226.96,227.86,226.68,227.63,12700.0,162.9375,163.5836,162.7364,163.4185,12700.0
2015-02-04 10:30:00,228.04,228.35,227.4,227.78,18200.0,163.7128,163.9353,163.2533,163.5261,18200.0
2015-02-04 11:00:00,227.49,228.55,227.46,228.08,17100.0,163.3179,164.0789,163.2964,163.7415,17100.0
2015-02-04 11:30:00,228.14,228.39,227.51,228.39,10000.0,163.7846,163.9641,163.3323,163.9641,10000.0
2015-02-04 12:00:00,228.19,228.56,227.94,228.13,10300.0,163.8205,164.0861,163.641,163.7774,10300.0
2015-02-04 12:30:00,228.17,228.29,227.24,227.64,11200.0,163.8061,163.8923,163.1385,163.4256,11200.0
2015-02-04 13:00:00,227.66,228.27,227.08,228.24,11900.0,163.44,163.8779,163.0236,163.8564,11900.0
2015-02-04 13:30:00,228.12,228.45,227.84,228.45,9600.0,163.7702,164.0071,163.5692,164.0071,9600.0
2015-02-04 14:00:00,228.35,228.35,227.66,228.11,14800.0,163.9353,163.9353,163.44,163.7631,14800.0
2015-02-04 14:30:00,228.14,228.35,227.74,228.14,11800.0,163.7846,163.9353,163.4974,163.7846,11800.0
2015-02-04 15:00:00,228.03,228.29,227.73,228.24,16000.0,163.7056,163.8923,163.4902,163.8564,16000.0
2015-02-04 15:30:00,228.26,228.36,227.44,228.08,84200.0,163.8707,163.9425,163.282,163.7415,84200.0
2015-02-05 09:30:00,228.62,229.82,224.49,229.82,20000.0,164.1292,164.9907,161.1642,164.9907,20000.0
2015-02-05 10:00:00,229.39,230.74,228.84,230.74,28000.0,164.682,165.6512,164.2871,165.6512,28000.0
2015-02-05 10:30:00,230.76,230.76,227.54,228.4,22700.0,165.6655,165.6655,163.3538,163.9712,22700.0
2015-02-05 11:00:00,227.94,228.6,227.67,228.04,28500.0,163.641,164.1148,163.4472,163.7128,28500.0
2015-02-05 11:30:00,228.03,229.24,227.98,228.91,18000.0,163.7056,164.5743,163.6697,164.3374,18000.0
2015-02-05 12:00:00,228.84,229.33,228.81,229.25,10700.0,164.2871,164.6389,164.2656,164.5815,10700.0
2015-02-05 12:30:00,229.32,229.5,229.0,229.45,10700.0,164.6317,164.7609,164.402,164.7251,10700.0
2015-02-05 13:00:00,229.16,230.17,229.16,229.67,10900.0,164.5169,165.242,164.5169,164.883,10900.0
2015-02-05 13:30:00,229.68,230.18,229.33,229.84,16800.0,164.8902,165.2491,164.6389,165.005,16800.0
2015-02-05 14:00:00,229.73,230.09,229.58,229.78,7700.0,164.9261,165.1845,164.8184,164.962,7700.0
2015-02-05 14:30:00,229.85,229.85,228.8,229.11,10300.0,165.0122,165.0122,164.2584,164.481,10300.0
2015-02-05 15:00:00,229.11,229.74,229.02,229.51,19200.0,164.481,164.9332,164.4164,164.7681,19200.0
2015-02-05 15:30:00,229.71,230.57,229.35,230.37,68400.0,164.9117,165.5291,164.6533,165.3855,68400.0
2015-02-06 09:30:00,230.48,230.48,225.86,226.33,18200.0,165.4645,165.4645,162.1477,162.4852,18200.0
2015-02-06 10:00:00,226.7,226.7,225.19,225.44,16100.0,162.7508,162.7508,161.6667,161.8462,16100.0
2015-02-06 10:30:00,225.11,225.98,224.76,225.27,22500.0,161.6093,162.2339,161.358,161.7242,22500.0
2015-02-06 11:00:00,225.35,225.92,224.63,224.63,12600.0,161.7816,162.1908,161.2647,161.2647,12600.0
2015-02-06 11:30:00,224.72,225.52,224.58,225.3,10200.0,161.3293,161.9037,161.2288,161.7457,10200.0
2015-02-06 12:00:00,225.29,225.9,225.0,225.23,19800.0,161.7385,162.1765,161.5303,161.6955,19800.0
2015-02-06 12:30:00,225.0,225.28,224.36,225.09,13400.0,161.5303,161.7314,161.0709,161.595,13400.0
2015-02-06 13:00:00,224.93,224.93,223.3,223.73,15300.0,161.4801,161.4801,160.3099,160.6186,15300.0
2015-02-06 13:30:00,223.95,224.15,223.33,223.88,11700.0,160.7765,160.9201,160.3314,160.7263,11700.0
2015-02-06 14:00:00,223.86,224.14,223.58,223.93,11100.0,160.7119,160.9129,160.5109,160.7622,11100.0
2015-02-06 14:30:00,223.87,223.87,222.37,222.94,13900.0,160.7191,160.7191,159.6422,160.0514,13900.0
2015-02-06 15:00:00,222.83,223.07,222.18,222.33,24100.0,159.9725,160.1448,159.5058,159.6135,24100.0
2015-02-06 15:30:00,222.28,223.7,222.08,223.6,58200.0,159.5776,160.5971,159.434,160.5253,58200.0
2015-02-09 09:30:00,223.74,224.2,223.01,223.72,20400.0,160.6258,160.956,160.1017,160.6114,20400.0
2015-02-09 10:00:00,223.79,224.23,222.76,222.98,14600.0,160.6617,160.9775,159.9222,160.0802,14600.0
2015-02-09 10:30:00,222.91,222.91,221.56,222.0,15100.0,160.0299,160.0299,159.0607,159.3766,15100.0
2015-02-09 11:00:00,222.0,222.97,221.6,222.97,18200.0,159.3766,160.073,159.0894,160.073,18200.0
2015-02-09 11:30:00,223.02,223.2,222.44,222.44,15700.0,160.1089,160.2381,159.6925,159.6925,15700.0
2015-02-09 12:00:00,222.42,223.02,222.12,223.02,11500.0,159.6781,160.1089,159.4628,160.1089,11500.0
2015-02-09 12:30:00,223.02,223.07,222.63,222.63,5600.0,160.1089,160.1448,159.8289,159.8289,5600.0
2015-02-09 13:00:00,222.54,223.32,222.51,223.18,5000.0,159.7643,160.3242,159.7427,160.2237,5000.0
2015-02-09 13:30:00,223.03,223.15,222.34,222.39,8900.0,160.1161,160.2022,159.6207,159.6566,8900.0
2015-02-09 14:00:00,222.3,222.81,222.14,222.81,28800.0,159.592,159.9581,159.4771,159.9581,28800.0
2015-02-09 14:30:00,222.83,222.83,221.6,221.6,18000.0,159.9725,159.9725,159.0894,159.0894,18000.0
2015-02-09 15:00:00,221.6,222.43,221.6,222.33,24100.0,159.0894,159.6853,159.0894,159.6135,24100.0
2015-02-09 15:30:00,222.32,222.37,221.77,222.03,65300.0,159.6063,159.6422,159.2115,159.3981,65300.0
2015-02-10 09:30:00,222.5,223.15,220.97,220.97,11400.0,159.7356,160.2022,158.6372,158.6372,11400.0
2015-02-10 10:00:00,221.4,222.69,221.34,222.62,15100.0,158.9459,159.872,158.9028,159.8217,15100.0
2015-02-10 10:30:00,222.36,222.49,221.71,222.13,33200.0,159.6351,159.7284,159.1684,159.4699,33200.0
2015-02-10 11:00:00,222.03,222.41,221.92,222.35,15700.0,159.3981,159.6709,159.3192,159.6279,15700.0
2015-02-10 11:30:00,222.35,222.46,221.27,221.5,17200.0,159.6279,159.7068,158.8525,159.0176,17200.0
2015-02-10 12:00:00,221.5,222.04,221.35,221.8,14400.0,159.0176,159.4053,158.91,159.233,14400.0
2015-02-10 12:30:00,221.78,222.89,221.77,222.24,19700.0,159.2187,160.0155,159.2115,159.5489,19700.0
2015-02-10 13:00:00,222.26,222.32,221.52,221.93,11100.0,159.5633,159.6063,159.032,159.3264,11100.0
2015-02-10 13:30:00,221.94,222.49,221.85,222.49,7400.0,159.3335,159.7284,159.2689,159.7284,7400.0
2015-02-10 14:00:00,222.49,223.46,222.44,223.46,22300.0,159.7284,160.4248,159.6925,160.4248,22300.0
2015-02-10 14:30:00,223.53,224.03,223.32,223.88,24000.0,160.475,160.834,160.3242,160.7263,24000.0
2015-02-10 15:00:00,223.91,224.02,223.34,223.99,16800.0,160.7478,160.8268,160.3386,160.8053,16800.0
2015-02-10 15:30:00,224.05,224.41,223.75,224.27,50800.0,160.8483,161.1068,160.633,161.0063,50800.0
2015-02-11 09:30:00,223.37,225.92,223.37,224.69,10600.0,160.3601,162.1908,160.3601,161.3078,10600.0
2015-02-11 10:00:00,224.54,224.56,223.87,224.52,7000.0,161.2001,161.2145,160.7191,161.1857,7000.0
2015-02-11 10:30:00,224.57,224.9,224.27,224.45,10800.0,161.2216,161.4586,161.0063,161.1355,10800.0
2015-02-11 11:00:00,224.48,224.57,223.47,223.55,9200.0,161.157,161.2216,160.4319,160.4894,9200.0
2015-02-11 11:30:00,223.36,223.61,223.01,223.01,3700.0,160.353,160.5324,160.1017,160.1017,3700.0
2015-02-11 12:00:00,222.72,223.26,222.68,223.21,7900.0,159.8935,160.2812,159.8648,160.2453,7900.0
2015-02-11 12:30:00,223.3,223.4,222.63,222.63,1900.0,160.3099,160.3817,159.8289,159.8289,1900.0
2015-02-11 13:00:00,222.55,222.6,222.13,222.26,9000.0,159.7715,159.8074,159.4699,159.5633,9000.0
2015-02-11 13:30:00,222.26,223.94,222.15,223.93,6900.0,159.5633,160.7694,159.4843,160.7622,6900.0
2015-02-11 14:00:00,223.79,223.95,222.68,223.08,6300.0,160.6617,160.7765,159.8648,160.1519,6300.0
2015-02-11 14:30:00,223.12,223.37,222.8,223.3,26900.0,160.1807,160.3601,159.9509,160.3099,26900.0
2015-02-11 15:00:00,223.25,223.9,223.16,223.68,31300.0,160.274,160.7406,160.2094,160.5827,31300.0
2015-02-11 15:30:00,223.71,224.0,223.49,223.8,38900.0,160.6042,160.8124,160.4463,160.6688,38900.0
2015-02-12 09:30:00,224.2,224.78,223.38,224.26,7900.0,160.956,161.3724,160.3673,160.9991,7900.0
2015-02-12 10:00:00,224.5,225.52,224.5,224.8,13500.0,161.1714,161.9037,161.1714,161.3868,13500.0
2015-02-12 10:30:00,224.8,225.56,224.47,225.29,26400.0,161.3868,161.9324,161.1498,161.7385,26400.0
2015-02-12 11:00:00,225.32,225.45,224.74,225.23,9700.0,161.7601,161.8534,161.3437,161.6955,9700.0
2015-02-12 11:30:00,225.51,225.99,225.3,225.99,9400.0,161.8965,162.2411,161.7457,162.2411,9400.0
2015-02-12 12:00:00,226.19,227.04,226.18,227.03,6000.0,162.3847,162.9949,162.3775,162.9877,6000.0
2015-02-12 12:30:00,227.08,227.51,226.7,227.35,12900.0,163.0236,163.3323,162.7508,163.2174,12900.0
2015-02-12 13:00:00,227.31,227.36,227.0,227.36,8500.0,163.1887,163.2246,162.9662,163.2246,8500.0
2015-02-12 13:30:00,227.43,227.66,227.13,227.17,9500.0,163.2749,163.44,163.0595,163.0882,9500.0
2015-02-12 14:00:00,227.16,227.39,226.91,226.91,14100.0,163.081,163.2462,162.9016,162.9016,14100.0
2015-02-12 14:30:00,226.9,227.62,226.79,227.56,11200.0,162.8944,163.4113,162.8154,163.3682,11200.0
2015-02-12 15:00:00,227.59,227.61,227.21,227.5,17400.0,163.3897,163.4041,163.1169,163.3251,17400.0
2015-02-12 15:30:00,227.52,228.02,227.43,227.94,50700.0,163.3395,163.6984,163.2749,163.641,50700.0
2015-02-13 09:30:00,227.67,227.95,225.4,225.78,8300.0,163.4472,163.6482,161.8175,162.0903,8300.0
2015-02-13 10:00:00,225.74,225.9,224.75,225.81,12500.0,162.0616,162.1765,161.3509,162.1119,12500.0
2015-02-13 10:30:00,225.55,225.97,224.99,225.01,9000.0,161.9252,162.2267,161.5232,161.5375,9000.0
2015-02-13 11:00:00,225.15,226.41,225.15,226.27,10500.0,161.638,162.5426,161.638,162.4421,10500.0
2015-02-13 11:30:00,226.29,226.4,225.32,225.95,9900.0,162.4564,162.5354,161.7601,162.2124,9900.0
2015-02-13 12:00:00,225.78,226.13,225.03,225.33,10500.0,162.0903,162.3416,161.5519,161.7673,10500.0
2015-02-13 12:30:00,225.32,225.58,225.03,225.11,9600.0,161.7601,161.9467,161.5519,161.6093,9600.0
2015-02-13 13:00:00,225.14,225.48,224.67,225.24,8100.0,161.6308,161.8749,161.2934,161.7026,8100.0
2015-02-13 13:30:00,225.27,225.75,224.98,225.39,9000.0,161.7242,162.0688,161.516,161.8103,9000.0
2015-02-13 14:00:00,225.42,226.39,225.42,226.39,11000.0,161.8319,162.5282,161.8319,162.5282,11000.0
2015-02-13 14:30:00,226.31,226.35,225.62,226.13,14300.0,162.4708,162.4995,161.9754,162.3416,14300.0
2015-02-13 15:00:00,225.87,226.44,225.76,226.29,17700.0,162.1549,162.5641,162.076,162.4564,17700.0
2015-02-13 15:30:00,226.28,226.89,226.15,226.59,51300.0,162.4493,162.8872,162.3559,162.6718,51300.0
2015-02-17 09:30:00,226.24,228.2,225.49,228.2,9100.0,162.4206,163.8277,161.8821,163.8277,9100.0
2015-02-17 10:00:00,228.37,228.47,227.24,228.37,8800.0,163.9497,164.0215,163.1385,163.9497,8800.0
2015-02-17 10:30:00,228.27,228.31,226.77,226.77,14800.0,163.8779,163.9066,162.801,162.801,14800.0
2015-02-17 11:00:00,227.0,227.81,227.0,227.59,5300.0,162.9662,163.5477,162.9662,163.3897,5300.0
2015-02-17 11:30:00,227.28,227.4,226.6,227.24,4100.0,163.1672,163.2533,162.679,163.1385,4100.0
2015-02-17 12:00:00,227.41,227.55,227.08,227.42,3900.0,163.2605,163.361,163.0236,163.2677,3900.0
2015-02-17 12:30:00,227.64,228.08,227.37,227.87,3500.0,163.4256,163.7415,163.2318,163.5908,3500.0
2015-02-17 13:00:00,227.88,228.13,226.81,226.81,5200.0,163.5979,163.7774,162.8298,162.8298,5200.0
2015-02-17 13:30:00,226.77,227.06,226.56,226.87,12800.0,162.801,163.0092,162.6503,162.8728,12800.0
2015-02-17 14:00:00,226.88,227.02,226.42,226.65,12200.0,162.88,162.9805,162.5498,162.7149,12200.0
2015-02-17 14:30:00,226.64,226.7,225.27,225.63,8700.0,162.7077,162.7508,161.7242,161.9826,8700.0
2015-02-17 15:00:00,225.75,226.11,225.58,225.79,13200.0,162.0688,162.3272,161.9467,162.0975,13200.0
2015-02-17 15:30:00,225.67,226.31,225.54,226.07,25200.0,162.0113,162.4708,161.918,162.2985,25200.0
2015-02-18 09:30:00,225.16,226.26,224.16,225.02,10300.0,161.6452,162.4349,160.9273,161.5447,10300.0
2015-02-18 10:00:00,225.27,225.6,224.73,224.97,7600.0,161.7242,161.9611,161.3365,161.5088,7600.0
2015-02-18 10:30:00,225.1,225.24,224.71,225.04,6700.0,161.6021,161.7026,161.3221,161.5591,6700.0
2015-02-18 11:00:00,225.03,225.03,224.3,224.76,7500.0,161.5519,161.5519,161.0278,161.358,7500.0
2015-02-18 11:30:00,224.64,226.01,224.64,225.4,8200.0,161.2719,162.2554,161.2719,161.8175,8200.0
2015-02-18 12:00:00,225.66,226.43,225.66,226.4,8900.0,162.0042,162.557,162.0042,162.5354,8900.0
2015-02-18 12:30:00,226.38,226.5,225.92,226.06,17300.0,162.5211,162.6072,162.1908,162.2913,17300.0
2015-02-18 13:00:00,226.09,226.34,225.98,226.15,7600.0,162.3129,162.4923,162.2339,162.3559,7600.0
2015-02-18 13:30:00,226.23,226.23,225.54,225.82,3700.0,162.4134,162.4134,161.918,162.119,3700.0
2015-02-18 14:00:00,225.76,227.68,225.75,227.31,18400.0,162.076,163.4543,162.0688,163.1887,18400.0
2015-02-18 14:30:00,227.2,227.7,227.02,227.46,23400.0,163.1097,163.4687,162.9805,163.2964,23400.0
2015-02-18 15:00:00,227.21,227.92,227.14,227.91,21300.0,163.1169,163.6266,163.0667,163.6195,21300.0
2015-02-18 15:30:00,227.86,228.19,227.79,227.99,40000.0,163.5836,163.8205,163.5333,163.6769,40000.0
2015-02-19 09:30:00,227.96,227.96,224.53,227.84,6200.0,163.6554,163.6554,161.1929,163.5692,6200.0
2015-02-19 10:00:00,227.68,227.68,225.7,226.0,9700.0,163.4543,163.4543,162.0329,162.2483,9700.0
2015-02-19 10:30:00,226.02,226.02,225.18,225.97,5400.0,162.2626,162.2626,161.6596,162.2267,5400.0
2015-02-19 11:00:00,225.84,225.99,225.01,225.39,13500.0,162.1334,162.2411,161.5375,161.8103,13500.0
2015-02-19 11:30:00,225.33,225.38,224.6,225.36,13400.0,161.7673,161.8031,161.2432,161.7888,13400.0
2015-02-19 12:00:00,225.39,225.51,224.67,224.73,6900.0,161.8103,161.8965,161.2934,161.3365,6900.0
2015-02-19 12:30:00,224.77,224.77,224.02,224.29,5600.0,161.3652,161.3652,160.8268,161.0206,5600.0
2015-02-19 13:00:00,224.22,224.52,223.79,223.87,10600.0,160.9704,161.1857,160.6617,160.7191,10600.0
2015-02-19 13:30:00,223.8,224.33,223.76,224.21,6500.0,160.6688,161.0493,160.6401,160.9632,6500.0
2015-02-19 14:00:00,224.21,224.39,223.87,223.94,13600.0,160.9632,161.0924,160.7191,160.7694,13600.0
2015-02-19 14:30:00,224.4,224.44,223.74,223.81,6300.0,161.0996,161.1283,160.6258,160.676,6300.0
2015-02-19 15:00:00,224.02,224.17,223.67,223.67,11500.0,160.8268,160.9345,160.5755,160.5755,11500.0
2015-02-19 15:30:00,223.68,223.68,223.0,223.36,19800.0,160.5827,160.5827,160.0945,160.353,19800.0
2015-02-20 09:30:00,223.24,226.09,222.0,225.2,24000.0,160.2668,162.3129,159.3766,161.6739,24000.0
2015-02-20 10:00:00,225.06,225.97,224.68,225.43,6400.0,161.5734,162.2267,161.3006,161.839,6400.0
2015-02-20 10:30:00,225.36,226.62,225.36,226.62,6500.0,161.7888,162.6934,161.7888,162.6934,6500.0
2015-02-20 11:00:00,226.61,226.62,225.7,225.7,5400.0,162.6862,162.6934,162.0329,162.0329,5400.0
2015-02-20 11:30:00,225.7,225.86,225.49,225.69,2900.0,162.0329,162.1477,161.8821,162.0257,2900.0
2015-02-20 12:00:00,225.76,226.28,225.63,226.0,5100.0,162.076,162.4493,161.9826,162.2483,5100.0
2015-02-20 12:30:00,226.0,226.49,225.78,226.34,3700.0,162.2483,162.6,162.0903,162.4923,3700.0
2015-02-20 13:00:00,226.39,226.55,226.27,226.53,7000.0,162.5282,162.6431,162.4421,162.6287,7000.0
2015-02-20 13:30:00,226.56,226.68,226.06,226.06,7500.0,162.6503,162.7364,162.2913,162.2913,7500.0
2015-02-20 14:00:00,225.96,226.35,225.74,225.79,10900.0,162.2195,162.4995,162.0616,162.0975,10900.0
2015-02-20 14:30:00,225.78,226.05,225.56,225.83,11600.0,162.0903,162.2842,161.9324,162.1262,11600.0
2015-02-20 15:00:00,225.9,226.16,225.69,226.12,21400.0,162.1765,162.3631,162.0257,162.3344,21400.0
2015-02-20 15:30:00,226.02,226.77,225.9,226.46,37200.0,162.2626,162.801,162.1765,162.5785,37200.0
2015-02-23 09:30:00,227.03,228.64,225.87,227.03,20200.0,162.9877,164.1435,162.1549,162.9877,20200.0
2015-02-23 10:00:00,226.99,227.98,226.67,227.78,9900.0,162.959,163.6697,162.7293,163.5261,9900.0
2015-02-23 10:30:00,227.62,227.63,226.58,226.58,4300.0,163.4113,163.4185,162.6646,162.6646,4300.0
2015-02-23 11:00:00,226.87,228.03,226.87,227.46,4100.0,162.8728,163.7056,162.8728,163.2964,4100.0
2015-02-23 11:30:00,227.23,228.01,227.23,228.01,9600.0,163.1313,163.6913,163.1313,163.6913,9600.0
2015-02-23 12:00:00,228.06,228.9,227.94,228.27,12200.0,163.7272,164.3302,163.641,163.8779,12200.0
2015-02-23 12:30:00,228.25,228.63,227.66,228.04,32400.0,163.8636,164.1364,163.44,163.7128,32400.0
2015-02-23 13:00:00,227.85,228.66,227.65,228.38,6800.0,163.5764,164.1579,163.4328,163.9569,6800.0
2015-02-23 13:30:00,228.26,228.26,227.44,227.72,9200.0,163.8707,163.8707,163.282,163.4831,9200.0
2015-02-23 14:00:00,227.75,228.71,227.66,227.88,9100.0,163.5046,164.1938,163.44,163.5979,9100.0
2015-02-23 14:30:00,227.91,228.13,227.2,227.2,5300.0,163.6195,163.7774,163.1097,163.1097,5300.0
2015-02-23 15:00:00,227.22,227.62,227.21,227.42,15300.0,163.1241,163.4113,163.1169,163.2677,15300.0
2015-02-23 15:30:00,227.44,228.68,227.44,228.45,34300.0,163.282,164.1723,163.282,164.0071,34300.0
2015-02-24 09:30:00,227.04,227.42,224.59,225.86,13300.0,162.9949,163.2677,161.236,162.1477,13300.0
2015-02-24 10:00:00,225.26,225.77,223.73,224.59,16300.0,161.717,162.0831,160.6186,161.236,16300.0
2015-02-24 10:30:00,224.61,225.2,224.2,224.23,11500.0,161.2504,161.6739,160.956,160.9775,11500.0
2015-02-24 11:00:00,224.25,224.34,223.8,223.95,11700.0,160.9919,161.0565,160.6688,160.7765,11700.0
2015-02-24 11:30:00,223.85,223.87,222.53,222.72,10800.0,160.7047,160.7191,159.7571,159.8935,10800.0
2015-02-24 12:00:00,222.81,223.57,222.81,223.28,5100.0,159.9581,160.5037,159.9581,160.2955,5100.0
2015-02-24 12:30:00,223.25,223.25,222.58,222.78,4100.0,160.274,160.274,159.793,159.9366,4100.0
2015-02-24 13:00:00,222.68,222.75,222.07,222.38,6300.0,159.8648,159.915,159.4269,159.6494,6300.0
2015-02-24 13:30:00,222.38,223.45,222.35,223.42,8000.0,159.6494,160.4176,159.6279,160.396,8000.0
2015-02-24 14:00:00,223.46,223.6,223.06,223.34,8900.0,160.4248,160.5253,160.1376,160.3386,8900.0
2015-02-24 14:30:00,223.27,223.78,223.27,223.46,4900.0,160.2884,160.6545,160.2884,160.4248,4900.0
2015-02-24 15:00:00,223.34,223.52,223.13,223.38,5600.0,160.3386,160.4678,160.1878,160.3673,5600.0
2015-02-24 15:30:00,223.31,223.52,223.05,223.25,24100.0,160.3171,160.4678,160.1304,160.274,24100.0
2015-02-25 09:30:00,223.17,224.22,223.17,223.96,8700.0,160.2166,160.9704,160.2166,160.7837,8700.0
2015-02-25 10:00:00,223.83,224.0,223.21,224.0,13100.0,160.6904,160.8124,160.2453,160.8124,13100.0
2015-02-25 10:30:00,224.04,224.66,223.84,224.61,5500.0,160.8411,161.2863,160.6976,161.2504,5500.0
2015-02-25 11:00:00,224.66,225.55,224.63,225.08,11400.0,161.2863,161.9252,161.2647,161.5878,11400.0
2015-02-25 11:30:00,225.24,225.35,223.87,223.87,8000.0,161.7026,161.7816,160.7191,160.7191,8000.0
2015-02-25 12:00:00,224.03,224.69,223.95,224.51,10400.0,160.834,161.3078,160.7765,161.1786,10400.0
2015-02-25 12:30:00,224.68,224.86,224.26,224.42,8700.0,161.3006,161.4298,160.9991,161.114,8700.0
2015-02-25 13:00:00,224.35,224.67,224.11,224.67,5500.0,161.0637,161.2934,160.8914,161.2934,5500.0
2015-02-25 13:30:00,224.61,224.63,223.27,223.27,3100.0,161.2504,161.2647,160.2884,160.2884,3100.0
2015-02-25 14:00:00,223.5,223.7,222.73,222.86,9500.0,160.4535,160.5971,159.9007,159.994,9500.0
2015-02-25 14:30:00,222.91,223.03,222.45,222.92,6200.0,160.0299,160.1161,159.6997,160.0371,6200.0
2015-02-25 15:00:00,222.88,222.9,222.22,222.36,11700.0,160.0084,160.0227,159.5345,159.6351,11700.0
2015-02-25 15:30:00,222.55,222.83,222.31,222.38,42000.0,159.7715,159.9725,159.5992,159.6494,42000.0
2015-02-26 09:30:00,221.95,223.14,221.14,221.33,6900.0,159.3407,160.195,158.7592,158.8956,6900.0
2015-02-26 10:00:00,220.91,220.92,220.03,220.55,38000.0,158.5941,158.6013,157.9623,158.3356,38000.0
2015-02-26 10:30:00,220.53,221.35,220.53,220.57,8500.0,158.3213,158.91,158.3213,158.35,8500.0
2015-02-26 11:00:00,220.52,221.98,220.39,221.98,10100.0,158.3141,159.3622,158.2208,159.3622,10100.0
2015-02-26 11:30:00,221.84,222.02,221.47,221.8,13100.0,159.2617,159.391,158.9961,159.233,13100.0
2015-02-26 12:00:00,221.62,221.62,221.3,221.58,3800.0,159.1038,159.1038,158.8741,159.0751,3800.0
2015-02-26 12:30:00,221.59,221.61,221.12,221.27,6000.0,159.0823,159.0966,158.7448,158.8525,6000.0
2015-02-26 13:00:00,221.22,221.25,220.27,220.97,6600.0,158.8166,158.8382,158.1346,158.6372,6600.0
2015-02-26 13:30:00,220.86,221.19,220.64,220.84,10600.0,158.5582,158.7951,158.4002,158.5438,10600.0
2015-02-26 14:00:00,220.92,221.09,220.5,220.69,5000.0,158.6013,158.7233,158.2997,158.4361,5000.0
2015-02-26 14:30:00,220.58,220.98,220.5,220.67,7600.0,158.3572,158.6443,158.2997,158.4218,7600.0
2015-02-26 15:00:00,220.46,220.7,220.19,220.49,10700.0,158.271,158.4433,158.0772,158.2926,10700.0
2015-02-26 15:30:00,220.57,220.8,220.2,220.38,34400.0,158.35,158.5151,158.0844,158.2136,34400.0
2015-02-27 09:30:00,220.72,221.51,218.35,219.43,15400.0,158.4577,159.0248,156.7562,157.5316,15400.0
2015-02-27 10:00:00,219.54,221.02,219.21,220.51,9500.0,157.6105,158.673,157.3736,158.3069,9500.0
2015-02-27 10:30:00,220.54,221.61,220.15,221.05,7600.0,158.3285,159.0966,158.0485,158.6946,7600.0
2015-02-27 11:00:00,220.78,221.28,220.15,221.13,10900.0,158.5008,158.8597,158.0485,158.752,10900.0
2015-02-27 11:30:00,221.15,221.54,220.97,221.3,5900.0,158.7664,159.0464,158.6372,158.8741,5900.0
2015-02-27 12:00:00,221.42,222.49,221.42,222.4,6100.0,158.9602,159.7284,158.9602,159.6638,6100.0
2015-02-27 12:30:00,222.42,222.51,221.38,221.6,5800.0,159.6781,159.7427,158.9315,159.0894,5800.0
2015-02-27 13:00:00,221.68,222.48,221.67,222.14,11000.0,159.1469,159.7212,159.1397,159.4771,11000.0
2015-02-27 13:30:00,222.02,222.15,221.63,222.15,5200.0,159.391,159.4843,159.111,159.4843,5200.0
2015-02-27 14:00:00,222.0,222.42,221.72,222.23,7800.0,159.3766,159.6781,159.1756,159.5417,7800.0
2015-02-27 14:30:00,222.24,222.53,222.03,222.24,6500.0,159.5489,159.7571,159.3981,159.5489,6500.0
2015-02-27 15:00:00,222.27,222.6,222.14,222.48,8500.0,159.5704,159.8074,159.4771,159.7212,8500.0
2015-02-27 15:30:00,222.47,222.66,222.03,222.37,39400.0,159.714,159.8504,159.3981,159.6422,39400.0
2015-03-02 09:30:00,223.25,226.7,223.25,224.88,22100.0,160.274,162.7508,160.274,161.4442,22100.0
2015-03-02 10:00:00,225.22,227.42,225.07,226.66,16300.0,161.6883,163.2677,161.5806,162.7221,16300.0
2015-03-02 10:30:00,226.67,227.12,225.05,225.23,18200.0,162.7293,163.0523,161.5662,161.6955,18200.0
2015-03-02 11:00:00,225.24,226.05,225.21,225.29,12800.0,161.7026,162.2842,161.6811,161.7385,12800.0
2015-03-02 11:30:00,225.03,225.7,225.0,225.47,9900.0,161.5519,162.0329,161.5303,161.8678,9900.0
2015-03-02 12:00:00,225.29,225.44,224.79,224.97,10100.0,161.7385,161.8462,161.3796,161.5088,10100.0
2015-03-02 12:30:00,224.91,225.66,224.51,225.65,5600.0,161.4657,162.0042,161.1786,161.997,5600.0
2015-03-02 13:00:00,225.7,225.82,225.08,225.44,16700.0,162.0329,162.119,161.5878,161.8462,16700.0
2015-03-02 13:30:00,225.36,225.51,225.03,225.08,10300.0,161.7888,161.8965,161.5519,161.5878,10300.0
2015-03-02 14:00:00,225.1,225.29,224.78,224.78,12300.0,161.6021,161.7385,161.3724,161.3724,12300.0
2015-03-02 14:30:00,224.65,224.93,224.38,224.8,9400.0,161.2791,161.4801,161.0852,161.3868,9400.0
2015-03-02 15:00:00,224.8,224.9,224.51,224.76,17300.0,161.3868,161.4586,161.1786,161.358,17300.0
2015-03-02 15:30:00,224.86,225.24,224.66,225.07,57800.0,161.4298,161.7026,161.2863,161.5806,57800.0
2015-03-03 09:30:00,224.1,224.65,222.66,223.05,16100.0,160.8842,161.2791,159.8504,160.1304,16100.0
2015-03-03 10:00:00,223.38,223.61,222.74,223.34,14000.0,160.3673,160.5324,159.9079,160.3386,14000.0
2015-03-03 10:30:00,223.7,223.7,222.8,223.2,14100.0,160.5971,160.5971,159.9509,160.2381,14100.0
2015-03-03 11:00:00,222.87,222.94,222.38,222.41,4500.0,160.0012,160.0514,159.6494,159.6709,4500.0
2015-03-03 11:30:00,222.24,222.59,221.84,222.13,6000.0,159.5489,159.8002,159.2617,159.4699,6000.0
2015-03-03 12:00:00,222.04,222.33,221.72,221.78,10700.0,159.4053,159.6135,159.1756,159.2187,10700.0
2015-03-03 12:30:00,222.05,222.38,221.93,222.38,9500.0,159.4125,159.6494,159.3264,159.6494,9500.0
2015-03-03 13:00:00,222.53,222.54,222.14,222.23,5200.0,159.7571,159.7643,159.4771,159.5417,5200.0
2015-03-03 13:30:00,222.25,222.82,222.12,222.55,12900.0,159.5561,159.9653,159.4628,159.7715,12900.0
2015-03-03 14:00:00,222.62,223.61,222.49,223.2,10300.0,159.8217,160.5324,159.7284,160.2381,10300.0
2015-03-03 14:30:00,223.12,223.37,222.85,223.31,14100.0,160.1807,160.3601,159.9868,160.3171,14100.0
2015-03-03 15:00:00,223.2,224.19,222.89,223.85,15900.0,160.2381,160.9488,160.0155,160.7047,15900.0
2015-03-03 15:30:00,224.04,224.09,223.3,223.33,21500.0,160.8411,160.877,160.3099,160.3314,21500.0
2015-03-04 09:30:00,223.08,224.44,222.5,223.75,9600.0,160.1519,161.1283,159.7356,160.633,9600.0
2015-03-04 10:00:00,223.38,223.9,221.82,222.04,15800.0,160.3673,160.7406,159.2474,159.4053,15800.0
2015-03-04 10:30:00,222.0,222.06,221.39,221.55,9200.0,159.3766,159.4197,158.9387,159.0535,9200.0
2015-03-04 11:00:00,221.62,222.46,221.57,222.04,28700.0,159.1038,159.7068,159.0679,159.4053,28700.0
2015-03-04 11:30:00,221.87,222.32,221.7,222.16,7500.0,159.2833,159.6063,159.1612,159.4915,7500.0
2015-03-04 12:00:00,222.1,222.76,221.98,222.66,10500.0,159.4484,159.9222,159.3622,159.8504,10500.0
2015-03-04 12:30:00,222.73,222.78,221.73,221.74,5400.0,159.9007,159.9366,159.1828,159.1899,5400.0
2015-03-04 13:00:00,221.81,222.41,221.43,222.02,7600.0,159.2402,159.6709,158.9674,159.391,7600.0
2015-03-04 13:30:00,222.3,222.79,221.87,222.19,29000.0,159.592,159.9438,159.2833,159.513,29000.0
2015-03-04 14:00:00,222.28,222.4,222.05,222.07,12900.0,159.5776,159.6638,159.4125,159.4269,12900.0
2015-03-04 14:30:00,222.18,222.18,221.35,221.54,8100.0,159.5058,159.5058,158.91,159.0464,8100.0
2015-03-04 15:00:00,221.41,221.55,221.01,221.36,22700.0,158.953,159.0535,158.6659,158.9171,22700.0
2015-03-04 15:30:00,221.35,222.05,221.01,221.23,90500.0,158.91,159.4125,158.6659,158.8238,90500.0
2015-03-05 09:30:00,223.16,226.16,223.06,225.41,29400.0,160.2094,162.3631,160.1376,161.8247,29400.0
2015-03-05 10:00:00,225.41,227.16,225.32,226.78,43800.0,161.8247,163.081,161.7601,162.8082,43800.0
2015-03-05 10:30:00,226.75,227.76,226.5,226.69,30900.0,162.7867,163.5118,162.6072,162.7436,30900.0
2015-03-05 11:00:00,226.47,226.59,225.37,225.94,16600.0,162.5857,162.6718,161.796,162.2052,16600.0
2015-03-05 11:30:00,225.75,226.28,225.75,225.85,15700.0,162.0688,162.4493,162.0688,162.1406,15700.0
2015-03-05 12:00:00,225.99,226.49,225.89,226.28,10000.0,162.2411,162.6,162.1693,162.4493,10000.0
2015-03-05 12:30:00,226.31,226.91,226.28,226.59,35400.0,162.4708,162.9016,162.4493,162.6718,35400.0
2015-03-05 13:00:00,226.53,226.89,226.32,226.64,14300.0,162.6287,162.8872,162.478,162.7077,14300.0
2015-03-05 13:30:00,226.58,227.07,226.55,227.0,18200.0,162.6646,163.0164,162.6431,162.9662,18200.0
2015-03-05 14:00:00,226.98,227.37,226.77,227.04,16100.0,162.9518,163.2318,162.801,162.9949,16100.0
2015-03-05 14:30:00,227.06,227.53,226.86,227.46,15000.0,163.0092,163.3467,162.8657,163.2964,15000.0
2015-03-05 15:00:00,227.32,227.77,227.3,227.64,22000.0,163.1959,163.519,163.1815,163.4256,22000.0
2015-03-05 15:30:00,227.64,227.64,226.01,226.13,58800.0,163.4256,163.4256,162.2554,162.3416,58800.0
2015-03-06 09:30:00,223.81,223.81,218.99,220.59,35800.0,160.676,160.676,157.2157,158.3643,35800.0
2015-03-06 10:00:00,220.13,221.71,219.95,221.02,58300.0,158.0341,159.1684,157.9049,158.673,58300.0
2015-03-06 10:30:00,220.98,222.27,220.68,222.26,28600.0,158.6443,159.5704,158.429,159.5633,28600.0
2015-03-06 11:00:00,222.26,222.34,220.57,220.87,24900.0,159.5633,159.6207,158.35,158.5654,24900.0
2015-03-06 11:30:00,220.79,220.93,220.09,220.61,21500.0,158.5079,158.6084,158.0054,158.3787,21500.0
2015-03-06 12:00:00,220.46,220.7,219.62,219.99,7000.0,158.271,158.4433,157.668,157.9336,7000.0
2015-03-06 12:30:00,219.76,220.06,219.64,219.83,8400.0,157.7685,157.9839,157.6823,157.8187,8400.0
2015-03-06 13:00:00,219.84,220.71,219.84,220.51,10800.0,157.8259,158.4505,157.8259,158.3069,10800.0
2015-03-06 13:30:00,220.52,220.52,219.83,219.83,5800.0,158.3141,158.3141,157.8187,157.8187,5800.0
2015-03-06 14:00:00,219.83,219.86,219.14,219.19,10800.0,157.8187,157.8403,157.3234,157.3593,10800.0
2015-03-06 14:30:00,219.35,219.72,219.07,219.11,11000.0,157.4741,157.7398,157.2731,157.3018,11000.0
2015-03-06 15:00:00,219.02,219.71,219.02,219.04,12700.0,157.2372,157.7326,157.2372,157.2516,12700.0
2015-03-06 15:30:00,219.02,219.48,218.8,219.3,42100.0,157.2372,157.5675,157.0793,157.4382,42100.0
2015-03-09 09:30:00,220.34,222.0,220.34,220.49,9400.0,158.1849,159.3766,158.1849,158.2926,9400.0
2015-03-09 10:00:00,220.8,221.27,220.52,220.95,10600.0,158.5151,158.8525,158.3141,158.6228,10600.0
2015-03-09 10:30:00,221.14,221.37,220.78,221.23,7600.0,158.7592,158.9243,158.5008,158.8238,7600.0
2015-03-09 11:00:00,221.22,221.45,220.08,220.95,35100.0,158.8166,158.9818,157.9982,158.6228,35100.0
2015-03-09 11:30:00,220.97,221.43,220.7,221.24,17800.0,158.6372,158.9674,158.4433,158.831,17800.0
2015-03-09 12:00:00,221.25,221.34,220.64,220.87,4500.0,158.8382,158.9028,158.4002,158.5654,4500.0
2015-03-09 12:30:00,220.99,221.09,220.83,220.86,5700.0,158.6515,158.7233,158.5366,158.5582,5700.0
2015-03-09 13:00:00,221.0,221.0,220.49,220.93,4400.0,158.6587,158.6587,158.2926,158.6084,4400.0
2015-03-09 13:30:00,221.0,221.51,221.0,221.38,3100.0,158.6587,159.0248,158.6587,158.9315,3100.0
2015-03-09 14:00:00,221.45,221.67,221.09,221.53,10500.0,158.9818,159.1397,158.7233,159.0392,10500.0
2015-03-09 14:30:00,221.31,221.81,221.31,221.55,9500.0,158.8812,159.2402,158.8812,159.0535,9500.0
2015-03-09 15:00:00,221.44,221.85,221.4,221.74,13000.0,158.9746,159.2689,158.9459,159.1899,13000.0
2015-03-09 15:30:00,221.76,222.45,221.76,222.08,37900.0,159.2043,159.6997,159.2043,159.434,37900.0
2015-03-10 09:30:00,221.93,223.71,220.16,222.94,31000.0,159.3264,160.6042,158.0556,160.0514,31000.0
2015-03-10 10:00:00,222.49,223.69,222.49,223.41,19800.0,159.7284,160.5899,159.7284,160.3889,19800.0
2015-03-10 10:30:00,223.29,223.95,223.07,223.95,18000.0,160.3027,160.7765,160.1448,160.7765,18000.0
2015-03-10 11:00:00,223.84,224.58,223.53,224.45,10000.0,160.6976,161.2288,160.475,161.1355,10000.0
2015-03-10 11:30:00,224.48,224.74,223.33,223.47,26000.0,161.157,161.3437,160.3314,160.4319,26000.0
2015-03-10 12:00:00,223.49,223.92,223.18,223.92,5100.0,160.4463,160.755,160.2237,160.755,5100.0
2015-03-10 12:30:00,224.02,224.66,223.8,223.94,7700.0,160.8268,161.2863,160.6688,160.7694,7700.0
2015-03-10 13:00:00,223.79,224.35,223.7,224.35,10500.0,160.6617,161.0637,160.5971,161.0637,10500.0
2015-03-10 13:30:00,224.18,224.3,223.74,223.88,15300.0,160.9417,161.0278,160.6258,160.7263,15300.0
2015-03-10 14:00:00,224.01,224.24,223.7,223.9,11900.0,160.8196,160.9847,160.5971,160.7406,11900.0
2015-03-10 14:30:00,223.85,224.39,223.79,224.07,10500.0,160.7047,161.0924,160.6617,160.8627,10500.0
2015-03-10 15:00:00,224.17,224.57,223.94,223.94,22200.0,160.9345,161.2216,160.7694,160.7694,22200.0
2015-03-10 15:30:00,224.12,224.39,223.52,223.64,68600.0,160.8986,161.0924,160.4678,160.554,68600.0
2015-03-11 09:30:00,223.4,224.74,223.4,224.57,16700.0,160.3817,161.3437,160.3817,161.2216,16700.0
2015-03-11 10:00:00,224.56,224.56,223.09,223.51,9300.0,161.2145,161.2145,160.1591,160.4607,9300.0
2015-03-11 10:30:00,223.36,223.8,223.01,223.8,11000.0,160.353,160.6688,160.1017,160.6688,11000.0
2015-03-11 11:00:00,223.85,224.36,223.85,223.86,9300.0,160.7047,161.0709,160.7047,160.7119,9300.0
2015-03-11 11:30:00,224.14,224.29,223.89,223.89,11800.0,160.9129,161.0206,160.7335,160.7335,11800.0
2015-03-11 12:00:00,223.99,224.44,223.79,223.99,10400.0,160.8053,161.1283,160.6617,160.8053,10400.0
2015-03-11 12:30:00,223.99,224.14,223.76,223.96,5000.0,160.8053,160.9129,160.6401,160.7837,5000.0
2015-03-11 13:00:00,223.89,224.86,223.88,224.72,8100.0,160.7335,161.4298,160.7263,161.3293,8100.0
2015-03-11 13:30:00,224.96,224.96,224.15,224.41,24400.0,161.5016,161.5016,160.9201,161.1068,24400.0
2015-03-11 14:00:00,224.29,224.99,224.14,224.37,6000.0,161.0206,161.5232,160.9129,161.0781,6000.0
2015-03-11 14:30:00,224.51,224.74,224.31,224.58,5800.0,161.1786,161.3437,161.035,161.2288,5800.0
2015-03-11 15:00:00,224.67,224.86,224.28,224.38,14400.0,161.2934,161.4298,161.0134,161.0852,14400.0
2015-03-11 15:30:00,224.23,224.37,223.41,223.59,59500.0,160.9775,161.0781,160.3889,160.5181,59500.0
2015-03-12 09:30:00,225.48,227.66,225.4,226.46,22100.0,161.8749,163.44,161.8175,162.5785,22100.0
2015-03-12 10:00:00,226.62,227.52,226.42,227.26,16600.0,162.6934,163.3395,162.5498,163.1528,16600.0
2015-03-12 10:30:00,227.43,228.47,227.43,228.11,12100.0,163.2749,164.0215,163.2749,163.7631,12100.0
2015-03-12 11:00:00,228.1,229.17,228.02,228.86,14900.0,163.7559,164.524,163.6984,164.3015,14900.0
2015-03-12 11:30:00,228.79,228.79,227.72,227.93,21400.0,164.2512,164.2512,163.4831,163.6338,21400.0
2015-03-12 12:00:00,227.86,228.32,227.56,228.32,9700.0,163.5836,163.9138,163.3682,163.9138,9700.0
2015-03-12 12:30:00,228.51,229.06,228.34,228.56,22700.0,164.0502,164.4451,163.9282,164.0861,22700.0
2015-03-12 13:00:00,228.56,228.56,227.37,227.64,13000.0,164.0861,164.0861,163.2318,163.4256,13000.0
2015-03-12 13:30:00,227.64,228.31,227.05,228.17,27000.0,163.4256,163.9066,163.0021,163.8061,27000.0
2015-03-12 14:00:00,228.17,228.31,227.83,228.31,23100.0,163.8061,163.9066,163.562,163.9066,23100.0
2015-03-12 14:30:00,228.31,229.26,228.13,229.26,27600.0,163.9066,164.5886,163.7774,164.5886,27600.0
2015-03-12 15:00:00,229.23,229.4,228.87,229.05,13900.0,164.5671,164.6892,164.3087,164.4379,13900.0
2015-03-12 15:30:00,229.12,229.24,228.63,228.71,40000.0,164.4881,164.5743,164.1364,164.1938,40000.0
2015-03-13 09:30:00,228.98,229.64,226.98,229.02,13000.0,164.3876,164.8615,162.9518,164.4164,13000.0
2015-03-13 10:00:00,229.22,229.74,228.59,229.61,7900.0,164.5599,164.9332,164.1076,164.8399,7900.0
2015-03-13 10:30:00,229.41,229.74,228.46,228.47,10400.0,164.6963,164.9332,164.0143,164.0215,10400.0
2015-03-13 11:00:00,228.61,228.94,227.43,227.64,10800.0,164.122,164.3589,163.2749,163.4256,10800.0
2015-03-13 11:30:00,227.71,228.87,227.37,228.7,6200.0,163.4759,164.3087,163.2318,164.1866,6200.0
2015-03-13 12:00:00,228.93,229.31,228.5,229.11,9900.0,164.3517,164.6245,164.043,164.481,9900.0
2015-03-13 12:30:00,228.95,229.42,228.78,229.0,11500.0,164.3661,164.7035,164.2441,164.402,11500.0
2015-03-13 13:00:00,229.03,229.21,228.61,228.93,13000.0,164.4235,164.5528,164.122,164.3517,13000.0
2015-03-13 13:30:00,228.94,229.79,228.93,229.45,13500.0,164.3589,164.9691,164.3517,164.7251,13500.0
2015-03-13 14:00:00,229.37,229.5,228.49,228.68,7000.0,164.6676,164.7609,164.0359,164.1723,7000.0
2015-03-13 14:30:00,228.72,228.72,227.93,228.35,8400.0,164.201,164.201,163.6338,163.9353,8400.0
2015-03-13 15:00:00,228.27,228.8,228.2,228.8,24300.0,163.8779,164.2584,163.8277,164.2584,24300.0
2015-03-13 15:30:00,228.81,228.97,228.31,228.43,67500.0,164.2656,164.3805,163.9066,163.9928,67500.0
2015-03-16 09:30:00,230.18,232.82,229.57,232.8,18500.0,165.2491,167.1444,164.8112,167.1301,18500.0
2015-03-16 10:00:00,232.72,233.98,232.72,233.81,11200.0,167.0726,167.9772,167.0726,167.8552,11200.0
2015-03-16 10:30:00,233.72,233.85,232.56,232.65,11000.0,167.7905,167.8839,166.9578,167.0224,11000.0
2015-03-16 11:00:00,232.72,233.66,232.72,233.51,10200.0,167.0726,167.7475,167.0726,167.6398,10200.0
2015-03-16 11:30:00,233.4,233.93,233.12,233.78,15400.0,167.5608,167.9413,167.3598,167.8336,15400.0
2015-03-16 12:00:00,233.85,233.85,233.07,233.34,13800.0,167.8839,167.8839,167.3239,167.5177,13800.0
2015-03-16 12:30:00,233.36,233.6,233.24,233.58,14800.0,167.5321,167.7044,167.4459,167.69,14800.0
2015-03-16 13:00:00,233.62,233.92,233.54,233.79,13000.0,167.7187,167.9341,167.6613,167.8408,13000.0
2015-03-16 13:30:00,233.81,234.13,233.68,233.99,11400.0,167.8552,168.0849,167.7618,167.9844,11400.0
2015-03-16 14:00:00,234.05,234.48,233.99,234.13,10400.0,168.0275,168.3362,167.9844,168.0849,10400.0
2015-03-16 14:30:00,234.2,234.47,234.13,234.35,14600.0,168.1351,168.329,168.0849,168.2428,14600.0
2015-03-16 15:00:00,234.23,234.55,234.06,234.11,15000.0,168.1567,168.3864,168.0346,168.0705,15000.0
2015-03-16 15:30:00,234.06,234.6,233.93,234.54,59600.0,168.0346,168.4223,167.9413,168.3792,59600.0
2015-03-17 09:30:00,234.54,234.54,232.37,233.55,16200.0,168.3792,168.3792,166.8214,167.6685,16200.0
2015-03-17 10:00:00,233.92,234.17,233.34,233.92,22800.0,167.9341,168.1136,167.5177,167.9341,22800.0
2015-03-17 10:30:00,233.99,234.28,232.8,232.8,14700.0,167.9844,168.1926,167.1301,167.1301,14700.0
2015-03-17 11:00:00,232.83,233.23,232.41,232.41,8100.0,167.1516,167.4388,166.8501,166.8501,8100.0
2015-03-17 11:30:00,232.36,232.73,232.27,232.44,7200.0,166.8142,167.0798,166.7496,166.8716,7200.0
2015-03-17 12:00:00,232.23,232.59,232.03,232.59,11000.0,166.7209,166.9793,166.5773,166.9793,11000.0
2015-03-17 12:30:00,232.57,233.1,232.47,232.92,9600.0,166.9649,167.3454,166.8931,167.2162,9600.0
2015-03-17 13:00:00,233.06,233.16,232.67,233.1,23400.0,167.3167,167.3885,167.0367,167.3454,23400.0
2015-03-17 13:30:00,233.14,233.59,232.77,233.58,12900.0,167.3742,167.6972,167.1085,167.69,12900.0
2015-03-17 14:00:00,233.48,233.63,232.8,232.85,22400.0,167.6182,167.7259,167.1301,167.166,22400.0
2015-03-17 14:30:00,232.84,232.97,232.67,232.92,30800.0,167.1588,167.2521,167.0367,167.2162,30800.0
2015-03-17 15:00:00,232.93,233.69,232.85,233.58,31900.0,167.2234,167.769,167.166,167.69,31900.0
2015-03-17 15:30:00,233.57,233.58,232.44,232.67,35400.0,167.6829,167.69,166.8716,167.0367,35400.0
2015-03-18 09:30:00,233.01,233.27,230.61,232.82,19400.0,167.2808,167.4675,165.5578,167.1444,19400.0
2015-03-18 10:00:00,233.11,233.47,232.49,232.8,11300.0,167.3526,167.6111,166.9075,167.1301,11300.0
2015-03-18 10:30:00,232.86,233.32,232.72,233.28,7200.0,167.1731,167.5034,167.0726,167.4747,7200.0
2015-03-18 11:00:00,233.42,233.49,232.73,233.04,27600.0,167.5752,167.6254,167.0798,167.3024,27600.0
2015-03-18 11:30:00,233.04,233.17,232.7,233.09,8400.0,167.3024,167.3957,167.0583,167.3383,8400.0
2015-03-18 12:00:00,233.14,233.14,232.13,232.2,4800.0,167.3742,167.3742,166.6491,166.6993,4800.0
2015-03-18 12:30:00,232.2,232.3,231.32,231.32,6900.0,166.6993,166.7711,166.0675,166.0675,6900.0
2015-03-18 13:00:00,231.39,231.44,231.07,231.1,9600.0,166.1178,166.1537,165.8881,165.9096,9600.0
2015-03-18 13:30:00,231.2,231.36,230.19,230.92,17300.0,165.9814,166.0963,165.2563,165.7804,17300.0
2015-03-18 14:00:00,231.38,234.97,231.18,234.34,57400.0,166.1106,168.6879,165.967,168.2356,57400.0
2015-03-18 14:30:00,234.34,235.55,234.25,235.43,52500.0,168.2356,169.1043,168.171,169.0182,52500.0
2015-03-18 15:00:00,235.68,237.28,235.54,236.78,40800.0,169.1976,170.3463,169.0971,169.9874,40800.0
2015-03-18 15:30:00,236.78,237.4,236.49,236.78,49300.0,169.9874,170.4325,169.7792,169.9874,49300.0
2015-03-19 09:30:00,236.23,238.85,235.26,238.13,34800.0,169.5925,171.4734,168.8961,170.9565,34800.0
2015-03-19 10:00:00,237.96,238.39,237.69,237.86,65000.0,170.8345,171.1432,170.6407,170.7627,65000.0
2015-03-19 10:30:00,237.89,238.04,236.4,236.54,57400.0,170.7842,170.8919,169.7145,169.8151,57400.0
2015-03-19 11:00:00,236.54,236.73,235.69,235.84,35900.0,169.8151,169.9515,169.2048,169.3125,35900.0
2015-03-19 11:30:00,235.84,236.47,235.47,236.3,12800.0,169.3125,169.7648,169.0469,169.6428,12800.0
2015-03-19 12:00:00,236.12,236.41,235.12,235.56,7900.0,169.5135,169.7217,168.7956,169.1115,7900.0
2015-03-19 12:30:00,235.37,236.18,235.37,235.8,6600.0,168.9751,169.5566,168.9751,169.2838,6600.0
2015-03-19 13:00:00,235.92,236.45,235.83,236.3,12600.0,169.3699,169.7504,169.3053,169.6428,12600.0
2015-03-19 13:30:00,236.45,236.45,235.93,236.0,13900.0,169.7504,169.7504,169.3771,169.4274,13900.0
2015-03-19 14:00:00,235.95,236.3,235.79,236.1,25200.0,169.3915,169.6428,169.2766,169.4992,25200.0
2015-03-19 14:30:00,236.08,236.17,235.82,236.07,20000.0,169.4848,169.5494,169.2982,169.4776,20000.0
2015-03-19 15:00:00,236.07,236.32,235.41,235.66,43900.0,169.4776,169.6571,169.0038,169.1833,43900.0
2015-03-19 15:30:00,235.71,235.97,234.76,234.84,64000.0,169.2192,169.4058,168.5372,168.5946,64000.0
2015-03-20 09:30:00,234.9,237.91,234.9,235.89,77700.0,168.6377,170.7986,168.6377,169.3484,77700.0
2015-03-20 10:00:00,235.96,236.5,235.69,236.38,7700.0,169.3987,169.7863,169.2048,169.7002,7700.0
2015-03-20 10:30:00,236.41,237.66,236.24,237.66,10200.0,169.7217,170.6191,169.5997,170.6191,10200.0
2015-03-20 11:00:00,237.71,238.83,237.37,238.39,29000.0,170.655,171.4591,170.4109,171.1432,29000.0
2015-03-20 11:30:00,238.39,238.59,238.09,238.59,32400.0,171.1432,171.2868,170.9278,171.2868,32400.0
2015-03-20 12:00:00,238.59,238.99,238.13,238.94,14600.0,171.2868,171.5739,170.9565,171.538,14600.0
2015-03-20 12:30:00,238.91,239.75,238.79,239.51,28800.0,171.5165,172.1196,171.4304,171.9473,28800.0
2015-03-20 13:00:00,239.4,240.16,239.26,239.93,20900.0,171.8683,172.4139,171.7678,172.2488,20900.0
2015-03-20 13:30:00,239.87,240.8,239.4,240.8,16700.0,172.2057,172.8734,171.8683,172.8734,16700.0
2015-03-20 14:00:00,240.77,241.48,239.82,239.93,21100.0,172.8518,173.3615,172.1698,172.2488,21100.0
2015-03-20 14:30:00,239.93,240.55,239.77,240.39,10200.0,172.2488,172.6939,172.1339,172.579,10200.0
2015-03-20 15:00:00,240.48,240.65,239.7,240.22,35400.0,172.6436,172.7657,172.0837,172.457,35400.0
2015-03-20 15:30:00,240.22,241.25,240.22,240.72,100600.0,172.457,173.1964,172.457,172.8159,100600.0
2015-03-23 09:30:00,240.88,243.17,239.84,241.9,21100.0,172.9308,174.5748,172.1842,173.6631,21100.0
2015-03-23 10:00:00,241.86,242.92,241.73,242.11,10700.0,173.6343,174.3953,173.541,173.8138,10700.0
2015-03-23 10:30:00,242.06,242.3,241.65,241.65,10000.0,173.7779,173.9502,173.4836,173.4836,10000.0
2015-03-23 11:00:00,241.65,241.84,241.15,241.26,14900.0,173.4836,173.62,173.1246,173.2036,14900.0
2015-03-23 11:30:00,241.17,241.94,240.98,241.37,33300.0,173.139,173.6918,173.0026,173.2826,33300.0
2015-03-23 12:00:00,241.25,241.64,240.85,241.45,16000.0,173.1964,173.4764,172.9093,173.34,16000.0
2015-03-23 12:30:00,241.58,241.95,241.28,241.32,10400.0,173.4333,173.699,173.218,173.2467,10400.0
2015-03-23 13:00:00,241.32,241.58,241.1,241.31,9900.0,173.2467,173.4333,173.0887,173.2395,9900.0
2015-03-23 13:30:00,241.31,241.5,241.07,241.38,7400.0,173.2395,173.3759,173.0672,173.2898,7400.0
2015-03-23 14:00:00,241.35,241.55,241.15,241.38,7700.0,173.2682,173.4118,173.1246,173.2898,7700.0
2015-03-23 14:30:00,241.42,241.47,240.78,241.3,29900.0,173.3185,173.3544,172.859,173.2323,29900.0
2015-03-23 15:00:00,241.24,241.49,240.83,241.08,12600.0,173.1892,173.3687,172.8949,173.0744,12600.0
2015-03-23 15:30:00,241.11,241.14,239.81,239.87,36200.0,173.0959,173.1175,172.1626,172.2057,36200.0
2015-03-24 09:30:00,239.09,240.6,238.43,240.6,11500.0,171.6457,172.7298,171.1719,172.7298,11500.0
2015-03-24 10:00:00,240.58,240.87,238.9,239.05,10800.0,172.7154,172.9236,171.5093,171.617,10800.0
2015-03-24 10:30:00,239.15,239.15,238.17,238.29,5600.0,171.6888,171.6888,170.9853,171.0714,5600.0
2015-03-24 11:00:00,238.44,238.8,237.79,238.8,10800.0,171.1791,171.4375,170.7124,171.4375,10800.0
2015-03-24 11:30:00,238.74,239.54,238.63,239.32,8600.0,171.3945,171.9688,171.3155,171.8109,8600.0
2015-03-24 12:00:00,239.33,239.64,238.93,238.93,6900.0,171.818,172.0406,171.5309,171.5309,6900.0
2015-03-24 12:30:00,238.69,238.92,237.98,237.98,17700.0,171.3586,171.5237,170.8488,170.8488,17700.0
2015-03-24 13:00:00,238.08,238.96,238.07,238.35,22100.0,170.9206,171.5524,170.9135,171.1145,22100.0
2015-03-24 13:30:00,238.3,239.08,238.24,238.81,11600.0,171.0786,171.6386,171.0355,171.4447,11600.0
2015-03-24 14:00:00,238.74,238.91,238.38,238.67,9100.0,171.3945,171.5165,171.136,171.3442,9100.0
2015-03-24 14:30:00,238.71,238.71,238.0,238.09,11000.0,171.3729,171.3729,170.8632,170.9278,11000.0
2015-03-24 15:00:00,238.24,239.11,238.06,238.19,14200.0,171.0355,171.6601,170.9063,170.9996,14200.0
2015-03-24 15:30:00,238.16,238.33,237.68,237.81,29000.0,170.9781,171.1001,170.6335,170.7268,29000.0
2015-03-25 09:30:00,237.86,239.03,237.64,238.33,8900.0,170.7627,171.6027,170.6048,171.1001,8900.0
2015-03-25 10:00:00,238.54,238.55,237.86,237.95,9900.0,171.2509,171.2581,170.7627,170.8273,9900.0
2015-03-25 10:30:00,238.0,238.32,237.6,237.75,11200.0,170.8632,171.0929,170.576,170.6837,11200.0
2015-03-25 11:00:00,237.85,237.87,236.92,237.29,6700.0,170.7555,170.7699,170.0879,170.3535,6700.0
2015-03-25 11:30:00,237.05,237.1,235.34,235.78,13800.0,170.1812,170.2171,168.9536,169.2694,13800.0
2015-03-25 12:00:00,235.42,235.75,234.2,234.49,12100.0,169.011,169.2479,168.1351,168.3433,12100.0
2015-03-25 12:30:00,234.41,234.96,233.69,234.77,13100.0,168.2859,168.6808,167.769,168.5443,13100.0
2015-03-25 13:00:00,234.73,234.88,233.98,234.46,7500.0,168.5156,168.6233,167.9772,168.3218,7500.0
2015-03-25 13:30:00,234.26,234.26,233.73,233.73,5900.0,168.1782,168.1782,167.7977,167.7977,5900.0
2015-03-25 14:00:00,233.67,233.92,233.18,233.61,15400.0,167.7546,167.9341,167.4029,167.7116,15400.0
2015-03-25 14:30:00,233.61,233.68,233.25,233.37,6700.0,167.7116,167.7618,167.4531,167.5393,6700.0
2015-03-25 15:00:00,233.27,233.29,232.81,233.15,27800.0,167.4675,167.4818,167.1372,167.3813,27800.0
2015-03-25 15:30:00,233.13,233.81,232.99,233.24,44500.0,167.367,167.8552,167.2665,167.4459,44500.0
2015-03-26 09:30:00,232.2,234.18,228.29,232.26,10200.0,166.6993,168.1208,163.8923,166.7424,10200.0
2015-03-26 10:00:00,232.16,232.44,231.35,232.05,16900.0,166.6706,166.8716,166.0891,166.5916,16900.0
2015-03-26 10:30:00,232.14,232.51,231.44,231.52,11500.0,166.6562,166.9219,166.1537,166.2111,11500.0
2015-03-26 11:00:00,231.58,231.96,230.79,231.96,7200.0,166.2542,166.527,165.6871,166.527,7200.0
2015-03-26 11:30:00,231.94,232.68,231.83,232.35,20200.0,166.5127,167.0439,166.4337,166.807,20200.0
2015-03-26 12:00:00,232.51,232.58,232.15,232.4,5100.0,166.9219,166.9721,166.6634,166.8429,5100.0
2015-03-26 12:30:00,232.54,233.18,232.3,233.09,10300.0,166.9434,167.4029,166.7711,167.3383,10300.0
2015-03-26 13:00:00,233.02,233.3,232.34,232.9,9400.0,167.288,167.489,166.7998,167.2019,9400.0
2015-03-26 13:30:00,233.09,234.07,232.84,233.58,34500.0,167.3383,168.0418,167.1588,167.69,34500.0
2015-03-26 14:00:00,233.56,233.61,232.59,232.75,23700.0,167.6757,167.7116,166.9793,167.0942,23700.0
2015-03-26 14:30:00,232.6,233.2,232.53,233.04,23600.0,166.9865,167.4172,166.9362,167.3024,23600.0
2015-03-26 15:00:00,233.06,233.07,232.6,233.0,16100.0,167.3167,167.3239,166.9865,167.2736,16100.0
2015-03-26 15:30:00,233.09,233.58,232.8,233.41,80300.0,167.3383,167.69,167.1301,167.568,80300.0
2015-03-27 09:30:00,232.8,236.28,232.72,234.04,31600.0,168.1658,170.6796,168.108,169.0615,31600.0
2015-03-27 10:00:00,234.09,235.3,233.35,233.9,9500.0,169.0976,169.9717,168.5631,168.9604,9500.0
2015-03-27 10:30:00,233.47,233.85,232.76,233.07,5000.0,168.6497,168.9242,168.1369,168.3608,5000.0
2015-03-27 11:00:00,233.03,233.7,232.75,233.31,6400.0,168.3319,168.8159,168.1296,168.5342,6400.0
2015-03-27 11:30:00,233.57,234.34,232.14,232.3,85500.0,168.722,169.2782,167.689,167.8046,85500.0
2015-03-27 12:00:00,232.4,233.86,232.4,233.41,21800.0,167.8768,168.9315,167.8768,168.6064,21800.0
2015-03-27 12:30:00,233.61,233.71,232.76,232.98,2800.0,168.7509,168.8231,168.1369,168.2958,2800.0
2015-03-27 13:00:00,233.05,233.07,232.18,232.18,5600.0,168.3464,168.3608,167.7179,167.7179,5600.0
2015-03-27 13:30:00,232.3,232.48,231.81,232.34,10600.0,167.8046,167.9346,167.4506,167.8335,10600.0
2015-03-27 14:00:00,232.3,233.18,231.91,232.83,18600.0,167.8046,168.4403,167.5229,168.1874,18600.0
2015-03-27 14:30:00,232.78,233.0,232.07,232.1,17100.0,168.1513,168.3102,167.6384,167.6601,17100.0
2015-03-27 15:00:00,232.3,232.64,231.96,232.11,18100.0,167.8046,168.0502,167.559,167.6673,18100.0
2015-03-27 15:30:00,232.16,232.68,232.08,232.3,44100.0,167.7035,168.0791,167.6457,167.8046,44100.0
2015-03-30 09:30:00,233.54,234.43,231.76,232.54,15000.0,168.7003,169.3432,167.4145,167.978,15000.0
2015-03-30 10:00:00,232.34,232.88,232.1,232.23,18800.0,167.8335,168.2236,167.6601,167.754,18800.0
2015-03-30 10:30:00,232.23,232.99,232.23,232.87,6900.0,167.754,168.303,167.754,168.2163,6900.0
2015-03-30 11:00:00,232.87,233.0,232.29,232.99,10100.0,168.2163,168.3102,167.7974,168.303,10100.0
2015-03-30 11:30:00,232.97,233.18,232.73,233.18,20800.0,168.2886,168.4403,168.1152,168.4403,20800.0
2015-03-30 12:00:00,233.12,233.3,232.82,233.3,5900.0,168.3969,168.5269,168.1802,168.5269,5900.0
2015-03-30 12:30:00,233.11,233.23,232.95,233.03,5400.0,168.3897,168.4764,168.2741,168.3319,5400.0
2015-03-30 13:00:00,232.89,233.5,232.88,233.33,22900.0,168.2308,168.6714,168.2236,168.5486,22900.0
2015-03-30 13:30:00,233.27,233.54,233.12,233.37,16200.0,168.5053,168.7003,168.3969,168.5775,16200.0
2015-03-30 14:00:00,233.4,234.09,233.4,233.8,9700.0,168.5992,169.0976,168.5992,168.8881,9700.0
2015-03-30 14:30:00,233.94,234.04,233.57,233.99,15800.0,168.9893,169.0615,168.722,169.0254,15800.0
2015-03-30 15:00:00,234.04,234.23,233.55,233.74,17600.0,169.0615,169.1987,168.7075,168.8448,17600.0
2015-03-30 15:30:00,233.65,234.19,233.53,233.99,62100.0,168.7798,169.1699,168.6931,169.0254,62100.0
2015-03-31 09:30:00,233.25,234.77,232.61,234.46,6600.0,168.4908,169.5888,168.0285,169.3649,6600.0
2015-03-31 10:00:00,234.74,234.74,233.85,234.51,14900.0,169.5671,169.5671,168.9242,169.401,14900.0
2015-03-31 10:30:00,234.41,234.86,234.29,234.86,6800.0,169.3288,169.6538,169.2421,169.6538,6800.0
2015-03-31 11:00:00,234.82,235.03,234.37,234.4,21100.0,169.6249,169.7766,169.2999,169.3215,21100.0
2015-03-31 11:30:00,234.4,234.4,232.37,232.37,10100.0,169.3215,169.3215,167.8552,167.8552,10100.0
2015-03-31 12:00:00,232.32,232.45,231.44,231.45,11100.0,167.819,167.9129,167.1834,167.1906,11100.0
2015-03-31 12:30:00,231.44,232.28,231.16,231.91,8400.0,167.1834,167.7901,166.9811,167.5229,8400.0
2015-03-31 13:00:00,231.94,232.61,231.76,232.2,11500.0,167.5445,168.0285,167.4145,167.7324,11500.0
2015-03-31 13:30:00,232.14,232.14,231.41,231.46,16600.0,167.689,167.689,167.1617,167.1978,16600.0
2015-03-31 14:00:00,231.4,231.51,231.13,231.32,12300.0,167.1545,167.2339,166.9594,167.0967,12300.0
2015-03-31 14:30:00,231.37,231.52,231.09,231.39,16200.0,167.1328,167.2411,166.9305,167.1472,16200.0
2015-03-31 15:00:00,231.43,231.44,230.14,230.52,21100.0,167.1761,167.1834,166.2443,166.5188,21100.0
2015-03-31 15:30:00,230.39,230.53,229.75,229.9,87600.0,166.4249,166.526,165.9626,166.0709,87600.0
2015-04-01 09:30:00,230.18,231.25,227.71,228.59,26900.0,166.2732,167.0461,164.4889,165.1246,26900.0
2015-04-01 10:00:00,228.59,228.8,227.26,228.36,26100.0,165.1246,165.2763,164.1639,164.9585,26100.0
2015-04-01 10:30:00,228.26,229.02,227.76,228.81,19800.0,164.8862,165.4352,164.5251,165.2835,19800.0
2015-04-01 11:00:00,229.01,230.01,228.77,229.14,20600.0,165.428,166.1504,165.2547,165.5219,20600.0
2015-04-01 11:30:00,229.16,229.33,227.91,228.21,13000.0,165.5364,165.6592,164.6334,164.8501,13000.0
2015-04-01 12:00:00,228.22,228.22,226.91,227.33,7500.0,164.8574,164.8574,163.9111,164.2144,7500.0
2015-04-01 12:30:00,227.31,227.62,226.95,227.33,5800.0,164.2,164.4239,163.94,164.2144,5800.0
2015-04-01 13:00:00,227.46,228.53,227.32,227.78,11300.0,164.3084,165.0813,164.2072,164.5395,11300.0
2015-04-01 13:30:00,227.77,228.21,227.56,227.83,11700.0,164.5323,164.8501,164.3806,164.5756,11700.0
2015-04-01 14:00:00,227.74,227.74,226.77,226.92,12300.0,164.5106,164.5106,163.8099,163.9183,12300.0
2015-04-01 14:30:00,227.09,227.32,226.58,227.31,18200.0,164.0411,164.2072,163.6727,164.2,18200.0
2015-04-01 15:00:00,227.34,227.34,226.42,226.8,33200.0,164.2217,164.2217,163.5571,163.8316,33200.0
2015-04-01 15:30:00,226.85,227.26,226.55,227.07,99600.0,163.8677,164.1639,163.651,164.0266,99600.0
2015-04-02 09:30:00,226.64,229.27,226.61,228.71,7900.0,163.716,165.6158,163.6943,165.2113,7900.0
2015-04-02 10:00:00,229.04,229.71,228.42,228.43,18800.0,165.4497,165.9337,165.0018,165.009,18800.0
2015-04-02 10:30:00,228.71,229.33,228.67,229.23,9600.0,165.2113,165.6592,165.1824,165.5869,9600.0
2015-04-02 11:00:00,229.25,230.17,229.25,229.88,13800.0,165.6014,166.266,165.6014,166.0565,13800.0
2015-04-02 11:30:00,230.04,230.18,229.39,230.01,9700.0,166.172,166.2732,165.7025,166.1504,9700.0
2015-04-02 12:00:00,230.01,230.31,229.68,230.11,7300.0,166.1504,166.3671,165.912,166.2226,7300.0
2015-04-02 12:30:00,230.2,230.38,229.72,229.76,6300.0,166.2876,166.4177,165.9409,165.9698,6300.0
2015-04-02 13:00:00,229.82,230.22,229.55,230.06,4800.0,166.0131,166.3021,165.8181,166.1865,4800.0
2015-04-02 13:30:00,230.05,230.55,229.65,230.11,20400.0,166.1793,166.5405,165.8903,166.2226,20400.0
2015-04-02 14:00:00,230.06,230.38,229.84,229.88,6000.0,166.1865,166.4177,166.0276,166.0565,6000.0
2015-04-02 14:30:00,230.07,230.16,229.51,230.01,6500.0,166.1937,166.2587,165.7892,166.1504,6500.0
2015-04-02 15:00:00,230.1,230.2,229.46,229.83,10200.0,166.2154,166.2876,165.7531,166.0204,10200.0
2015-04-02 15:30:00,229.82,229.98,229.05,229.08,54900.0,166.0131,166.1287,165.4569,165.4786,54900.0
2015-04-06 09:30:00,230.51,231.38,229.94,230.48,14200.0,166.5116,167.14,166.0998,166.4899,14200.0
2015-04-06 10:00:00,230.77,231.38,230.4,231.38,16300.0,166.6994,167.14,166.4321,167.14,16300.0
2015-04-06 10:30:00,231.36,231.68,230.84,231.19,12400.0,167.1256,167.3567,166.7499,167.0028,12400.0
2015-04-06 11:00:00,231.21,231.41,230.82,230.96,5100.0,167.0172,167.1617,166.7355,166.8366,5100.0
2015-04-06 11:30:00,230.96,231.9,230.95,231.38,10400.0,166.8366,167.5156,166.8294,167.14,10400.0
2015-04-06 12:00:00,231.31,231.31,230.37,231.16,12800.0,167.0894,167.0894,166.4104,166.9811,12800.0
2015-04-06 12:30:00,230.99,231.52,230.95,231.37,9700.0,166.8583,167.2411,166.8294,167.1328,9700.0
2015-04-06 13:00:00,231.55,231.55,230.7,230.78,16000.0,167.2628,167.2628,166.6488,166.7066,16000.0
2015-04-06 13:30:00,230.94,230.99,230.43,230.93,9700.0,166.8222,166.8583,166.4538,166.815,9700.0
2015-04-06 14:00:00,230.81,231.23,230.75,230.82,12500.0,166.7283,167.0317,166.6849,166.7355,12500.0
2015-04-06 14:30:00,230.95,230.96,230.7,230.72,4900.0,166.8294,166.8366,166.6488,166.6633,4900.0
2015-04-06 15:00:00,230.82,230.89,230.61,230.66,11000.0,166.7355,166.7861,166.5838,166.6199,11000.0
2015-04-06 15:30:00,230.71,231.26,230.47,231.02,34900.0,166.656,167.0533,166.4827,166.88,34900.0
2015-04-07 09:30:00,230.28,231.06,229.12,230.22,14600.0,166.3454,166.9089,165.5075,166.3021,14600.0
2015-04-07 10:00:00,230.31,230.37,229.5,229.95,7400.0,166.3671,166.4104,165.782,166.107,7400.0
2015-04-07 10:30:00,230.03,230.23,229.44,229.44,7500.0,166.1648,166.3093,165.7386,165.7386,7500.0
2015-04-07 11:00:00,229.51,229.51,228.15,228.15,6200.0,165.7892,165.7892,164.8068,164.8068,6200.0
2015-04-07 11:30:00,228.27,228.53,228.12,228.53,6600.0,164.8935,165.0813,164.7851,165.0813,6600.0
2015-04-07 12:00:00,228.55,228.64,228.4,228.61,3000.0,165.0957,165.1607,164.9874,165.1391,3000.0
2015-04-07 12:30:00,228.77,229.07,228.74,228.93,5600.0,165.2547,165.4714,165.233,165.3702,5600.0
2015-04-07 13:00:00,228.97,229.42,228.97,229.4,5900.0,165.3991,165.7242,165.3991,165.7097,5900.0
2015-04-07 13:30:00,229.27,229.38,228.89,228.92,3100.0,165.6158,165.6953,165.3413,165.363,3100.0
2015-04-07 14:00:00,228.97,229.06,228.7,228.82,4200.0,165.3991,165.4641,165.2041,165.2908,4200.0
2015-04-07 14:30:00,228.75,228.75,228.04,228.04,2400.0,165.2402,165.2402,164.7273,164.7273,2400.0
2015-04-07 15:00:00,227.99,228.29,227.84,227.92,10700.0,164.6912,164.9079,164.5829,164.6406,10700.0
2015-04-07 15:30:00,228.03,228.11,227.11,227.13,50900.0,164.7201,164.7779,164.0555,164.07,50900.0
2015-04-08 09:30:00,227.17,228.91,227.0,228.36,26900.0,164.0989,165.3558,163.9761,164.9585,26900.0
2015-04-08 10:00:00,228.31,228.38,227.76,228.03,11700.0,164.9224,164.9729,164.5251,164.7201,11700.0
2015-04-08 10:30:00,228.2,228.27,227.03,227.76,9300.0,164.8429,164.8935,163.9977,164.5251,9300.0
2015-04-08 11:00:00,227.83,228.2,227.52,227.84,17700.0,164.5756,164.8429,164.3517,164.5829,17700.0
2015-04-08 11:30:00,228.12,228.12,227.24,227.51,12400.0,164.7851,164.7851,164.1494,164.3445,12400.0
2015-04-08 12:00:00,227.57,228.12,227.45,228.12,3000.0,164.3878,164.7851,164.3011,164.7851,3000.0
2015-04-08 12:30:00,227.81,228.13,227.48,228.13,4500.0,164.5612,164.7923,164.3228,164.7923,4500.0
2015-04-08 13:00:00,227.99,228.26,227.88,228.09,6700.0,164.6912,164.8862,164.6117,164.7634,6700.0
2015-04-08 13:30:00,227.98,228.37,227.93,228.31,5600.0,164.684,164.9657,164.6479,164.9224,5600.0
2015-04-08 14:00:00,228.27,228.96,227.59,228.52,7300.0,164.8935,165.3919,164.4023,165.0741,7300.0
2015-04-08 14:30:00,228.19,228.73,227.98,228.2,9100.0,164.8357,165.2258,164.684,164.8429,9100.0
2015-04-08 15:00:00,228.19,228.79,228.19,228.41,9000.0,164.8357,165.2691,164.8357,164.9946,9000.0
2015-04-08 15:30:00,228.42,228.48,227.73,228.22,26600.0,165.0018,165.0452,164.5034,164.8574,26600.0
2015-04-09 09:30:00,227.47,227.47,223.96,225.1,18400.0,164.3156,164.3156,161.7801,162.6036,18400.0
2015-04-09 10:00:00,224.34,224.96,223.87,224.26,7400.0,162.0546,162.5025,161.7151,161.9968,7400.0
2015-04-09 10:30:00,223.87,224.07,222.91,223.19,13300.0,161.7151,161.8596,161.0216,161.2239,13300.0
2015-04-09 11:00:00,223.32,223.52,222.6,223.42,17300.0,161.3178,161.4623,160.7977,161.39,17300.0
2015-04-09 11:30:00,223.39,224.2,222.52,222.96,7300.0,161.3683,161.9535,160.7399,161.0577,7300.0
2015-04-09 12:00:00,222.61,223.27,222.61,223.05,7900.0,160.8049,161.2817,160.8049,161.1227,7900.0
2015-04-09 12:30:00,223.12,223.45,222.94,223.43,7800.0,161.1733,161.4117,161.0433,161.3972,7800.0
2015-04-09 13:00:00,223.31,223.43,221.94,222.09,10600.0,161.3106,161.3972,160.3209,160.4293,10600.0
2015-04-09 13:30:00,222.02,222.15,221.58,221.7,8300.0,160.3787,160.4726,160.0609,160.1476,8300.0
2015-04-09 14:00:00,221.67,221.79,221.32,221.55,11400.0,160.1259,160.2126,159.8731,160.0392,11400.0
2015-04-09 14:30:00,221.53,221.85,221.35,221.48,9100.0,160.0248,160.2559,159.8947,159.9886,9100.0
2015-04-09 15:00:00,221.36,221.79,221.35,221.74,18400.0,159.902,160.2126,159.8947,160.1764,18400.0
2015-04-09 15:30:00,221.71,222.13,221.37,221.96,41000.0,160.1548,160.4582,159.9092,160.3354,41000.0
2015-04-10 09:30:00,222.65,224.88,221.89,223.2,13400.0,160.8338,162.4447,160.2848,161.2311,13400.0
2015-04-10 10:00:00,223.13,223.78,223.11,223.59,6500.0,161.1805,161.6501,161.1661,161.5128,6500.0
2015-04-10 10:30:00,223.54,224.26,223.3,223.98,10900.0,161.4767,161.9968,161.3033,161.7945,10900.0
2015-04-10 11:00:00,224.04,224.31,223.68,224.14,7200.0,161.8379,162.0329,161.5778,161.9101,7200.0
2015-04-10 11:30:00,224.21,224.3,223.4,223.4,7400.0,161.9607,162.0257,161.3756,161.3756,7400.0
2015-04-10 12:00:00,223.48,223.94,223.36,223.78,8400.0,161.4334,161.7656,161.3467,161.6501,8400.0
2015-04-10 12:30:00,223.65,223.96,223.46,223.52,8600.0,161.5562,161.7801,161.4189,161.4623,8600.0
2015-04-10 13:00:00,223.52,223.94,223.38,223.53,23200.0,161.4623,161.7656,161.3611,161.4695,23200.0
2015-04-10 13:30:00,223.4,223.53,223.15,223.16,5100.0,161.3756,161.4695,161.195,161.2022,5100.0
2015-04-10 14:00:00,222.86,223.4,222.86,222.94,9100.0,160.9855,161.3756,160.9855,161.0433,9100.0
2015-04-10 14:30:00,222.81,222.81,221.95,221.95,6200.0,160.9494,160.9494,160.3281,160.3281,6200.0
2015-04-10 15:00:00,221.98,222.19,221.56,221.91,11700.0,160.3498,160.5015,160.0464,160.2993,11700.0
2015-04-10 15:30:00,221.9,222.34,221.89,222.28,17600.0,160.292,160.6099,160.2848,160.5665,17600.0
2015-04-13 09:30:00,221.47,223.62,221.47,222.93,12400.0,159.9814,161.5345,159.9814,161.0361,12400.0
2015-04-13 10:00:00,223.0,224.04,222.85,223.99,15100.0,161.0866,161.8379,160.9783,161.8018,15100.0
2015-04-13 10:30:00,223.78,223.78,223.11,223.37,3300.0,161.6501,161.6501,161.1661,161.3539,3300.0
2015-04-13 11:00:00,223.33,223.77,223.22,223.58,4700.0,161.325,161.6428,161.2455,161.5056,4700.0
2015-04-13 11:30:00,223.58,223.58,223.33,223.33,6100.0,161.5056,161.5056,161.325,161.325,6100.0
2015-04-13 12:00:00,223.51,223.68,223.1,223.28,6900.0,161.455,161.5778,161.1589,161.2889,6900.0
2015-04-13 12:30:00,223.45,223.56,223.04,223.04,1800.0,161.4117,161.4911,161.1155,161.1155,1800.0
2015-04-13 13:00:00,222.99,223.34,222.69,222.69,2500.0,161.0794,161.3322,160.8627,160.8627,2500.0
2015-04-13 13:30:00,222.84,223.15,222.83,223.12,2700.0,160.971,161.195,160.9638,161.1733,2700.0
2015-04-13 14:00:00,223.05,223.42,223.05,223.39,3900.0,161.1227,161.39,161.1227,161.3683,3900.0
2015-04-13 14:30:00,223.34,223.44,222.74,222.75,3800.0,161.3322,161.4045,160.8988,160.906,3800.0
2015-04-13 15:00:00,222.59,222.73,222.51,222.73,9400.0,160.7905,160.8916,160.7327,160.8916,9400.0
2015-04-13 15:30:00,222.77,222.86,222.0,222.09,45900.0,160.9205,160.9855,160.3643,160.4293,45900.0
2015-04-14 09:30:00,221.86,224.06,221.86,223.12,6900.0,160.2631,161.8523,160.2631,161.1733,6900.0
2015-04-14 10:00:00,223.4,223.45,222.44,223.06,12700.0,161.3756,161.4117,160.6821,161.13,12700.0
2015-04-14 10:30:00,222.92,223.5,222.78,223.38,17400.0,161.0288,161.4478,160.9277,161.3611,17400.0
2015-04-14 11:00:00,223.38,223.75,223.09,223.56,6000.0,161.3611,161.6284,161.1516,161.4911,6000.0
2015-04-14 11:30:00,223.48,224.33,223.48,223.82,7100.0,161.4334,162.0474,161.4334,161.679,7100.0
2015-04-14 12:00:00,223.96,224.04,223.49,224.03,4400.0,161.7801,161.8379,161.4406,161.8307,4400.0
2015-04-14 12:30:00,224.11,224.65,223.82,223.82,6100.0,161.8884,162.2785,161.679,161.679,6100.0
2015-04-14 13:00:00,223.92,223.92,223.31,223.48,7900.0,161.7512,161.7512,161.3106,161.4334,7900.0
2015-04-14 13:30:00,223.55,223.56,223.21,223.28,7700.0,161.4839,161.4911,161.2383,161.2889,7700.0
2015-04-14 14:00:00,223.13,223.35,223.11,223.31,4200.0,161.1805,161.3395,161.1661,161.3106,4200.0
2015-04-14 14:30:00,223.36,223.36,222.77,223.08,5000.0,161.3467,161.3467,160.9205,161.1444,5000.0
2015-04-14 15:00:00,223.09,223.42,222.97,223.11,6600.0,161.1516,161.39,161.065,161.1661,6600.0
2015-04-14 15:30:00,223.14,223.22,222.84,223.1,27200.0,161.1878,161.2455,160.971,161.1589,27200.0
2015-04-15 09:30:00,223.14,223.69,222.75,223.51,23100.0,161.1878,161.5851,160.906,161.455,23100.0
2015-04-15 10:00:00,223.51,223.71,223.14,223.55,23100.0,161.455,161.5995,161.1878,161.4839,23100.0
2015-04-15 10:30:00,223.53,223.87,223.32,223.76,3400.0,161.4695,161.7151,161.3178,161.6356,3400.0
2015-04-15 11:00:00,223.66,223.87,223.14,223.14,5600.0,161.5634,161.7151,161.1878,161.1878,5600.0
2015-04-15 11:30:00,223.07,223.08,222.48,222.84,2900.0,161.1372,161.1444,160.711,160.971,2900.0
2015-04-15 12:00:00,222.93,222.94,222.13,222.13,4000.0,161.0361,161.0433,160.4582,160.4582,4000.0
2015-04-15 12:30:00,222.14,222.19,221.33,221.49,4500.0,160.4654,160.5015,159.8803,159.9959,4500.0
2015-04-15 13:00:00,221.52,221.74,221.26,221.67,7000.0,160.0175,160.1764,159.8297,160.1259,7000.0
2015-04-15 13:30:00,222.05,222.3,221.89,222.18,5400.0,160.4004,160.581,160.2848,160.4943,5400.0
2015-04-15 14:00:00,222.09,222.09,221.6,221.75,8200.0,160.4293,160.4293,160.0753,160.1837,8200.0
2015-04-15 14:30:00,221.61,222.02,221.47,222.02,19000.0,160.0825,160.3787,159.9814,160.3787,19000.0
2015-04-15 15:00:00,222.0,222.09,221.54,221.83,10500.0,160.3643,160.4293,160.032,160.2415,10500.0
2015-04-15 15:30:00,221.88,222.13,221.22,221.44,63900.0,160.2776,160.4582,159.8008,159.9597,63900.0
2015-04-16 09:30:00,221.12,222.45,220.75,222.1,11100.0,159.7286,160.6893,159.4613,160.4365,11100.0
2015-04-16 10:00:00,222.13,222.8,221.95,222.23,11300.0,160.4582,160.9422,160.3281,160.5304,11300.0
2015-04-16 10:30:00,221.93,223.6,221.89,223.36,7900.0,160.3137,161.52,160.2848,161.3467,7900.0
2015-04-16 11:00:00,223.58,224.38,222.96,223.93,11900.0,161.5056,162.0835,161.0577,161.7584,11900.0
2015-04-16 11:30:00,223.69,224.32,223.29,223.7,10500.0,161.5851,162.0401,161.2961,161.5923,10500.0
2015-04-16 12:00:00,223.73,223.77,223.09,223.4,3100.0,161.6139,161.6428,161.1516,161.3756,3100.0
2015-04-16 12:30:00,223.42,223.66,223.01,223.29,5700.0,161.39,161.5634,161.0938,161.2961,5700.0
2015-04-16 13:00:00,223.46,223.83,223.08,223.08,5500.0,161.4189,161.6862,161.1444,161.1444,5500.0
2015-04-16 13:30:00,223.08,224.16,222.98,223.9,4700.0,161.1444,161.9246,161.0722,161.7367,4700.0
2015-04-16 14:00:00,223.93,224.23,223.81,223.96,12900.0,161.7584,161.9751,161.6717,161.7801,12900.0
2015-04-16 14:30:00,223.9,224.19,223.44,223.44,6100.0,161.7367,161.9462,161.4045,161.4045,6100.0
2015-04-16 15:00:00,223.44,223.84,223.16,223.2,14500.0,161.4045,161.6934,161.2022,161.2311,14500.0
2015-04-16 15:30:00,223.39,223.55,223.05,223.35,22300.0,161.3683,161.4839,161.1227,161.3395,22300.0
2015-04-17 09:30:00,222.26,223.53,221.74,223.38,26700.0,160.5521,161.4695,160.1764,161.3611,26700.0
2015-04-17 10:00:00,223.27,223.31,222.0,222.0,8100.0,161.2817,161.3106,160.3643,160.3643,8100.0
2015-04-17 10:30:00,222.2,222.32,221.58,221.61,7400.0,160.5087,160.5954,160.0609,160.0825,7400.0
2015-04-17 11:00:00,221.49,222.3,220.94,222.02,8700.0,159.9959,160.581,159.5986,160.3787,8700.0
2015-04-17 11:30:00,221.9,222.93,221.63,222.66,10400.0,160.292,161.0361,160.097,160.841,10400.0
2015-04-17 12:00:00,222.46,223.42,222.4,223.22,9200.0,160.6965,161.39,160.6532,161.2455,9200.0
2015-04-17 12:30:00,222.99,223.27,222.88,223.0,8000.0,161.0794,161.2817,160.9999,161.0866,8000.0
2015-04-17 13:00:00,223.0,223.29,222.79,222.98,4700.0,161.0866,161.2961,160.9349,161.0722,4700.0
2015-04-17 13:30:00,222.85,223.1,222.53,222.62,5800.0,160.9783,161.1589,160.7471,160.8121,5800.0
2015-04-17 14:00:00,222.78,222.88,222.12,222.65,9200.0,160.9277,160.9999,160.4509,160.8338,9200.0
2015-04-17 14:30:00,222.52,222.59,222.25,222.59,4400.0,160.7399,160.7905,160.5449,160.7905,4400.0
2015-04-17 15:00:00,222.53,222.79,222.3,222.73,5200.0,160.7471,160.9349,160.581,160.8916,5200.0
2015-04-17 15:30:00,222.93,223.32,222.34,222.47,29600.0,161.0361,161.3178,160.6099,160.7038,29600.0
2015-04-20 09:30:00,222.49,223.75,221.8,223.29,10200.0,160.7182,161.6284,160.2198,161.2961,10200.0
2015-04-20 10:00:00,223.12,223.2,222.36,222.68,12600.0,161.1733,161.2311,160.6243,160.8555,12600.0
2015-04-20 10:30:00,222.7,222.91,222.19,222.59,2900.0,160.8699,161.0216,160.5015,160.7905,2900.0
2015-04-20 11:00:00,222.56,223.09,222.49,223.09,11400.0,160.7688,161.1516,160.7182,161.1516,11400.0
2015-04-20 11:30:00,223.18,224.47,223.15,224.36,11300.0,161.2166,162.1485,161.195,162.069,11300.0
2015-04-20 12:00:00,224.43,225.0,224.0,224.23,8600.0,162.1196,162.5313,161.809,161.9751,8600.0
2015-04-20 12:30:00,224.03,224.06,223.53,223.57,4400.0,161.8307,161.8523,161.4695,161.4984,4400.0
2015-04-20 13:00:00,223.53,223.63,223.1,223.1,3100.0,161.4695,161.5417,161.1589,161.1589,3100.0
2015-04-20 13:30:00,222.97,223.49,222.91,223.12,4500.0,161.065,161.4406,161.0216,161.1733,4500.0
2015-04-20 14:00:00,223.21,223.35,223.01,223.02,4800.0,161.2383,161.3395,161.0938,161.1011,4800.0
2015-04-20 14:30:00,223.08,223.69,223.03,223.39,5600.0,161.1444,161.5851,161.1083,161.3683,5600.0
2015-04-20 15:00:00,223.27,223.3,222.92,222.92,6400.0,161.2817,161.3033,161.0288,161.0288,6400.0
2015-04-20 15:30:00,223.07,223.31,222.81,223.04,24300.0,161.1372,161.3106,160.9494,161.1155,24300.0
2015-04-21 09:30:00,224.32,226.32,224.12,225.67,9100.0,162.0401,163.4849,161.8957,163.0153,9100.0
2015-04-21 10:00:00,225.52,225.96,224.95,224.96,19000.0,162.907,163.2248,162.4952,162.5025,19000.0
2015-04-21 10:30:00,224.96,225.84,224.95,225.62,11400.0,162.5025,163.1381,162.4952,162.9792,11400.0
2015-04-21 11:00:00,225.56,225.68,225.11,225.5,9800.0,162.9359,163.0226,162.6108,162.8925,9800.0
2015-04-21 11:30:00,225.27,225.47,224.27,225.01,16100.0,162.7264,162.8709,162.004,162.5386,16100.0
2015-04-21 12:00:00,225.01,225.98,224.86,225.79,6700.0,162.5386,163.2393,162.4302,163.102,6700.0
2015-04-21 12:30:00,225.8,225.89,225.31,225.44,4000.0,163.1092,163.1742,162.7553,162.8492,4000.0
2015-04-21 13:00:00,225.57,225.78,225.3,225.78,6800.0,162.9431,163.0948,162.7481,163.0948,6800.0
2015-04-21 13:30:00,225.93,226.06,225.43,225.53,7800.0,163.2031,163.2971,162.842,162.9142,7800.0
2015-04-21 14:00:00,225.48,225.7,225.28,225.46,8400.0,162.8781,163.037,162.7336,162.8636,8400.0
2015-04-21 14:30:00,225.58,225.76,225.51,225.51,4500.0,162.9503,163.0803,162.8998,162.8998,4500.0
2015-04-21 15:00:00,225.52,225.61,225.16,225.41,10200.0,162.907,162.972,162.6469,162.8275,10200.0
2015-04-21 15:30:00,225.27,225.76,225.09,225.17,36600.0,162.7264,163.0803,162.5964,162.6541,36600.0
2015-04-22 09:30:00,224.96,227.75,223.99,227.74,12400.0,162.5025,164.5178,161.8018,164.5106,12400.0
2015-04-22 10:00:00,227.8,228.4,227.21,227.72,26000.0,164.554,164.9874,164.1278,164.4962,26000.0
2015-04-22 10:30:00,227.43,227.85,226.72,227.57,10100.0,164.2867,164.5901,163.7738,164.3878,10100.0
2015-04-22 11:00:00,227.43,227.6,226.92,227.43,12300.0,164.2867,164.4095,163.9183,164.2867,12300.0
2015-04-22 11:30:00,227.6,228.15,227.59,228.09,5300.0,164.4095,164.8068,164.4023,164.7634,5300.0
2015-04-22 12:00:00,228.13,228.31,227.3,227.45,10900.0,164.7923,164.9224,164.1928,164.3011,10900.0
2015-04-22 12:30:00,227.47,227.68,227.3,227.3,9200.0,164.3156,164.4673,164.1928,164.1928,9200.0
2015-04-22 13:00:00,227.44,227.62,226.96,226.96,3300.0,164.2939,164.4239,163.9472,163.9472,3300.0
2015-04-22 13:30:00,226.78,226.94,226.37,226.47,3700.0,163.8172,163.9327,163.521,163.5932,3700.0
2015-04-22 14:00:00,226.39,227.38,226.36,227.17,5300.0,163.5354,164.2506,163.5138,164.0989,5300.0
2015-04-22 14:30:00,227.05,227.28,226.33,226.62,6100.0,164.0122,164.1783,163.4921,163.7016,6100.0
2015-04-22 15:00:00,226.65,226.86,226.49,226.55,6100.0,163.7232,163.8749,163.6077,163.651,6100.0
2015-04-22 15:30:00,226.53,226.99,226.3,226.79,19900.0,163.6366,163.9688,163.4704,163.8244,19900.0
2015-04-23 09:30:00,226.8,227.96,226.8,227.78,4000.0,163.8316,164.6695,163.8316,164.5395,4000.0
2015-04-23 10:00:00,227.85,228.36,227.16,227.34,18000.0,164.5901,164.9585,164.0916,164.2217,18000.0
2015-04-23 10:30:00,227.31,227.93,227.08,227.31,8500.0,164.2,164.6479,164.0339,164.2,8500.0
2015-04-23 11:00:00,227.33,228.13,227.27,228.09,9000.0,164.2144,164.7923,164.1711,164.7634,9000.0
2015-04-23 11:30:00,228.03,228.96,227.88,228.81,7300.0,164.7201,165.3919,164.6117,165.2835,7300.0
2015-04-23 12:00:00,228.47,228.77,228.34,228.34,2600.0,165.0379,165.2547,164.944,164.944,2600.0
2015-04-23 12:30:00,228.43,229.03,228.35,229.03,4600.0,165.009,165.4425,164.9513,165.4425,4600.0
2015-04-23 13:00:00,229.0,229.05,228.25,228.25,8200.0,165.4208,165.4569,164.879,164.879,8200.0
2015-04-23 13:30:00,228.39,228.47,227.99,227.99,9700.0,164.9802,165.0379,164.6912,164.6912,9700.0
2015-04-23 14:00:00,228.13,228.36,228.03,228.15,15100.0,164.7923,164.9585,164.7201,164.8068,15100.0
2015-04-23 14:30:00,228.09,228.21,227.87,227.87,16600.0,164.7634,164.8501,164.6045,164.6045,16600.0
2015-04-23 15:00:00,227.87,228.31,227.84,228.28,13900.0,164.6045,164.9224,164.5829,164.9007,13900.0
2015-04-23 15:30:00,228.34,228.77,227.61,227.79,53200.0,164.944,165.2547,164.4167,164.5467,53200.0
2015-04-24 09:30:00,227.5,227.92,226.16,226.97,23700.0,164.3373,164.6406,163.3693,163.9544,23700.0
2015-04-24 10:00:00,226.63,227.82,226.63,227.15,32600.0,163.7088,164.5684,163.7088,164.0844,32600.0
2015-04-24 10:30:00,227.22,228.45,227.16,228.31,27000.0,164.135,165.0235,164.0916,164.9224,27000.0
2015-04-24 11:00:00,228.22,228.3,227.55,227.74,12500.0,164.8574,164.9151,164.3734,164.5106,12500.0
2015-04-24 11:30:00,227.66,227.86,227.55,227.58,17300.0,164.4528,164.5973,164.3734,164.395,17300.0
2015-04-24 12:00:00,227.55,227.66,227.41,227.48,12600.0,164.3734,164.4528,164.2722,164.3228,12600.0
2015-04-24 12:30:00,227.51,227.73,227.39,227.56,5600.0,164.3445,164.5034,164.2578,164.3806,5600.0
2015-04-24 13:00:00,227.58,227.89,227.52,227.66,9700.0,164.395,164.619,164.3517,164.4528,9700.0
2015-04-24 13:30:00,227.58,227.75,227.18,227.64,22200.0,164.395,164.5178,164.1061,164.4384,22200.0
2015-04-24 14:00:00,227.57,227.94,227.42,227.63,4500.0,164.3878,164.6551,164.2795,164.4312,4500.0
2015-04-24 14:30:00,227.65,227.65,227.33,227.45,10800.0,164.4456,164.4456,164.2144,164.3011,10800.0
2015-04-24 15:00:00,227.5,227.68,227.36,227.5,9000.0,164.3373,164.4673,164.2361,164.3373,9000.0
2015-04-24 15:30:00,227.53,227.53,226.89,227.06,47800.0,164.3589,164.3589,163.8966,164.0194,47800.0
2015-04-27 09:30:00,228.76,230.41,228.62,230.39,35300.0,165.2474,166.4393,165.1463,166.4249,35300.0
2015-04-27 10:00:00,230.37,230.48,229.32,229.58,14000.0,166.4104,166.4899,165.6519,165.8398,14000.0
2015-04-27 10:30:00,229.51,229.93,229.39,229.93,18200.0,165.7892,166.0926,165.7025,166.0926,18200.0
2015-04-27 11:00:00,229.92,229.92,229.24,229.24,10900.0,166.0854,166.0854,165.5942,165.5942,10900.0
2015-04-27 11:30:00,229.34,229.54,228.89,229.12,5700.0,165.6664,165.8109,165.3413,165.5075,5700.0
2015-04-27 12:00:00,229.11,229.33,228.18,228.4,9800.0,165.5003,165.6592,164.8285,164.9874,9800.0
2015-04-27 12:30:00,228.51,228.89,228.44,228.63,10900.0,165.0668,165.3413,165.0163,165.1535,10900.0
2015-04-27 13:00:00,228.64,228.77,228.0,228.16,8700.0,165.1607,165.2547,164.6984,164.814,8700.0
2015-04-27 13:30:00,228.21,228.42,227.88,228.08,8500.0,164.8501,165.0018,164.6117,164.7562,8500.0
2015-04-27 14:00:00,228.08,228.29,227.62,227.86,12000.0,164.7562,164.9079,164.4239,164.5973,12000.0
2015-04-27 14:30:00,228.06,228.33,227.46,228.07,22900.0,164.7418,164.9368,164.3084,164.749,22900.0
2015-04-27 15:00:00,228.11,228.6,227.75,227.76,22200.0,164.7779,165.1318,164.5178,164.5251,22200.0
2015-04-27 15:30:00,227.75,228.23,227.26,228.03,83600.0,164.5178,164.8646,164.1639,164.7201,83600.0
2015-04-28 09:30:00,227.69,228.94,226.87,227.43,16700.0,164.4745,165.3775,163.8822,164.2867,16700.0
2015-04-28 10:00:00,227.36,227.84,226.55,227.84,11700.0,164.2361,164.5829,163.651,164.5829,11700.0
2015-04-28 10:30:00,227.92,229.42,227.71,228.97,9600.0,164.6406,165.7242,164.4889,165.3991,9600.0
2015-04-28 11:00:00,228.79,229.8,228.79,229.7,10100.0,165.2691,165.9987,165.2691,165.9264,10100.0
2015-04-28 11:30:00,229.59,229.59,228.97,229.11,7300.0,165.847,165.847,165.3991,165.5003,7300.0
2015-04-28 12:00:00,229.26,229.26,228.67,228.98,6100.0,165.6086,165.6086,165.1824,165.4063,6100.0
2015-04-28 12:30:00,228.85,229.49,228.55,229.29,5900.0,165.3124,165.7748,165.0957,165.6303,5900.0
2015-04-28 13:00:00,229.0,229.18,228.73,228.89,5800.0,165.4208,165.5508,165.2258,165.3413,5800.0
2015-04-28 13:30:00,228.77,229.01,228.44,228.98,10800.0,165.2547,165.428,165.0163,165.4063,10800.0
2015-04-28 14:00:00,228.88,228.98,228.66,228.9,5600.0,165.3341,165.4063,165.1752,165.3486,5600.0
2015-04-28 14:30:00,228.92,229.43,228.85,229.21,9200.0,165.363,165.7314,165.3124,165.5725,9200.0
2015-04-28 15:00:00,229.25,229.28,228.71,229.0,8600.0,165.6014,165.6231,165.2113,165.4208,8600.0
2015-04-28 15:30:00,229.0,229.66,228.95,229.58,23500.0,165.4208,165.8976,165.3847,165.8398,23500.0
2015-04-29 09:30:00,227.62,228.91,227.4,228.44,7800.0,164.4239,165.3558,164.265,165.0163,7800.0
2015-04-29 10:00:00,227.96,227.96,226.8,227.23,8700.0,164.6695,164.6695,163.8316,164.1422,8700.0
2015-04-29 10:30:00,227.03,227.03,225.7,225.7,7500.0,163.9977,163.9977,163.037,163.037,7500.0
2015-04-29 11:00:00,225.81,225.81,224.83,225.0,13400.0,163.1165,163.1165,162.4085,162.5313,13400.0
2015-04-29 11:30:00,224.8,225.03,224.4,224.9,9800.0,162.3869,162.553,162.0979,162.4591,9800.0
2015-04-29 12:00:00,224.89,224.89,224.35,224.47,6000.0,162.4519,162.4519,162.0618,162.1485,6000.0
2015-04-29 12:30:00,224.62,224.71,224.19,224.46,5100.0,162.2569,162.3219,161.9462,162.1413,5100.0
2015-04-29 13:00:00,224.34,224.53,223.95,224.53,3700.0,162.0546,162.1918,161.7729,162.1918,3700.0
2015-04-29 13:30:00,224.64,225.9,224.64,225.89,7800.0,162.2713,163.1815,162.2713,163.1742,7800.0
2015-04-29 14:00:00,225.02,225.86,224.94,225.63,9800.0,162.5458,163.1526,162.488,162.9864,9800.0
2015-04-29 14:30:00,225.49,225.92,225.28,225.42,5200.0,162.8853,163.1959,162.7336,162.8347,5200.0
2015-04-29 15:00:00,225.34,225.39,224.76,225.05,8800.0,162.777,162.8131,162.358,162.5675,8800.0
2015-04-29 15:30:00,225.12,225.51,224.72,224.9,17400.0,162.618,162.8998,162.3291,162.4591,17400.0
2015-04-30 09:30:00,223.5,225.74,222.55,222.96,7800.0,161.4478,163.0659,160.7616,161.0577,7800.0
2015-04-30 10:00:00,222.57,222.72,221.56,221.64,13100.0,160.776,160.8844,160.0464,160.1042,13100.0
2015-04-30 10:30:00,221.61,223.6,221.36,223.18,14700.0,160.0825,161.52,159.902,161.2166,14700.0
2015-04-30 11:00:00,223.31,224.66,223.31,224.44,8200.0,161.3106,162.2857,161.3106,162.1268,8200.0
2015-04-30 11:30:00,224.63,224.86,223.85,223.88,8400.0,162.2641,162.4302,161.7006,161.7223,8400.0
2015-04-30 12:00:00,224.02,224.38,223.38,223.38,9100.0,161.8234,162.0835,161.3611,161.3611,9100.0
2015-04-30 12:30:00,223.32,223.55,222.77,223.25,11300.0,161.3178,161.4839,160.9205,161.2672,11300.0
2015-04-30 13:00:00,223.43,223.58,222.95,223.38,6900.0,161.3972,161.5056,161.0505,161.3611,6900.0
2015-04-30 13:30:00,223.42,223.71,222.62,222.62,6400.0,161.39,161.5995,160.8121,160.8121,6400.0
2015-04-30 14:00:00,222.76,223.21,222.11,222.11,11600.0,160.9133,161.2383,160.4437,160.4437,11600.0
2015-04-30 14:30:00,222.16,222.26,221.25,221.52,11700.0,160.4798,160.5521,159.8225,160.0175,11700.0
2015-04-30 15:00:00,221.34,221.43,220.46,220.79,17600.0,159.8875,159.9525,159.2518,159.4902,17600.0
2015-04-30 15:30:00,220.81,222.17,220.52,221.96,70200.0,159.5047,160.4871,159.2952,160.3354,70200.0
2015-05-01 09:30:00,223.38,226.15,223.38,224.91,27700.0,161.3611,163.3621,161.3611,162.4663,27700.0
2015-05-01 10:00:00,224.84,225.68,224.31,225.53,17900.0,162.4158,163.0226,162.0329,162.9142,17900.0
2015-05-01 10:30:00,225.69,225.92,224.7,225.23,8500.0,163.0298,163.1959,162.3146,162.6975,8500.0
2015-05-01 11:00:00,225.13,226.27,224.96,225.97,12700.0,162.6253,163.4487,162.5025,163.232,12700.0
2015-05-01 11:30:00,226.0,226.65,225.21,226.65,16800.0,163.2537,163.7232,162.683,163.7232,16800.0
2015-05-01 12:00:00,226.41,226.41,225.14,225.21,13000.0,163.5499,163.5499,162.6325,162.683,13000.0
2015-05-01 12:30:00,225.22,225.41,225.08,225.41,6000.0,162.6903,162.8275,162.5891,162.8275,6000.0
2015-05-01 13:00:00,225.44,225.77,225.07,225.55,5700.0,162.8492,163.0876,162.5819,162.9286,5700.0
2015-05-01 13:30:00,225.48,225.81,225.25,225.62,6100.0,162.8781,163.1165,162.7119,162.9792,6100.0
2015-05-01 14:00:00,225.66,225.71,225.19,225.31,18700.0,163.0081,163.0442,162.6686,162.7553,18700.0
2015-05-01 14:30:00,225.29,225.4,224.24,224.25,11800.0,162.7408,162.8203,161.9824,161.9896,11800.0
2015-05-01 15:00:00,224.26,224.82,224.25,224.76,13400.0,161.9968,162.4013,161.9896,162.358,13400.0
2015-05-01 15:30:00,224.75,225.21,224.38,224.49,61300.0,162.3508,162.683,162.0835,162.1629,61300.0
2015-05-04 09:30:00,225.68,227.23,225.68,226.46,13700.0,163.0226,164.1422,163.0226,163.586,13700.0
2015-05-04 10:00:00,226.47,227.28,225.96,226.55,10300.0,163.5932,164.1783,163.2248,163.651,10300.0
2015-05-04 10:30:00,226.6,227.08,225.79,225.81,14700.0,163.6871,164.0339,163.102,163.1165,14700.0
2015-05-04 11:00:00,225.87,226.42,225.8,226.18,20400.0,163.1598,163.5571,163.1092,163.3837,20400.0
2015-05-04 11:30:00,226.01,226.51,225.75,226.51,5400.0,163.2609,163.6221,163.0731,163.6221,5400.0
2015-05-04 12:00:00,226.67,226.8,226.09,226.24,3300.0,163.7377,163.8316,163.3187,163.4271,3300.0
2015-05-04 12:30:00,226.08,226.25,225.73,225.86,8200.0,163.3115,163.4343,163.0587,163.1526,8200.0
2015-05-04 13:00:00,225.75,225.75,225.12,225.42,9900.0,163.0731,163.0731,162.618,162.8347,9900.0
2015-05-04 13:30:00,225.42,225.78,225.25,225.62,5600.0,162.8347,163.0948,162.7119,162.9792,5600.0
2015-05-04 14:00:00,225.72,226.25,225.56,226.22,18300.0,163.0514,163.4343,162.9359,163.4126,18300.0
2015-05-04 14:30:00,226.28,226.47,225.68,225.68,13300.0,163.456,163.5932,163.0226,163.0226,13300.0
2015-05-04 15:00:00,225.68,225.68,225.06,225.51,8700.0,163.0226,163.0226,162.5747,162.8998,8700.0
2015-05-04 15:30:00,225.39,226.11,225.17,225.81,44800.0,162.8131,163.3332,162.6541,163.1165,44800.0
2015-05-05 09:30:00,224.56,224.9,223.03,223.93,14900.0,162.2135,162.4591,161.1083,161.7584,14900.0
2015-05-05 10:00:00,223.76,223.88,222.29,222.95,21400.0,161.6356,161.7223,160.5737,161.0505,21400.0
2015-05-05 10:30:00,222.96,223.63,222.66,222.83,19300.0,161.0577,161.5417,160.841,160.9638,19300.0
2015-05-05 11:00:00,222.83,222.83,221.53,221.97,11900.0,160.9638,160.9638,160.0248,160.3426,11900.0
2015-05-05 11:30:00,221.99,222.22,221.82,222.09,12300.0,160.357,160.5232,160.2342,160.4293,12300.0
2015-05-05 12:00:00,222.06,222.1,221.14,221.14,15500.0,160.4076,160.4365,159.743,159.743,15500.0
2015-05-05 12:30:00,221.27,221.5,221.04,221.04,6600.0,159.8369,160.0031,159.6708,159.6708,6600.0
2015-05-05 13:00:00,221.03,221.03,219.51,219.93,10800.0,159.6636,159.6636,158.5656,158.869,10800.0
2015-05-05 13:30:00,219.72,219.95,219.5,219.77,16000.0,158.7173,158.8834,158.5584,158.7534,16000.0
2015-05-05 14:00:00,219.78,220.33,219.58,219.76,17500.0,158.7606,159.1579,158.6161,158.7462,17500.0
2015-05-05 14:30:00,219.76,220.09,219.4,219.43,25200.0,158.7462,158.9846,158.4861,158.5078,25200.0
2015-05-05 15:00:00,219.53,219.77,219.01,219.77,19400.0,158.58,158.7534,158.2044,158.7534,19400.0
2015-05-05 15:30:00,219.67,219.76,219.03,219.3,47000.0,158.6812,158.7462,158.2188,158.4139,47000.0
2015-05-06 09:30:00,218.97,220.83,218.39,219.65,15900.0,158.1755,159.5191,157.7565,158.6667,15900.0
2015-05-06 10:00:00,220.5,220.77,219.75,219.85,9200.0,159.2807,159.4758,158.7389,158.8112,9200.0
2015-05-06 10:30:00,219.66,219.9,218.4,218.82,13700.0,158.6739,158.8473,157.7638,158.0672,13700.0
2015-05-06 11:00:00,218.72,218.97,218.18,218.97,5200.0,157.9949,158.1755,157.6048,158.1755,5200.0
2015-05-06 11:30:00,218.9,220.66,218.9,220.49,8000.0,158.1249,159.3963,158.1249,159.2735,8000.0
2015-05-06 12:00:00,220.25,220.37,219.5,219.71,5400.0,159.1001,159.1868,158.5584,158.7101,5400.0
2015-05-06 12:30:00,219.6,219.73,219.11,219.41,4500.0,158.6306,158.7245,158.2766,158.4933,4500.0
2015-05-06 13:00:00,219.24,219.52,218.78,219.41,4800.0,158.3705,158.5728,158.0383,158.4933,4800.0
2015-05-06 13:30:00,219.27,219.45,218.17,218.17,10600.0,158.3922,158.5222,157.5976,157.5976,10600.0
2015-05-06 14:00:00,218.18,219.24,218.02,219.03,12100.0,157.6048,158.3705,157.4893,158.2188,12100.0
2015-05-06 14:30:00,218.97,219.13,218.12,218.75,9200.0,158.1755,158.2911,157.5615,158.0166,9200.0
2015-05-06 15:00:00,218.69,219.19,218.56,218.98,25100.0,157.9732,158.3344,157.8793,158.1827,25100.0
2015-05-06 15:30:00,219.12,220.16,219.05,220.15,42100.0,158.2839,159.0351,158.2333,159.0279,42100.0
2015-05-07 09:30:00,225.28,225.7,220.78,223.7,33100.0,162.7336,163.037,159.483,161.5923,33100.0
2015-05-07 10:00:00,223.83,225.35,222.76,223.49,15000.0,161.6862,162.7842,160.9133,161.4406,15000.0
2015-05-07 10:30:00,223.44,225.03,223.44,224.5,36600.0,161.4045,162.553,161.4045,162.1702,36600.0
2015-05-07 11:00:00,224.54,226.21,224.29,225.81,30200.0,162.1991,163.4054,162.0185,163.1165,30200.0
2015-05-07 11:30:00,225.82,226.79,225.62,225.66,15700.0,163.1237,163.8244,162.9792,163.0081,15700.0
2015-05-07 12:00:00,225.58,226.99,225.13,226.99,7400.0,162.9503,163.9688,162.6253,163.9688,7400.0
2015-05-07 12:30:00,226.99,227.08,225.59,226.26,8700.0,163.9688,164.0339,162.9575,163.4415,8700.0
2015-05-07 13:00:00,226.17,226.17,225.58,225.89,6100.0,163.3765,163.3765,162.9503,163.1742,6100.0
2015-05-07 13:30:00,225.78,226.24,225.64,225.64,6300.0,163.0948,163.4271,162.9937,162.9937,6300.0
2015-05-07 14:00:00,225.77,226.38,225.67,226.11,15900.0,163.0876,163.5282,163.0153,163.3332,15900.0
2015-05-07 14:30:00,226.2,226.24,225.31,225.73,20600.0,163.3982,163.4271,162.7553,163.0587,20600.0
2015-05-07 15:00:00,225.63,225.71,224.69,224.83,33100.0,162.9864,163.0442,162.3074,162.4085,33100.0
2015-05-07 15:30:00,224.76,225.1,223.85,223.96,84700.0,162.358,162.6036,161.7006,161.7801,84700.0
2015-05-08 09:30:00,225.76,229.99,225.34,229.98,19300.0,163.0803,166.1359,162.777,166.1287,19300.0
2015-05-08 10:00:00,229.88,231.43,229.76,231.28,32500.0,166.0565,167.1761,165.9698,167.0678,32500.0
2015-05-08 10:30:00,231.27,231.44,229.6,229.78,11900.0,167.0606,167.1834,165.8542,165.9842,11900.0
2015-05-08 11:00:00,229.74,230.22,228.74,229.1,10200.0,165.9553,166.3021,165.233,165.493,10200.0
2015-05-08 11:30:00,228.98,229.11,228.11,228.62,11000.0,165.4063,165.5003,164.7779,165.1463,11000.0
2015-05-08 12:00:00,228.66,228.66,227.78,228.05,5300.0,165.1752,165.1752,164.5395,164.7346,5300.0
2015-05-08 12:30:00,227.99,228.12,227.66,228.06,4100.0,164.6912,164.7851,164.4528,164.7418,4100.0
2015-05-08 13:00:00,227.83,228.19,227.73,227.88,8300.0,164.5756,164.8357,164.5034,164.6117,8300.0
2015-05-08 13:30:00,228.0,228.12,227.45,227.98,7200.0,164.6984,164.7851,164.3011,164.684,7200.0
2015-05-08 14:00:00,228.0,228.04,227.27,227.28,7800.0,164.6984,164.7273,164.1711,164.1783,7800.0
2015-05-08 14:30:00,227.31,228.0,227.3,227.92,13800.0,164.2,164.6984,164.1928,164.6406,13800.0
2015-05-08 15:00:00,227.91,227.98,227.11,227.24,28000.0,164.6334,164.684,164.0555,164.1494,28000.0
2015-05-08 15:30:00,227.37,227.78,227.13,227.3,42700.0,164.2433,164.5395,164.07,164.1928,42700.0
2015-05-11 09:30:00,226.85,229.55,224.65,226.57,13300.0,163.8677,165.8181,162.2785,163.6655,13300.0
2015-05-11 10:00:00,226.45,227.2,226.08,227.01,11700.0,163.5788,164.1205,163.3115,163.9833,11700.0
2015-05-11 10:30:00,226.94,227.27,226.69,227.15,11100.0,163.9327,164.1711,163.7521,164.0844,11100.0
2015-05-11 11:00:00,226.96,227.2,226.62,226.95,24400.0,163.9472,164.1205,163.7016,163.94,24400.0
2015-05-11 11:30:00,226.73,227.0,226.25,226.77,8900.0,163.781,163.9761,163.4343,163.8099,8900.0
2015-05-11 12:00:00,226.73,226.73,225.31,225.44,19400.0,163.781,163.781,162.7553,162.8492,19400.0
2015-05-11 12:30:00,225.51,225.51,224.62,224.83,6400.0,162.8998,162.8998,162.2569,162.4085,6400.0
2015-05-11 13:00:00,224.79,225.0,224.3,224.46,13700.0,162.3797,162.5313,162.0257,162.1413,13700.0
2015-05-11 13:30:00,224.52,224.59,223.81,223.82,7400.0,162.1846,162.2352,161.6717,161.679,7400.0
2015-05-11 14:00:00,223.64,223.91,223.03,223.11,11600.0,161.5489,161.744,161.1083,161.1661,11600.0
2015-05-11 14:30:00,223.05,223.05,221.26,221.43,31400.0,161.1227,161.1227,159.8297,159.9525,31400.0
2015-05-11 15:00:00,221.3,222.31,220.82,221.93,29300.0,159.8586,160.5882,159.5119,160.3137,29300.0
2015-05-11 15:30:00,221.92,222.14,221.4,221.82,173500.0,160.3065,160.4654,159.9308,160.2342,173500.0
2015-05-12 09:30:00,220.08,220.74,218.7,219.7,19100.0,158.9773,159.4541,157.9805,158.7028,19100.0
2015-05-12 10:00:00,220.05,220.65,219.72,220.24,29200.0,158.9557,159.3891,158.7173,159.0929,29200.0
2015-05-12 10:30:00,220.42,222.86,220.23,222.01,18300.0,159.2229,160.9855,159.0857,160.3715,18300.0
2015-05-12 11:00:00,222.0,222.19,221.01,221.09,11300.0,160.3643,160.5015,159.6491,159.7069,11300.0
2015-05-12 11:30:00,221.14,222.1,221.01,222.02,16300.0,159.743,160.4365,159.6491,160.3787,16300.0
2015-05-12 12:00:00,222.04,222.18,221.72,221.81,13800.0,160.3932,160.4943,160.162,160.227,13800.0
2015-05-12 12:30:00,221.89,222.51,221.68,222.13,19400.0,160.2848,160.7327,160.1331,160.4582,19400.0
2015-05-12 13:00:00,222.07,223.14,221.95,223.03,18500.0,160.4148,161.1878,160.3281,161.1083,18500.0
2015-05-12 13:30:00,222.8,222.99,222.03,222.31,13300.0,160.9422,161.0794,160.3859,160.5882,13300.0
2015-05-12 14:00:00,222.13,222.41,221.9,222.41,10500.0,160.4582,160.6604,160.292,160.6604,10500.0
2015-05-12 14:30:00,222.45,222.94,222.21,222.21,19400.0,160.6893,161.0433,160.516,160.516,19400.0
2015-05-12 15:00:00,222.3,222.91,222.24,222.83,14700.0,160.581,161.0216,160.5376,160.9638,14700.0
2015-05-12 15:30:00,222.88,223.07,222.13,222.25,41300.0,160.9999,161.1372,160.4582,160.5449,41300.0
2015-05-13 09:30:00,223.24,225.73,223.24,224.29,12700.0,161.26,163.0587,161.26,162.0185,12700.0
2015-05-13 10:00:00,224.36,225.22,224.13,224.75,18400.0,162.069,162.6903,161.9029,162.3508,18400.0
2015-05-13 10:30:00,224.62,224.63,223.59,223.59,12700.0,162.2569,162.2641,161.5128,161.5128,12700.0
2015-05-13 11:00:00,223.84,223.84,222.91,223.3,16400.0,161.6934,161.6934,161.0216,161.3033,16400.0
2015-05-13 11:30:00,223.21,223.57,222.54,222.76,8800.0,161.2383,161.4984,160.7543,160.9133,8800.0
2015-05-13 12:00:00,222.63,223.54,222.59,223.19,6700.0,160.8194,161.4767,160.7905,161.2239,6700.0
2015-05-13 12:30:00,223.27,223.84,223.11,223.11,3700.0,161.2817,161.6934,161.1661,161.1661,3700.0
2015-05-13 13:00:00,223.14,224.03,222.99,223.17,7300.0,161.1878,161.8307,161.0794,161.2094,7300.0
2015-05-13 13:30:00,223.21,223.27,221.8,222.05,8900.0,161.2383,161.2817,160.2198,160.4004,8900.0
2015-05-13 14:00:00,222.17,222.17,221.07,221.62,17700.0,160.4871,160.4871,159.6925,160.0898,17700.0
2015-05-13 14:30:00,221.45,221.45,220.12,220.49,21400.0,159.967,159.967,159.0062,159.2735,21400.0
2015-05-13 15:00:00,220.46,220.76,219.56,219.64,16300.0,159.2518,159.4685,158.6017,158.6595,16300.0
2015-05-13 15:30:00,219.71,219.84,218.94,219.55,134100.0,158.7101,158.804,158.1538,158.5945,134100.0
2015-05-14 09:30:00,220.2,223.01,219.2,221.27,25600.0,159.064,161.0938,158.3417,159.8369,25600.0
2015-05-14 10:00:00,221.05,223.69,221.05,223.47,14400.0,159.678,161.5851,159.678,161.4261,14400.0
2015-05-14 10:30:00,223.41,224.15,222.87,223.45,14200.0,161.3828,161.9173,160.9927,161.4117,14200.0
2015-05-14 11:00:00,223.31,223.57,223.05,223.33,6400.0,161.3106,161.4984,161.1227,161.325,6400.0
2015-05-14 11:30:00,223.38,223.79,222.85,223.37,11100.0,161.3611,161.6573,160.9783,161.3539,11100.0
2015-05-14 12:00:00,223.35,223.92,222.87,223.11,9800.0,161.3395,161.7512,160.9927,161.1661,9800.0
2015-05-14 12:30:00,223.17,223.89,223.09,223.5,24400.0,161.2094,161.7295,161.1516,161.4478,24400.0
2015-05-14 13:00:00,223.48,223.87,222.95,223.61,15200.0,161.4334,161.7151,161.0505,161.5273,15200.0
2015-05-14 13:30:00,223.72,223.9,223.25,223.55,16500.0,161.6067,161.7367,161.2672,161.4839,16500.0
2015-05-14 14:00:00,223.55,223.95,223.31,223.73,10700.0,161.4839,161.7729,161.3106,161.6139,10700.0
2015-05-14 14:30:00,223.89,224.26,223.66,224.12,29400.0,161.7295,161.9968,161.5634,161.8957,29400.0
2015-05-14 15:00:00,224.26,224.48,223.96,224.41,18200.0,161.9968,162.1557,161.7801,162.1052,18200.0
2015-05-14 15:30:00,224.37,224.75,224.0,224.55,60000.0,162.0763,162.3508,161.809,162.2063,60000.0
2015-05-15 09:30:00,225.47,226.51,224.07,224.56,39200.0,162.8709,163.6221,161.8596,162.2135,39200.0
2015-05-15 10:00:00,224.82,225.58,224.2,225.25,16500.0,162.4013,162.9503,161.9535,162.7119,16500.0
2015-05-15 10:30:00,225.32,226.12,225.28,225.89,17200.0,162.7625,163.3404,162.7336,163.1742,17200.0
2015-05-15 11:00:00,225.89,225.89,225.13,225.87,8600.0,163.1742,163.1742,162.6253,163.1598,8600.0
2015-05-15 11:30:00,225.73,225.87,225.05,225.16,18100.0,163.0587,163.1598,162.5675,162.6469,18100.0
2015-05-15 12:00:00,225.2,225.4,224.85,224.86,8000.0,162.6758,162.8203,162.423,162.4302,8000.0
2015-05-15 12:30:00,224.97,225.74,224.85,225.57,11500.0,162.5097,163.0659,162.423,162.9431,11500.0
2015-05-15 13:00:00,225.64,225.84,225.4,225.8,7800.0,162.9937,163.1381,162.8203,163.1092,7800.0
2015-05-15 13:30:00,225.61,226.2,225.49,225.85,20200.0,162.972,163.3982,162.8853,163.1454,20200.0
2015-05-15 14:00:00,225.85,226.24,225.65,226.09,25600.0,163.1454,163.4271,163.0009,163.3187,25600.0
2015-05-15 14:30:00,225.98,226.31,225.7,225.79,8500.0,163.2393,163.4776,163.037,163.102,8500.0
2015-05-15 15:00:00,225.7,226.27,225.62,226.17,16800.0,163.037,163.4487,162.9792,163.3765,16800.0
2015-05-15 15:30:00,226.15,226.58,226.04,226.31,51300.0,163.3621,163.6727,163.2826,163.4776,51300.0
2015-05-18 09:30:00,225.11,225.9,223.52,225.45,7300.0,162.6108,163.1815,161.4623,162.8564,7300.0
2015-05-18 10:00:00,225.46,226.22,224.67,225.98,14200.0,162.8636,163.4126,162.293,163.2393,14200.0
2015-05-18 10:30:00,225.94,226.01,224.91,224.95,7300.0,163.2104,163.2609,162.4663,162.4952,7300.0
2015-05-18 11:00:00,224.81,225.38,224.32,225.22,4300.0,162.3941,162.8058,162.0401,162.6903,4300.0
2015-05-18 11:30:00,225.43,225.74,225.28,225.28,3200.0,162.842,163.0659,162.7336,162.7336,3200.0
2015-05-18 12:00:00,225.47,225.64,224.97,224.97,1600.0,162.8709,162.9937,162.5097,162.5097,1600.0
2015-05-18 12:30:00,224.77,225.48,224.77,225.48,2900.0,162.3652,162.8781,162.3652,162.8781,2900.0
2015-05-18 13:00:00,225.49,225.7,225.33,225.37,8300.0,162.8853,163.037,162.7697,162.7986,8300.0
2015-05-18 13:30:00,225.4,225.67,225.27,225.6,20700.0,162.8203,163.0153,162.7264,162.9648,20700.0
2015-05-18 14:00:00,225.48,225.64,225.28,225.38,28900.0,162.8781,162.9937,162.7336,162.8058,28900.0
2015-05-18 14:30:00,225.4,225.55,225.34,225.39,7700.0,162.8203,162.9286,162.777,162.8131,7700.0
2015-05-18 15:00:00,225.34,225.39,224.82,225.02,18800.0,162.777,162.8131,162.4013,162.5458,18800.0
2015-05-18 15:30:00,225.02,225.08,224.83,224.86,24200.0,162.5458,162.5891,162.4085,162.4302,24200.0
2015-05-19 09:30:00,224.47,225.15,222.82,224.55,5800.0,162.1485,162.6397,160.9566,162.2063,5800.0
2015-05-19 10:00:00,224.95,225.04,224.37,224.56,6500.0,162.4952,162.5602,162.0763,162.2135,6500.0
2015-05-19 10:30:00,224.79,225.08,224.4,224.4,5600.0,162.3797,162.5891,162.0979,162.0979,5600.0
2015-05-19 11:00:00,224.59,224.95,224.39,224.62,6000.0,162.2352,162.4952,162.0907,162.2569,6000.0
2015-05-19 11:30:00,224.64,225.13,224.55,224.98,3900.0,162.2713,162.6253,162.2063,162.5169,3900.0
2015-05-19 12:00:00,224.98,225.47,224.84,224.84,14900.0,162.5169,162.8709,162.4158,162.4158,14900.0
2015-05-19 12:30:00,224.96,225.04,224.65,224.85,10700.0,162.5025,162.5602,162.2785,162.423,10700.0
2015-05-19 13:00:00,224.78,224.92,224.67,224.86,4000.0,162.3724,162.4736,162.293,162.4302,4000.0
2015-05-19 13:30:00,224.89,225.32,224.88,224.9,7400.0,162.4519,162.7625,162.4447,162.4591,7400.0
2015-05-19 14:00:00,225.0,225.0,224.32,224.46,12700.0,162.5313,162.5313,162.0401,162.1413,12700.0
2015-05-19 14:30:00,224.62,224.62,224.29,224.43,8300.0,162.2569,162.2569,162.0185,162.1196,8300.0
2015-05-19 15:00:00,224.44,224.44,224.0,224.02,13900.0,162.1268,162.1268,161.809,161.8234,13900.0
2015-05-19 15:30:00,224.1,224.27,223.86,224.04,38900.0,161.8812,162.004,161.7079,161.8379,38900.0
2015-05-20 09:30:00,224.62,225.9,223.28,224.41,7700.0,162.2569,163.1815,161.2889,162.1052,7700.0
2015-05-20 10:00:00,224.75,224.84,223.41,223.64,8800.0,162.3508,162.4158,161.3828,161.5489,8800.0
2015-05-20 10:30:00,223.55,224.91,223.55,224.62,4800.0,161.4839,162.4663,161.4839,162.2569,4800.0
2015-05-20 11:00:00,224.73,224.8,224.42,224.48,4300.0,162.3363,162.3869,162.1124,162.1557,4300.0
2015-05-20 11:30:00,224.53,224.7,223.96,224.09,7400.0,162.1918,162.3146,161.7801,161.874,7400.0
2015-05-20 12:00:00,224.18,224.44,224.07,224.26,4400.0,161.939,162.1268,161.8596,161.9968,4400.0
2015-05-20 12:30:00,224.18,224.78,224.06,224.67,8000.0,161.939,162.3724,161.8523,162.293,8000.0
2015-05-20 13:00:00,224.75,224.95,224.62,224.92,17200.0,162.3508,162.4952,162.2569,162.4736,17200.0
2015-05-20 13:30:00,224.94,225.13,224.67,225.08,7500.0,162.488,162.6253,162.293,162.5891,7500.0
2015-05-20 14:00:00,225.08,225.63,224.78,225.5,17900.0,162.5891,162.9864,162.3724,162.8925,17900.0
2015-05-20 14:30:00,225.44,225.67,225.15,225.31,21400.0,162.8492,163.0153,162.6397,162.7553,21400.0
2015-05-20 15:00:00,225.41,225.41,224.53,224.79,7400.0,162.8275,162.8275,162.1918,162.3797,7400.0
2015-05-20 15:30:00,224.69,224.85,224.07,224.1,24900.0,162.3074,162.423,161.8596,161.8812,24900.0
2015-05-21 09:30:00,224.27,224.27,223.31,224.0,16000.0,162.004,162.004,161.3106,161.809,16000.0
2015-05-21 10:00:00,224.0,224.27,223.8,223.8,21600.0,161.809,162.004,161.6645,161.6645,21600.0
2015-05-21 10:30:00,223.87,223.9,223.48,223.8,11000.0,161.7151,161.7367,161.4334,161.6645,11000.0
2015-05-21 11:00:00,223.75,224.11,223.66,224.11,6300.0,161.6284,161.8884,161.5634,161.8884,6300.0
2015-05-21 11:30:00,224.04,224.13,223.34,223.53,32100.0,161.8379,161.9029,161.3322,161.4695,32100.0
2015-05-21 12:00:00,223.42,223.5,223.09,223.38,7300.0,161.39,161.4478,161.1516,161.3611,7300.0
2015-05-21 12:30:00,223.49,223.57,223.35,223.47,5700.0,161.4406,161.4984,161.3395,161.4261,5700.0
2015-05-21 13:00:00,223.5,223.56,223.24,223.39,15500.0,161.4478,161.4911,161.26,161.3683,15500.0
2015-05-21 13:30:00,223.33,223.47,222.4,222.68,7600.0,161.325,161.4261,160.6532,160.8555,7600.0
2015-05-21 14:00:00,222.63,222.84,222.21,222.25,9100.0,160.8194,160.971,160.516,160.5449,9100.0
2015-05-21 14:30:00,222.12,222.42,221.86,222.42,13000.0,160.4509,160.6677,160.2631,160.6677,13000.0
2015-05-21 15:00:00,222.37,222.64,222.24,222.56,8100.0,160.6315,160.8266,160.5376,160.7688,8100.0
2015-05-21 15:30:00,222.44,222.83,222.12,222.27,43600.0,160.6821,160.9638,160.4509,160.5593,43600.0
2015-05-22 09:30:00,221.9,222.03,220.32,221.1,6900.0,160.292,160.3859,159.1507,159.7141,6900.0
2015-05-22 10:00:00,221.11,222.81,221.11,222.33,17700.0,159.7214,160.9494,159.7214,160.6026,17700.0
2015-05-22 10:30:00,222.45,223.81,222.35,223.48,22000.0,160.6893,161.6717,160.6171,161.4334,22000.0
2015-05-22 11:00:00,223.63,223.78,222.58,222.89,12300.0,161.5417,161.6501,160.7832,161.0072,12300.0
2015-05-22 11:30:00,222.82,223.31,222.44,223.02,8900.0,160.9566,161.3106,160.6821,161.1011,8900.0
2015-05-22 12:00:00,223.07,223.14,222.57,222.79,6700.0,161.1372,161.1878,160.776,160.9349,6700.0
2015-05-22 12:30:00,222.84,222.87,222.15,222.5,10900.0,160.971,160.9927,160.4726,160.7254,10900.0
2015-05-22 13:00:00,222.33,222.56,221.92,222.43,3100.0,160.6026,160.7688,160.3065,160.6749,3100.0
2015-05-22 13:30:00,222.77,222.82,222.17,222.17,3500.0,160.9205,160.9566,160.4871,160.4871,3500.0
2015-05-22 14:00:00,222.18,222.56,221.87,222.56,3600.0,160.4943,160.7688,160.2704,160.7688,3600.0
2015-05-22 14:30:00,222.48,222.48,221.88,222.0,5800.0,160.711,160.711,160.2776,160.3643,5800.0
2015-05-22 15:00:00,221.91,222.25,221.91,222.06,13700.0,160.2993,160.5449,160.2993,160.4076,13700.0
2015-05-22 15:30:00,222.03,222.25,221.8,221.87,23700.0,160.3859,160.5449,160.2198,160.2704,23700.0
2015-05-26 09:30:00,221.79,222.45,220.5,220.93,14900.0,160.2126,160.6893,159.2807,159.5913,14900.0
2015-05-26 10:00:00,220.8,221.14,219.67,219.87,10600.0,159.4974,159.743,158.6812,158.8256,10600.0
2015-05-26 10:30:00,220.01,220.52,219.93,220.01,13100.0,158.9268,159.2952,158.869,158.9268,13100.0
2015-05-26 11:00:00,219.92,220.24,219.54,220.24,13300.0,158.8618,159.0929,158.5873,159.0929,13300.0
2015-05-26 11:30:00,220.23,221.18,219.91,219.91,11800.0,159.0857,159.7719,158.8545,158.8545,11800.0
2015-05-26 12:00:00,219.85,220.42,219.35,220.14,22600.0,158.8112,159.2229,158.45,159.0207,22600.0
2015-05-26 12:30:00,220.1,220.19,219.67,220.03,14000.0,158.9918,159.0568,158.6812,158.9412,14000.0
2015-05-26 13:00:00,220.09,220.17,219.53,219.81,6600.0,158.9846,159.0423,158.58,158.7823,6600.0
2015-05-26 13:30:00,219.75,219.79,219.41,219.52,8500.0,158.7389,158.7678,158.4933,158.5728,8500.0
2015-05-26 14:00:00,219.41,220.1,219.41,219.69,23100.0,158.4933,158.9918,158.4933,158.6956,23100.0
2015-05-26 14:30:00,219.69,219.69,219.1,219.14,11700.0,158.6956,158.6956,158.2694,158.2983,11700.0
2015-05-26 15:00:00,219.1,219.57,219.01,219.4,22200.0,158.2694,158.6089,158.2044,158.4861,22200.0
2015-05-26 15:30:00,219.4,219.76,219.31,219.36,38200.0,158.4861,158.7462,158.4211,158.4572,38200.0
2015-05-27 09:30:00,220.39,221.52,220.07,220.85,11300.0,159.2013,160.0175,158.9701,159.5335,11300.0
2015-05-27 10:00:00,221.09,221.13,220.59,220.6,11300.0,159.7069,159.7358,159.3457,159.353,11300.0
2015-05-27 10:30:00,220.71,221.88,220.71,221.67,5100.0,159.4324,160.2776,159.4324,160.1259,5100.0
2015-05-27 11:00:00,221.79,222.14,221.47,222.07,5400.0,160.2126,160.4654,159.9814,160.4148,5400.0
2015-05-27 11:30:00,222.09,222.43,222.0,222.24,14400.0,160.4293,160.6749,160.3643,160.5376,14400.0
2015-05-27 12:00:00,222.24,222.83,222.17,222.72,9600.0,160.5376,160.9638,160.4871,160.8844,9600.0
2015-05-27 12:30:00,222.72,223.19,222.64,222.84,19700.0,160.8844,161.2239,160.8266,160.971,19700.0
2015-05-27 13:00:00,222.89,223.16,222.79,222.95,12500.0,161.0072,161.2022,160.9349,161.0505,12500.0
2015-05-27 13:30:00,222.87,223.35,222.83,223.21,6000.0,160.9927,161.3395,160.9638,161.2383,6000.0
2015-05-27 14:00:00,223.27,224.11,223.26,223.74,10700.0,161.2817,161.8884,161.2744,161.6212,10700.0
2015-05-27 14:30:00,223.78,223.97,223.42,223.63,17100.0,161.6501,161.7873,161.39,161.5417,17100.0
2015-05-27 15:00:00,223.66,224.0,223.66,223.97,10600.0,161.5634,161.809,161.5634,161.7873,10600.0
2015-05-27 15:30:00,224.02,224.47,223.85,223.99,49000.0,161.8234,162.1485,161.7006,161.8018,49000.0
2015-05-28 09:30:00,224.03,225.06,223.35,223.52,11100.0,161.8307,162.5747,161.3395,161.4623,11100.0
2015-05-28 10:00:00,223.56,224.0,223.24,223.42,15100.0,161.4911,161.809,161.26,161.39,15100.0
2015-05-28 10:30:00,223.42,224.32,223.27,223.67,13400.0,161.39,162.0401,161.2817,161.5706,13400.0
2015-05-28 11:00:00,223.53,224.8,223.47,224.36,9000.0,161.4695,162.3869,161.4261,162.069,9000.0
2015-05-28 11:30:00,224.32,224.37,223.43,223.61,5800.0,162.0401,162.0763,161.3972,161.5273,5800.0
2015-05-28 12:00:00,223.69,223.94,223.58,223.89,6800.0,161.5851,161.7656,161.5056,161.7295,6800.0
2015-05-28 12:30:00,223.95,224.13,223.49,223.49,15800.0,161.7729,161.9029,161.4406,161.4406,15800.0
2015-05-28 13:00:00,223.63,224.15,223.53,223.53,7000.0,161.5417,161.9173,161.4695,161.4695,7000.0
2015-05-28 13:30:00,223.78,224.55,223.65,224.43,6200.0,161.6501,162.2063,161.5562,162.1196,6200.0
2015-05-28 14:00:00,224.31,225.3,224.23,225.3,9000.0,162.0329,162.7481,161.9751,162.7481,9000.0
2015-05-28 14:30:00,225.3,225.4,224.75,224.98,5100.0,162.7481,162.8203,162.3508,162.5169,5100.0
2015-05-28 15:00:00,224.92,225.16,224.47,224.47,8900.0,162.4736,162.6469,162.1485,162.1485,8900.0
2015-05-28 15:30:00,224.47,225.38,224.47,225.06,34400.0,162.1485,162.8058,162.1485,162.5747,34400.0
2015-05-29 09:30:00,225.27,225.62,223.76,224.09,27600.0,162.7264,162.9792,161.6356,161.874,27600.0
2015-05-29 10:00:00,224.18,224.3,223.77,223.77,18900.0,161.939,162.0257,161.6428,161.6428,18900.0
2015-05-29 10:30:00,223.77,224.16,223.58,223.96,17500.0,161.6428,161.9246,161.5056,161.7801,17500.0
2015-05-29 11:00:00,223.93,224.43,223.75,223.82,6400.0,161.7584,162.1196,161.6284,161.679,6400.0
2015-05-29 11:30:00,223.93,223.93,223.53,223.71,14800.0,161.7584,161.7584,161.4695,161.5995,14800.0
2015-05-29 12:00:00,223.69,224.28,223.69,224.2,11600.0,161.5851,162.0112,161.5851,161.9535,11600.0
2015-05-29 12:30:00,224.23,224.23,223.64,223.96,4000.0,161.9751,161.9751,161.5489,161.7801,4000.0
2015-05-29 13:00:00,223.89,224.53,223.89,224.23,4900.0,161.7295,162.1918,161.7295,161.9751,4900.0
2015-05-29 13:30:00,224.21,224.29,223.88,223.98,9400.0,161.9607,162.0185,161.7223,161.7945,9400.0
2015-05-29 14:00:00,224.03,224.19,223.63,223.63,12700.0,161.8307,161.9462,161.5417,161.5417,12700.0
2015-05-29 14:30:00,223.62,223.73,223.24,223.37,15800.0,161.5345,161.6139,161.26,161.3539,15800.0
2015-05-29 15:00:00,223.38,223.8,223.2,223.45,17500.0,161.3611,161.6645,161.2311,161.4117,17500.0
2015-05-29 15:30:00,223.41,223.53,222.11,222.59,76600.0,161.3828,161.4695,160.4437,160.7905,76600.0
2015-06-01 09:30:00,223.17,224.27,222.41,223.82,9975.0,161.2094,162.004,160.6604,161.679,9975.0
2015-06-01 10:00:00,223.74,224.79,223.28,224.78,15101.0,161.6212,162.3797,161.2889,162.3724,15101.0
2015-06-01 10:30:00,224.54,225.94,224.16,225.81,10513.0,162.1991,163.2104,161.9246,163.1165,10513.0
2015-06-01 11:00:00,225.82,226.5,224.82,225.04,17794.0,163.1237,163.6149,162.4013,162.5602,17794.0
2015-06-01 11:30:00,225.14,225.93,224.83,225.28,5275.0,162.6325,163.2031,162.4085,162.7336,5275.0
2015-06-01 12:00:00,225.55,225.95,225.22,225.34,3923.0,162.9286,163.2176,162.6903,162.777,3923.0
2015-06-01 12:30:00,225.46,225.75,225.25,225.47,16590.0,162.8636,163.0731,162.7119,162.8709,16590.0
2015-06-01 13:00:00,225.66,225.92,225.33,225.72,13420.0,163.0081,163.1959,162.7697,163.0514,13420.0
2015-06-01 13:30:00,225.78,226.55,225.75,226.01,7573.0,163.0948,163.651,163.0731,163.2609,7573.0
2015-06-01 14:00:00,226.14,226.48,226.0,226.29,4671.0,163.3548,163.6004,163.2537,163.4632,4671.0
2015-06-01 14:30:00,226.46,226.56,226.03,226.09,23062.0,163.586,163.6582,163.2754,163.3187,23062.0
2015-06-01 15:00:00,225.99,226.26,225.9,226.25,9398.0,163.2465,163.4415,163.1815,163.4343,9398.0
2015-06-01 15:30:00,226.27,226.27,225.75,226.25,40503.0,163.4487,163.4487,163.0731,163.4343,40503.0
2015-06-02 09:30:00,225.37,225.39,222.19,223.78,39541.0,162.7986,162.8131,160.5015,161.6501,39541.0
2015-06-02 10:00:00,223.56,223.88,222.49,222.49,15227.0,161.4911,161.7223,160.7182,160.7182,15227.0
2015-06-02 10:30:00,222.3,222.56,221.15,221.44,10819.0,160.581,160.7688,159.7503,159.9597,10819.0
2015-06-02 11:00:00,221.36,221.86,221.17,221.44,8337.0,159.902,160.2631,159.7647,159.9597,8337.0
2015-06-02 11:30:00,221.38,222.69,221.37,222.53,7415.0,159.9164,160.8627,159.9092,160.7471,7415.0
2015-06-02 12:00:00,222.52,223.16,221.49,221.55,9674.0,160.7399,161.2022,159.9959,160.0392,9674.0
2015-06-02 12:30:00,221.75,222.39,221.58,222.29,25034.0,160.1837,160.646,160.0609,160.5737,25034.0
2015-06-02 13:00:00,222.32,222.32,221.68,221.88,13706.0,160.5954,160.5954,160.1331,160.2776,13706.0
2015-06-02 13:30:00,221.88,222.21,221.48,222.0,36229.0,160.2776,160.516,159.9886,160.3643,36229.0
2015-06-02 14:00:00,222.1,222.63,222.1,222.5,37032.0,160.4365,160.8194,160.4365,160.7254,37032.0
2015-06-02 14:30:00,222.5,222.59,222.04,222.23,18180.0,160.7254,160.7905,160.3932,160.5304,18180.0
2015-06-02 15:00:00,222.16,222.2,221.09,221.2,15255.0,160.4798,160.5087,159.7069,159.7864,15255.0
2015-06-02 15:30:00,221.16,222.04,221.09,221.68,47166.0,159.7575,160.3932,159.7069,160.1331,47166.0
2015-06-03 09:30:00,221.53,223.74,218.16,219.14,51737.0,160.0248,161.6212,157.5904,158.2983,51737.0
2015-06-03 10:00:00,218.91,219.09,217.76,218.24,20156.0,158.1322,158.2622,157.3014,157.6482,20156.0
2015-06-03 10:30:00,218.28,218.52,217.94,218.32,29517.0,157.6771,157.8504,157.4315,157.706,29517.0
2015-06-03 11:00:00,218.32,218.73,218.12,218.22,11566.0,157.706,158.0021,157.5615,157.6337,11566.0
2015-06-03 11:30:00,218.23,218.43,217.51,218.03,11065.0,157.641,157.7854,157.1209,157.4965,11065.0
2015-06-03 12:00:00,217.81,218.07,217.26,217.26,4963.0,157.3376,157.5254,156.9403,156.9403,4963.0
2015-06-03 12:30:00,217.37,217.45,216.76,216.89,9610.0,157.0197,157.0775,156.5791,156.673,9610.0
2015-06-03 13:00:00,216.78,217.2,216.42,217.08,6053.0,156.5935,156.8969,156.3335,156.8102,6053.0
2015-06-03 13:30:00,217.12,217.23,216.7,216.91,8511.0,156.8391,156.9186,156.5357,156.6874,8511.0
2015-06-03 14:00:00,217.09,217.34,216.78,216.9,11562.0,156.8175,156.9981,156.5935,156.6802,11562.0
2015-06-03 14:30:00,216.95,217.24,216.7,216.93,14564.0,156.7163,156.9258,156.5357,156.7019,14564.0
2015-06-03 15:00:00,216.99,217.08,216.61,216.73,25438.0,156.7452,156.8102,156.4707,156.5574,25438.0
2015-06-03 15:30:00,216.73,216.92,216.54,216.87,50173.0,156.5574,156.6947,156.4202,156.6585,50173.0
2015-06-04 09:30:00,216.04,217.16,215.22,215.74,25869.0,156.059,156.868,155.4667,155.8423,25869.0
2015-06-04 10:00:00,215.58,216.71,214.97,216.42,32334.0,155.7267,156.543,155.2861,156.3335,32334.0
2015-06-04 10:30:00,216.42,216.89,215.72,216.7,24306.0,156.3335,156.673,155.8278,156.5357,24306.0
2015-06-04 11:00:00,216.69,216.83,216.11,216.31,20114.0,156.5285,156.6297,156.1096,156.254,20114.0
2015-06-04 11:30:00,216.27,216.8,216.22,216.55,13440.0,156.2251,156.608,156.189,156.4274,13440.0
2015-06-04 12:00:00,216.5,216.78,216.4,216.61,16810.0,156.3913,156.5935,156.319,156.4707,16810.0
2015-06-04 12:30:00,216.61,217.2,216.44,216.46,12200.0,156.4707,156.8969,156.3479,156.3624,12200.0
2015-06-04 13:00:00,216.4,216.43,215.85,216.01,11892.0,156.319,156.3407,155.9217,156.0373,11892.0
2015-06-04 13:30:00,216.03,216.4,215.98,216.07,8132.0,156.0518,156.319,156.0156,156.0807,8132.0
2015-06-04 14:00:00,216.07,216.35,215.87,216.16,15000.0,156.0807,156.2829,155.9362,156.1457,15000.0
2015-06-04 14:30:00,216.07,216.5,216.04,216.41,12324.0,156.0807,156.3913,156.059,156.3263,12324.0
2015-06-04 15:00:00,216.39,216.65,216.07,216.1,27564.0,156.3118,156.4996,156.0807,156.1023,27564.0
2015-06-04 15:30:00,216.08,216.22,215.78,216.1,38861.0,156.0879,156.189,155.8712,156.1023,38861.0
2015-06-05 09:30:00,214.39,215.02,211.96,214.62,27943.0,154.8671,155.3222,153.1118,155.0332,27943.0
2015-06-05 10:00:00,214.75,214.85,214.22,214.53,16854.0,155.1271,155.1994,154.7443,154.9682,16854.0
2015-06-05 10:30:00,214.38,215.04,214.34,214.83,10358.0,154.8599,155.3366,154.831,155.1849,10358.0
2015-06-05 11:00:00,214.99,216.08,214.82,216.05,14659.0,155.3005,156.0879,155.1777,156.0662,14659.0
2015-06-05 11:30:00,216.05,216.13,215.29,215.29,7923.0,156.0662,156.124,155.5172,155.5172,7923.0
2015-06-05 12:00:00,215.18,215.25,214.6,214.62,8849.0,155.4378,155.4883,155.0188,155.0332,8849.0
2015-06-05 12:30:00,214.57,215.64,214.51,215.54,14326.0,154.9971,155.77,154.9538,155.6978,14326.0
2015-06-05 13:00:00,215.53,215.54,214.9,215.37,5795.0,155.6906,155.6978,155.2355,155.575,5795.0
2015-06-05 13:30:00,215.42,215.7,215.19,215.3,19228.0,155.6111,155.8134,155.445,155.5244,19228.0
2015-06-05 14:00:00,215.42,216.14,215.3,215.37,20333.0,155.6111,156.1312,155.5244,155.575,20333.0
2015-06-05 14:30:00,215.39,215.51,215.25,215.29,13886.0,155.5895,155.6761,155.4883,155.5172,13886.0
2015-06-05 15:00:00,215.3,215.46,214.69,214.84,16688.0,155.5244,155.64,155.0838,155.1922,16688.0
2015-06-05 15:30:00,214.72,215.1,214.34,214.41,37581.0,155.1055,155.38,154.831,154.8815,37581.0
2015-06-08 09:30:00,214.96,216.06,213.21,214.32,12388.0,155.2788,156.0734,154.0147,154.8165,12388.0
2015-06-08 10:00:00,214.2,215.11,214.03,214.39,10882.0,154.7298,155.3872,154.607,154.8671,10882.0
2015-06-08 10:30:00,214.66,215.19,214.52,214.73,12893.0,155.0621,155.445,154.961,155.1127,12893.0
2015-06-08 11:00:00,214.72,215.22,214.51,214.62,7900.0,155.1055,155.4667,154.9538,155.0332,7900.0
2015-06-08 11:30:00,214.44,214.84,214.38,214.61,9801.0,154.9032,155.1922,154.8599,155.026,9801.0
2015-06-08 12:00:00,214.46,214.8,214.3,214.75,3615.0,154.9177,155.1633,154.8021,155.1271,3615.0
2015-06-08 12:30:00,214.85,215.22,214.79,214.79,5100.0,155.1994,155.4667,155.156,155.156,5100.0
2015-06-08 13:00:00,214.76,215.06,214.62,215.06,7291.0,155.1344,155.3511,155.0332,155.3511,7291.0
2015-06-08 13:30:00,214.96,215.0,214.59,214.78,5600.0,155.2788,155.3077,155.0116,155.1488,5600.0
2015-06-08 14:00:00,214.78,214.88,214.56,214.73,4500.0,155.1488,155.221,154.9899,155.1127,4500.0
2015-06-08 14:30:00,214.94,215.09,214.72,214.81,13800.0,155.2644,155.3727,155.1055,155.1705,13800.0
2015-06-08 15:00:00,214.8,214.95,214.4,214.58,15682.0,155.1633,155.2716,154.8743,155.0043,15682.0
2015-06-08 15:30:00,214.39,214.52,213.85,213.94,32825.0,154.8671,154.961,154.477,154.542,32825.0
2015-06-09 09:30:00,213.51,214.62,212.59,213.0,13110.0,154.2314,155.0332,153.5668,153.863,13110.0
2015-06-09 10:00:00,212.94,213.32,211.85,211.86,16959.0,153.8197,154.0942,153.0323,153.0395,16959.0
2015-06-09 10:30:00,211.95,212.42,211.78,212.22,46544.0,153.1045,153.444,152.9817,153.2996,46544.0
2015-06-09 11:00:00,212.32,212.75,212.15,212.15,14379.0,153.3718,153.6824,153.249,153.249,14379.0
2015-06-09 11:30:00,212.24,212.86,212.22,212.86,9100.0,153.314,153.7619,153.2996,153.7619,9100.0
2015-06-09 12:00:00,212.95,213.54,212.93,213.21,5239.0,153.8269,154.2531,153.8124,154.0147,5239.0
2015-06-09 12:30:00,213.13,213.17,212.64,212.9,5435.0,153.9569,153.9858,153.603,153.7908,5435.0
2015-06-09 13:00:00,213.0,213.13,212.61,212.61,8387.0,153.863,153.9569,153.5813,153.5813,8387.0
2015-06-09 13:30:00,212.71,212.77,212.25,212.26,7484.0,153.6535,153.6969,153.3212,153.3285,7484.0
2015-06-09 14:00:00,212.19,212.47,212.03,212.41,10935.0,153.2779,153.4802,153.1623,153.4368,10935.0
2015-06-09 14:30:00,212.55,212.67,212.25,212.25,8900.0,153.5379,153.6246,153.3212,153.3212,8900.0
2015-06-09 15:00:00,212.25,212.25,211.19,211.43,21042.0,153.3212,153.3212,152.5555,152.7289,21042.0
2015-06-09 15:30:00,211.34,212.0,211.13,211.47,49581.0,152.6639,153.1406,152.5122,152.7578,49581.0
2015-06-10 09:30:00,211.71,212.53,210.06,210.39,20278.0,152.9312,153.5235,151.7393,151.9776,20278.0
2015-06-10 10:00:00,210.44,211.27,210.43,211.16,14177.0,152.0138,152.6133,152.0065,152.5339,14177.0
2015-06-10 10:30:00,211.12,212.52,211.09,212.3,20574.0,152.505,153.5163,152.4833,153.3574,20574.0
2015-06-10 11:00:00,212.39,213.7,212.38,213.27,8841.0,153.4224,154.3687,153.4151,154.058,8841.0
2015-06-10 11:30:00,213.45,213.86,213.33,213.54,12210.0,154.1881,154.4842,154.1014,154.2531,12210.0
2015-06-10 12:00:00,213.55,214.52,213.47,214.51,13887.0,154.2603,154.961,154.2025,154.9538,13887.0
2015-06-10 12:30:00,214.62,215.11,214.61,214.93,8106.0,155.0332,155.3872,155.026,155.2572,8106.0
2015-06-10 13:00:00,214.9,215.49,214.84,214.84,13746.0,155.2355,155.6617,155.1922,155.1922,13746.0
2015-06-10 13:30:00,214.76,215.2,214.74,214.84,8750.0,155.1344,155.4522,155.1199,155.1922,8750.0
2015-06-10 14:00:00,214.85,215.16,214.66,214.66,15300.0,155.1994,155.4233,155.0621,155.0621,15300.0
2015-06-10 14:30:00,214.75,214.75,213.63,213.71,19521.0,155.1271,155.1271,154.3181,154.3759,19521.0
2015-06-10 15:00:00,213.71,213.99,213.32,213.49,16547.0,154.3759,154.5781,154.0942,154.217,16547.0
2015-06-10 15:30:00,213.52,213.75,213.25,213.36,44653.0,154.2386,154.4048,154.0436,154.1231,44653.0
2015-06-11 09:30:00,214.45,215.4,210.18,215.08,27361.0,154.9104,155.5967,151.8259,155.3655,27361.0
2015-06-11 10:00:00,215.02,215.35,214.49,215.06,12074.0,155.3222,155.5606,154.9393,155.3511,12074.0
2015-06-11 10:30:00,215.03,215.1,214.45,214.52,8163.0,155.3294,155.38,154.9104,154.961,8163.0
2015-06-11 11:00:00,214.51,214.61,214.13,214.13,11546.0,154.9538,155.026,154.6793,154.6793,11546.0
2015-06-11 11:30:00,214.16,214.83,214.16,214.64,7257.0,154.7009,155.1849,154.7009,155.0477,7257.0
2015-06-11 12:00:00,214.65,214.88,214.3,214.43,2900.0,155.0549,155.221,154.8021,154.896,2900.0
2015-06-11 12:30:00,214.31,215.0,214.13,215.0,16139.0,154.8093,155.3077,154.6793,155.3077,16139.0
2015-06-11 13:00:00,215.13,215.2,214.49,214.7,11549.0,155.4016,155.4522,154.9393,155.091,11549.0
2015-06-11 13:30:00,214.74,214.97,214.45,214.54,11471.0,155.1199,155.2861,154.9104,154.9754,11471.0
2015-06-11 14:00:00,214.52,214.76,214.35,214.55,18012.0,154.961,155.1344,154.8382,154.9827,18012.0
2015-06-11 14:30:00,214.51,214.51,213.83,214.17,10783.0,154.9538,154.9538,154.4626,154.7082,10783.0
2015-06-11 15:00:00,214.15,214.44,214.05,214.24,16883.0,154.6937,154.9032,154.6215,154.7587,16883.0
2015-06-11 15:30:00,214.23,214.46,214.05,214.43,49166.0,154.7515,154.9177,154.6215,154.896,49166.0
2015-06-12 09:30:00,214.48,215.06,213.55,214.48,8874.0,154.9321,155.3511,154.2603,154.9321,8874.0
2015-06-12 10:00:00,214.46,214.73,214.13,214.6,5529.0,154.9177,155.1127,154.6793,155.0188,5529.0
2015-06-12 10:30:00,214.46,214.67,214.13,214.62,9091.0,154.9177,155.0694,154.6793,155.0332,9091.0
2015-06-12 11:00:00,214.45,215.57,214.45,215.35,10567.0,154.9104,155.7195,154.9104,155.5606,10567.0
2015-06-12 11:30:00,215.23,215.73,215.06,215.37,16497.0,155.4739,155.8351,155.3511,155.575,16497.0
2015-06-12 12:00:00,215.18,215.4,214.88,215.03,13425.0,155.4378,155.5967,155.221,155.3294,13425.0
2015-06-12 12:30:00,214.89,215.07,214.77,214.84,5500.0,155.2283,155.3583,155.1416,155.1922,5500.0
2015-06-12 13:00:00,214.78,215.22,214.65,215.22,5100.0,155.1488,155.4667,155.0549,155.4667,5100.0
2015-06-12 13:30:00,215.14,215.18,214.44,214.61,18639.0,155.4089,155.4378,154.9032,155.026,18639.0
2015-06-12 14:00:00,214.72,214.72,214.34,214.64,9201.0,155.1055,155.1055,154.831,155.0477,9201.0
2015-06-12 14:30:00,214.46,214.56,214.06,214.14,12027.0,154.9177,154.9899,154.6287,154.6865,12027.0
2015-06-12 15:00:00,214.05,214.45,214.05,214.36,11554.0,154.6215,154.9104,154.6215,154.8454,11554.0
2015-06-12 15:30:00,214.33,214.57,214.25,214.29,30681.0,154.8237,154.9971,154.766,154.7949,30681.0
2015-06-15 09:30:00,213.67,214.37,212.79,212.79,9504.0,154.347,154.8526,153.7113,153.7113,9504.0
2015-06-15 10:00:00,212.65,213.85,212.65,213.15,8600.0,153.6102,154.477,153.6102,153.9714,8600.0
2015-06-15 10:30:00,213.3,213.48,213.02,213.34,8502.0,154.0797,154.2097,153.8775,154.1086,8502.0
2015-06-15 11:00:00,213.49,214.34,213.49,213.6,7496.0,154.217,154.831,154.217,154.2964,7496.0
2015-06-15 11:30:00,213.56,214.29,213.37,214.04,16347.0,154.2675,154.7949,154.1303,154.6143,16347.0
2015-06-15 12:00:00,213.94,214.11,213.76,213.88,4715.0,154.542,154.6648,154.412,154.4987,4715.0
2015-06-15 12:30:00,213.9,214.05,213.75,213.92,3474.0,154.5131,154.6215,154.4048,154.5276,3474.0
2015-06-15 13:00:00,213.91,214.05,213.79,213.8,6388.0,154.5204,154.6215,154.4337,154.4409,6388.0
2015-06-15 13:30:00,213.83,214.09,213.42,213.87,13819.0,154.4626,154.6504,154.1664,154.4915,13819.0
2015-06-15 14:00:00,213.83,214.09,213.68,213.91,8534.0,154.4626,154.6504,154.3542,154.5204,8534.0
2015-06-15 14:30:00,213.88,214.03,213.67,213.67,9875.0,154.4987,154.607,154.347,154.347,9875.0
2015-06-15 15:00:00,213.7,213.93,213.55,213.93,12615.0,154.3687,154.5348,154.2603,154.5348,12615.0
2015-06-15 15:30:00,213.92,214.06,213.81,213.93,31207.0,154.5276,154.6287,154.4481,154.5348,31207.0
2015-06-16 09:30:00,214.17,215.47,213.72,215.47,5569.0,154.7082,155.6472,154.3831,155.6472,5569.0
2015-06-16 10:00:00,215.51,215.51,214.74,214.86,8900.0,155.6761,155.6761,155.1199,155.2066,8900.0
2015-06-16 10:30:00,214.83,215.35,214.78,214.93,3348.0,155.1849,155.5606,155.1488,155.2572,3348.0
2015-06-16 11:00:00,214.86,215.55,214.86,215.1,8100.0,155.2066,155.705,155.2066,155.38,8100.0
2015-06-16 11:30:00,215.23,215.55,215.02,215.55,4100.0,155.4739,155.705,155.3222,155.705,4100.0
2015-06-16 12:00:00,215.47,216.33,215.38,216.33,6286.0,155.6472,156.2685,155.5822,156.2685,6286.0
2015-06-16 12:30:00,216.26,216.6,216.19,216.23,9592.0,156.2179,156.4635,156.1673,156.1962,9592.0
2015-06-16 13:00:00,216.21,216.29,215.97,216.27,7428.0,156.1818,156.2396,156.0084,156.2251,7428.0
2015-06-16 13:30:00,216.32,216.82,216.31,216.71,15152.0,156.2612,156.6224,156.254,156.543,15152.0
2015-06-16 14:00:00,216.75,216.81,216.31,216.31,11185.0,156.5719,156.6152,156.254,156.254,11185.0
2015-06-16 14:30:00,216.34,216.34,215.89,216.17,10165.0,156.2757,156.2757,155.9506,156.1529,10165.0
2015-06-16 15:00:00,216.04,216.31,215.78,216.01,14378.0,156.059,156.254,155.8712,156.0373,14378.0
2015-06-16 15:30:00,216.02,216.49,215.91,216.47,48742.0,156.0445,156.3841,155.9651,156.3696,48742.0
2015-06-17 09:30:00,216.49,217.74,215.56,216.58,13513.0,156.3841,157.287,155.7123,156.4491,13513.0
2015-06-17 10:00:00,216.39,216.83,216.0,216.16,22700.0,156.3118,156.6297,156.0301,156.1457,22700.0
2015-06-17 10:30:00,216.22,216.78,216.21,216.46,8400.0,156.189,156.5935,156.1818,156.3624,8400.0
2015-06-17 11:00:00,216.57,216.68,215.98,215.99,7600.0,156.4418,156.5213,156.0156,156.0229,7600.0
2015-06-17 11:30:00,216.0,216.3,215.9,216.17,11548.0,156.0301,156.2468,155.9579,156.1529,11548.0
2015-06-17 12:00:00,216.1,216.1,215.46,215.49,4710.0,156.1023,156.1023,155.64,155.6617,4710.0
2015-06-17 12:30:00,215.51,215.71,215.01,215.16,9853.0,155.6761,155.8206,155.315,155.4233,9853.0
2015-06-17 13:00:00,215.04,215.15,214.87,214.95,4000.0,155.3366,155.4161,155.2138,155.2716,4000.0
2015-06-17 13:30:00,214.89,215.33,214.86,215.29,4921.0,155.2283,155.5461,155.2066,155.5172,4921.0
2015-06-17 14:00:00,215.23,217.98,214.87,216.67,15724.0,155.4739,157.4604,155.2138,156.5141,15724.0
2015-06-17 14:30:00,216.47,218.33,216.47,218.04,14929.0,156.3696,157.7132,156.3696,157.5037,14929.0
2015-06-17 15:00:00,218.11,218.59,217.34,218.21,19159.0,157.5543,157.901,156.9981,157.6265,19159.0
2015-06-17 15:30:00,218.25,218.36,218.0,218.1,24989.0,157.6554,157.7349,157.4748,157.5471,24989.0
2015-06-18 09:30:00,219.17,221.95,219.17,221.28,14602.0,158.32,160.3281,158.32,159.8442,14602.0
2015-06-18 10:00:00,221.19,221.86,220.77,221.15,25517.0,159.7792,160.2631,159.4758,159.7503,25517.0
2015-06-18 10:30:00,221.06,221.06,219.86,220.46,16927.0,159.6852,159.6852,158.8184,159.2518,16927.0
2015-06-18 11:00:00,220.33,221.07,220.14,220.88,5780.0,159.1579,159.6925,159.0207,159.5552,5780.0
2015-06-18 11:30:00,220.86,221.55,220.79,221.33,17787.0,159.5408,160.0392,159.4902,159.8803,17787.0
2015-06-18 12:00:00,221.33,221.93,221.27,221.35,21438.0,159.8803,160.3137,159.8369,159.8947,21438.0
2015-06-18 12:30:00,221.55,221.85,220.8,220.81,11916.0,160.0392,160.2559,159.4974,159.5047,11916.0
2015-06-18 13:00:00,220.72,221.06,220.28,220.51,5700.0,159.4396,159.6852,159.1218,159.2879,5700.0
2015-06-18 13:30:00,220.38,220.78,220.37,220.4,9072.0,159.194,159.483,159.1868,159.2085,9072.0
2015-06-18 14:00:00,220.58,221.78,220.54,221.78,14478.0,159.3385,160.2053,159.3096,160.2053,14478.0
2015-06-18 14:30:00,221.69,221.9,221.48,221.75,11925.0,160.1403,160.292,159.9886,160.1837,11925.0
2015-06-18 15:00:00,221.69,222.57,221.65,222.31,13333.0,160.1403,160.776,160.1114,160.5882,13333.0
2015-06-18 15:30:00,222.46,222.67,221.76,221.9,42411.0,160.6965,160.8482,160.1909,160.292,42411.0
2015-06-19 09:30:00,221.02,221.37,218.4,218.73,73496.0,159.6563,159.9092,157.7638,158.0021,73496.0
2015-06-19 10:00:00,218.9,220.48,218.77,220.29,16449.0,158.1249,159.2663,158.031,159.129,16449.0
2015-06-19 10:30:00,220.33,221.35,220.29,220.52,13950.0,159.1579,159.8947,159.129,159.2952,13950.0
2015-06-19 11:00:00,220.49,220.51,220.13,220.2,15352.0,159.2735,159.2879,159.0134,159.064,15352.0
2015-06-19 11:30:00,220.13,220.28,219.64,219.7,4000.0,159.0134,159.1218,158.6595,158.7028,4000.0
2015-06-19 12:00:00,219.71,219.95,219.55,219.95,5766.0,158.7101,158.8834,158.5945,158.8834,5766.0
2015-06-19 12:30:00,219.92,220.94,219.86,220.76,9859.0,158.8618,159.5986,158.8184,159.4685,9859.0
2015-06-19 13:00:00,220.71,220.71,219.84,219.95,16608.0,159.4324,159.4324,158.804,158.8834,16608.0
2015-06-19 13:30:00,219.86,220.27,219.74,219.81,15525.0,158.8184,159.1146,158.7317,158.7823,15525.0
2015-06-19 14:00:00,219.8,219.8,219.51,219.63,17491.0,158.7751,158.7751,158.5656,158.6523,17491.0
2015-06-19 14:30:00,219.76,220.31,219.76,220.01,4884.0,158.7462,159.1435,158.7462,158.9268,4884.0
2015-06-19 15:00:00,219.91,219.91,219.3,219.32,13278.0,158.8545,158.8545,158.4139,158.4283,13278.0
2015-06-19 15:30:00,219.38,219.95,219.38,219.66,46512.0,158.4717,158.8834,158.4717,158.6739,46512.0
2015-06-22 09:30:00,220.26,221.78,219.13,220.42,11039.0,159.1074,160.2053,158.2911,159.2229,11039.0
2015-06-22 10:00:00,220.4,220.77,219.38,219.38,6300.0,159.2085,159.4758,158.4717,158.4717,6300.0
2015-06-22 10:30:00,219.45,220.71,219.35,220.71,5849.0,158.5222,159.4324,158.45,159.4324,5849.0
2015-06-22 11:00:00,220.69,220.95,220.17,220.21,7250.0,159.418,159.6058,159.0423,159.0712,7250.0
2015-06-22 11:30:00,220.25,220.5,220.24,220.38,4130.0,159.1001,159.2807,159.0929,159.194,4130.0
2015-06-22 12:00:00,220.35,220.45,219.51,219.65,7000.0,159.1724,159.2446,158.5656,158.6667,7000.0
2015-06-22 12:30:00,219.75,219.81,219.13,219.22,8000.0,158.7389,158.7823,158.2911,158.3561,8000.0
2015-06-22 13:00:00,219.29,219.67,219.15,219.15,5741.0,158.4067,158.6812,158.3055,158.3055,5741.0
2015-06-22 13:30:00,219.27,219.35,218.95,219.2,14961.0,158.3922,158.45,158.1611,158.3417,14961.0
2015-06-22 14:00:00,219.23,219.42,219.06,219.11,6655.0,158.3633,158.5006,158.2405,158.2766,6655.0
2015-06-22 14:30:00,219.12,219.44,218.97,219.04,9270.0,158.2839,158.515,158.1755,158.2261,9270.0
2015-06-22 15:00:00,219.15,219.15,218.27,218.39,10354.0,158.3055,158.3055,157.6699,157.7565,10354.0
2015-06-22 15:30:00,218.48,218.75,217.19,217.59,54529.0,157.8216,158.0166,156.8897,157.1786,54529.0
2015-06-23 09:30:00,217.0,217.34,215.19,215.74,14260.0,156.7525,156.9981,155.445,155.8423,14260.0
2015-06-23 10:00:00,216.08,216.23,215.01,215.01,7002.0,156.0879,156.1962,155.315,155.315,7002.0
2015-06-23 10:30:00,215.01,216.54,214.78,216.28,7944.0,155.315,156.4202,155.1488,156.2324,7944.0
2015-06-23 11:00:00,216.54,216.98,216.32,216.61,7513.0,156.4202,156.738,156.2612,156.4707,7513.0
2015-06-23 11:30:00,216.69,216.98,216.37,216.67,7431.0,156.5285,156.738,156.2974,156.5141,7431.0
2015-06-23 12:00:00,216.46,216.49,215.71,215.82,2700.0,156.3624,156.3841,155.8206,155.9001,2700.0
2015-06-23 12:30:00,215.69,216.03,215.51,215.83,6100.0,155.8062,156.0518,155.6761,155.9073,6100.0
2015-06-23 13:00:00,215.84,215.86,215.44,215.66,6195.0,155.9145,155.929,155.6256,155.7845,6195.0
2015-06-23 13:30:00,215.59,216.25,215.17,215.68,14722.0,155.7339,156.2107,155.4305,155.7989,14722.0
2015-06-23 14:00:00,215.61,215.8,215.41,215.6,8500.0,155.7484,155.8856,155.6039,155.7411,8500.0
2015-06-23 14:30:00,215.63,215.72,215.12,215.17,15099.0,155.7628,155.8278,155.3944,155.4305,15099.0
2015-06-23 15:00:00,215.17,215.33,214.62,214.73,14664.0,155.4305,155.5461,155.0332,155.1127,14664.0
2015-06-23 15:30:00,214.77,215.14,214.77,215.13,46504.0,155.1416,155.4089,155.1416,155.4016,46504.0
2015-06-24 09:30:00,215.46,216.39,214.67,215.51,7248.0,155.64,156.3118,155.0694,155.6761,7248.0
2015-06-24 10:00:00,215.24,215.96,215.04,215.96,6853.0,155.4811,156.0012,155.3366,156.0012,6853.0
2015-06-24 10:30:00,216.08,216.75,215.85,216.75,10297.0,156.0879,156.5719,155.9217,156.5719,10297.0
2015-06-24 11:00:00,216.73,216.73,215.79,216.12,18207.0,156.5574,156.5574,155.8784,156.1168,18207.0
2015-06-24 11:30:00,215.99,216.12,215.49,215.5,14123.0,156.0229,156.1168,155.6617,155.6689,14123.0
2015-06-24 12:00:00,215.5,215.98,215.4,215.74,7008.0,155.6689,156.0156,155.5967,155.8423,7008.0
2015-06-24 12:30:00,215.7,215.93,215.59,215.83,22148.0,155.8134,155.9795,155.7339,155.9073,22148.0
2015-06-24 13:00:00,215.82,215.88,215.26,215.26,7809.0,155.9001,155.9434,155.4955,155.4955,7809.0
2015-06-24 13:30:00,215.29,216.06,215.2,216.0,9754.0,155.5172,156.0734,155.4522,156.0301,9754.0
2015-06-24 14:00:00,215.88,215.95,215.37,215.46,13484.0,155.9434,155.994,155.575,155.64,13484.0
2015-06-24 14:30:00,215.42,215.81,215.42,215.63,17266.0,155.6111,155.8928,155.6111,155.7628,17266.0
2015-06-24 15:00:00,215.66,215.75,215.36,215.52,8881.0,155.7845,155.8495,155.5678,155.6834,8881.0
2015-06-24 15:30:00,215.54,215.71,215.05,215.12,30471.0,155.6978,155.8206,155.3439,155.3944,30471.0
2015-06-25 09:30:00,215.08,216.98,213.11,214.37,12326.0,155.3655,156.738,153.9425,154.8526,12326.0
2015-06-25 10:00:00,214.21,215.65,214.2,215.65,6724.0,154.7371,155.7773,154.7298,155.7773,6724.0
2015-06-25 10:30:00,215.66,215.7,214.87,215.15,7164.0,155.7845,155.8134,155.2138,155.4161,7164.0
2015-06-25 11:00:00,214.81,215.02,213.77,214.4,6166.0,155.1705,155.3222,154.4192,154.8743,6166.0
2015-06-25 11:30:00,214.38,214.38,213.52,213.97,4578.0,154.8599,154.8599,154.2386,154.5637,4578.0
2015-06-25 12:00:00,214.15,214.42,213.91,214.12,8129.0,154.6937,154.8888,154.5204,154.6721,8129.0
2015-06-25 12:30:00,214.23,214.23,213.51,213.65,15834.0,154.7515,154.7515,154.2314,154.3325,15834.0
2015-06-25 13:00:00,213.68,214.17,213.44,213.95,10162.0,154.3542,154.7082,154.1808,154.5493,10162.0
2015-06-25 13:30:00,214.03,214.64,214.03,214.64,12611.0,154.607,155.0477,154.607,155.0477,12611.0
2015-06-25 14:00:00,214.47,214.59,213.8,213.8,5637.0,154.9249,155.0116,154.4409,154.4409,5637.0
2015-06-25 14:30:00,213.8,214.57,213.73,214.38,13810.0,154.4409,154.9971,154.3903,154.8599,13810.0
2015-06-25 15:00:00,214.5,214.77,214.21,214.33,20650.0,154.9466,155.1416,154.7371,154.8237,20650.0
2015-06-25 15:30:00,214.37,214.4,213.23,213.33,57301.0,154.8526,154.8743,154.0292,154.1014,57301.0
2015-06-26 09:30:00,212.17,213.08,208.85,212.54,12391.0,154.2939,154.9557,151.8796,154.563,12391.0
2015-06-26 10:00:00,212.66,213.19,211.93,212.91,16338.0,154.6503,155.0357,154.1194,154.8321,16338.0
2015-06-26 10:30:00,212.79,213.48,212.34,213.22,13347.0,154.7448,155.2466,154.4176,155.0575,13347.0
2015-06-26 11:00:00,213.09,214.46,213.04,214.16,16110.0,154.963,155.9593,154.9266,155.7411,16110.0
2015-06-26 11:30:00,214.07,214.58,213.95,214.03,12444.0,155.6757,156.0465,155.5884,155.6466,12444.0
2015-06-26 12:00:00,213.98,213.98,213.51,213.72,6500.0,155.6102,155.6102,155.2684,155.4211,6500.0
2015-06-26 12:30:00,213.54,213.54,212.8,212.9,10000.0,155.2902,155.2902,154.7521,154.8248,10000.0
2015-06-26 13:00:00,212.84,213.5,212.52,212.77,12532.0,154.7812,155.2611,154.5485,154.7303,12532.0
2015-06-26 13:30:00,212.87,213.4,212.84,213.0,10202.0,154.803,155.1884,154.7812,154.8975,10202.0
2015-06-26 14:00:00,213.04,213.42,212.99,213.42,11121.0,154.9266,155.203,154.8903,155.203,11121.0
2015-06-26 14:30:00,213.49,213.73,213.14,213.17,9135.0,155.2539,155.4284,154.9993,155.0212,9135.0
2015-06-26 15:00:00,213.27,213.58,213.04,213.49,14622.0,155.0939,155.3193,154.9266,155.2539,14622.0
2015-06-26 15:30:00,213.49,214.26,213.2,214.17,37714.0,155.2539,155.8138,155.043,155.7484,37714.0
2015-06-29 09:30:00,213.97,216.1,213.12,215.45,16771.0,155.6029,157.1519,154.9848,156.6792,16771.0
2015-06-29 10:00:00,215.06,216.0,214.33,214.53,12182.0,156.3956,157.0792,155.8647,156.0102,12182.0
2015-06-29 10:30:00,214.34,214.88,214.08,214.63,21361.0,155.872,156.2647,155.6829,156.0829,21361.0
2015-06-29 11:00:00,214.53,214.66,214.18,214.52,7024.0,156.0102,156.1047,155.7556,156.0029,7024.0
2015-06-29 11:30:00,214.55,214.59,214.09,214.33,17609.0,156.0247,156.0538,155.6902,155.8647,17609.0
2015-06-29 12:00:00,214.35,214.51,213.65,213.87,8200.0,155.8793,155.9956,155.3702,155.5302,8200.0
2015-06-29 12:30:00,213.93,213.94,213.01,213.06,19851.0,155.5738,155.5811,154.9048,154.9412,19851.0
2015-06-29 13:00:00,213.1,213.28,212.66,213.15,5700.0,154.9702,155.1011,154.6503,155.0066,5700.0
2015-06-29 13:30:00,213.28,213.38,212.54,212.84,8648.0,155.1011,155.1739,154.563,154.7812,8648.0
2015-06-29 14:00:00,212.94,212.97,212.18,212.34,9900.0,154.8539,154.8757,154.3012,154.4176,9900.0
2015-06-29 14:30:00,212.31,212.85,211.82,212.0,17700.0,154.3957,154.7884,154.0394,154.1703,17700.0
2015-06-29 15:00:00,212.03,212.17,211.62,211.62,8478.0,154.1921,154.2939,153.894,153.894,8478.0
2015-06-29 15:30:00,211.6,211.73,210.38,210.52,66650.0,153.8794,153.974,152.9922,153.094,66650.0
2015-06-30 09:30:00,212.36,213.49,209.89,212.57,21412.0,154.4321,155.2539,152.6359,154.5848,21412.0
2015-06-30 10:00:00,212.32,212.43,211.28,211.33,16766.0,154.403,154.483,153.6467,153.6831,16766.0
2015-06-30 10:30:00,211.27,212.23,210.87,212.21,14604.0,153.6394,154.3376,153.3486,154.323,14604.0
2015-06-30 11:00:00,212.23,213.08,211.96,212.69,13633.0,154.3376,154.9557,154.1412,154.6721,13633.0
2015-06-30 11:30:00,212.51,212.83,211.84,212.36,9521.0,154.5412,154.7739,154.054,154.4321,9521.0
2015-06-30 12:00:00,212.41,213.02,212.26,212.28,14309.0,154.4685,154.9121,154.3594,154.3739,14309.0
2015-06-30 12:30:00,212.35,212.48,212.09,212.21,12546.0,154.4248,154.5194,154.2358,154.323,12546.0
2015-06-30 13:00:00,212.24,213.17,212.24,213.17,16218.0,154.3448,155.0212,154.3448,155.0212,16218.0
2015-06-30 13:30:00,213.02,213.76,212.99,213.45,14013.0,154.9121,155.4502,154.8903,155.2248,14013.0
2015-06-30 14:00:00,213.37,214.47,213.21,213.79,10921.0,155.1666,155.9665,155.0502,155.472,10921.0
2015-06-30 14:30:00,213.65,213.9,213.12,213.12,10708.0,155.3702,155.552,154.9848,154.9848,10708.0
2015-06-30 15:00:00,213.19,213.53,212.22,212.53,17006.0,155.0357,155.283,154.3303,154.5557,17006.0
2015-06-30 15:30:00,212.42,212.89,212.15,212.39,63429.0,154.4757,154.8175,154.2794,154.4539,63429.0
2015-07-01 09:30:00,214.31,216.42,212.34,212.97,11479.0,155.8502,157.3846,154.4176,154.8757,11479.0
2015-07-01 10:00:00,212.86,214.18,212.86,213.94,12909.0,154.7957,155.7556,154.7957,155.5811,12909.0
2015-07-01 10:30:00,213.92,214.15,213.18,213.97,10851.0,155.5666,155.7338,155.0284,155.6029,10851.0
2015-07-01 11:00:00,213.88,214.45,213.51,213.84,10409.0,155.5375,155.952,155.2684,155.5084,10409.0
2015-07-01 11:30:00,213.94,214.62,213.79,214.33,7574.0,155.5811,156.0756,155.472,155.8647,7574.0
2015-07-01 12:00:00,214.18,214.81,214.01,214.71,7203.0,155.7556,156.2138,155.632,156.1411,7203.0
2015-07-01 12:30:00,214.75,214.94,214.2,214.2,8207.0,156.1702,156.3083,155.7702,155.7702,8207.0
2015-07-01 13:00:00,214.29,215.43,214.05,215.34,7382.0,155.8356,156.6647,155.6611,156.5992,7382.0
2015-07-01 13:30:00,215.41,215.53,214.86,215.21,7357.0,156.6501,156.7374,156.2502,156.5047,7357.0
2015-07-01 14:00:00,214.98,215.19,214.62,215.19,13756.0,156.3374,156.4901,156.0756,156.4901,13756.0
2015-07-01 14:30:00,215.08,215.21,214.58,215.07,9499.0,156.4101,156.5047,156.0465,156.4029,9499.0
2015-07-01 15:00:00,215.08,216.01,214.97,215.82,20188.0,156.4101,157.0865,156.3301,156.9483,20188.0
2015-07-01 15:30:00,215.87,216.73,215.4,216.6,48211.0,156.9846,157.6101,156.6429,157.5155,48211.0
2015-07-02 09:30:00,218.56,220.23,214.71,218.83,23323.0,158.9409,160.1553,156.1411,159.1372,23323.0
2015-07-02 10:00:00,218.63,219.09,217.82,218.57,27410.0,158.9918,159.3263,158.4027,158.9481,27410.0
2015-07-02 10:30:00,218.89,218.94,217.64,218.52,17956.0,159.1808,159.2172,158.2718,158.9118,17956.0
2015-07-02 11:00:00,218.32,218.39,217.65,217.99,23353.0,158.7663,158.8172,158.2791,158.5263,23353.0
2015-07-02 11:30:00,218.01,218.49,217.4,218.01,13700.0,158.5409,158.89,158.0973,158.5409,13700.0
2015-07-02 12:00:00,217.97,218.38,217.8,218.15,9000.0,158.5118,158.81,158.3882,158.6427,9000.0
2015-07-02 12:30:00,218.23,218.44,217.8,218.33,10625.0,158.7009,158.8536,158.3882,158.7736,10625.0
2015-07-02 13:00:00,218.37,218.53,217.74,218.21,7105.0,158.8027,158.919,158.3445,158.6863,7105.0
2015-07-02 13:30:00,218.15,218.51,217.72,218.09,12092.0,158.6427,158.9045,158.33,158.5991,12092.0
2015-07-02 14:00:00,218.1,218.65,217.97,218.25,17567.0,158.6063,159.0063,158.5118,158.7154,17567.0
2015-07-02 14:30:00,218.23,218.36,217.79,217.97,8018.0,158.7009,158.7954,158.3809,158.5118,8018.0
2015-07-02 15:00:00,218.07,218.76,218.07,218.76,9901.0,158.5845,159.0863,158.5845,159.0863,9901.0
2015-07-02 15:30:00,218.55,218.58,218.21,218.31,42446.0,158.9336,158.9554,158.6863,158.7591,42446.0
2015-07-06 09:30:00,216.8,218.66,215.97,218.59,23535.0,157.661,159.0136,157.0574,158.9627,23535.0
2015-07-06 10:00:00,218.29,219.24,218.02,219.02,15373.0,158.7445,159.4354,158.5482,159.2754,15373.0
2015-07-06 10:30:00,218.85,219.47,218.48,219.47,13286.0,159.1518,159.6026,158.8827,159.6026,13286.0
2015-07-06 11:00:00,219.39,219.71,218.67,218.91,19504.0,159.5445,159.7772,159.0209,159.1954,19504.0
2015-07-06 11:30:00,218.98,219.57,218.88,219.23,7151.0,159.2463,159.6754,159.1736,159.4281,7151.0
2015-07-06 12:00:00,219.21,220.07,219.06,219.97,21021.0,159.4136,160.039,159.3045,159.9662,21021.0
2015-07-06 12:30:00,219.95,219.95,219.53,219.67,10194.0,159.9517,159.9517,159.6463,159.7481,10194.0
2015-07-06 13:00:00,219.75,219.94,219.15,219.28,8681.0,159.8063,159.9444,159.3699,159.4645,8681.0
2015-07-06 13:30:00,219.08,219.29,218.85,219.26,11324.0,159.319,159.4717,159.1518,159.4499,11324.0
2015-07-06 14:00:00,219.24,219.45,218.9,218.9,11896.0,159.4354,159.5881,159.1881,159.1881,11896.0
2015-07-06 14:30:00,218.9,219.04,218.62,218.87,12748.0,159.1881,159.2899,158.9845,159.1663,12748.0
2015-07-06 15:00:00,218.89,219.06,218.66,218.8,24702.0,159.1808,159.3045,159.0136,159.1154,24702.0
2015-07-06 15:30:00,218.86,219.64,218.69,219.64,36249.0,159.159,159.7263,159.0354,159.7263,36249.0
2015-07-07 09:30:00,220.76,222.91,219.13,222.54,12542.0,160.5407,162.1043,159.3554,161.8352,12542.0
2015-07-07 10:00:00,222.55,222.55,221.53,221.57,10606.0,161.8425,161.8425,161.1007,161.1298,10606.0
2015-07-07 10:30:00,221.62,222.5,221.33,222.48,14497.0,161.1662,161.8061,160.9553,161.7916,14497.0
2015-07-07 11:00:00,222.41,222.57,221.38,221.53,20582.0,161.7407,161.857,160.9916,161.1007,20582.0
2015-07-07 11:30:00,221.34,221.92,220.84,221.82,11237.0,160.9625,161.3843,160.5989,161.3116,11237.0
2015-07-07 12:00:00,221.71,221.97,221.48,221.52,9675.0,161.2316,161.4207,161.0643,161.0934,9675.0
2015-07-07 12:30:00,221.5,222.58,221.49,222.51,14649.0,161.0789,161.8643,161.0716,161.8134,14649.0
2015-07-07 13:00:00,222.47,222.54,221.91,221.95,9269.0,161.7843,161.8352,161.377,161.4061,9269.0
2015-07-07 13:30:00,221.91,222.42,221.67,222.12,11654.0,161.377,161.7479,161.2025,161.5298,11654.0
2015-07-07 14:00:00,221.97,222.22,221.32,221.59,22821.0,161.4207,161.6025,160.948,161.1443,22821.0
2015-07-07 14:30:00,221.68,222.98,221.65,222.96,8359.0,161.2098,162.1552,161.188,162.1406,8359.0
2015-07-07 15:00:00,222.9,222.94,222.35,222.77,12186.0,162.097,162.1261,161.697,162.0025,12186.0
2015-07-07 15:30:00,222.74,222.82,221.96,222.45,33709.0,161.9806,162.0388,161.4134,161.7697,33709.0
2015-07-08 09:30:00,221.49,222.53,220.27,221.86,11060.0,161.0716,161.8279,160.1844,161.3407,11060.0
2015-07-08 10:00:00,221.77,221.91,221.27,221.77,20867.0,161.2752,161.377,160.9116,161.2752,20867.0
2015-07-08 10:30:00,221.81,222.79,221.65,222.64,14736.0,161.3043,162.017,161.188,161.9079,14736.0
2015-07-08 11:00:00,222.65,222.72,221.97,222.32,18831.0,161.9152,161.9661,161.4207,161.6752,18831.0
2015-07-08 11:30:00,222.32,222.85,222.1,222.56,20497.0,161.6752,162.0606,161.5152,161.8497,20497.0
2015-07-08 12:00:00,222.33,222.63,222.23,222.33,7726.0,161.6825,161.9006,161.6098,161.6825,7726.0
2015-07-08 12:30:00,222.3,222.86,221.98,222.78,8784.0,161.6607,162.0679,161.4279,162.0097,8784.0
2015-07-08 13:00:00,222.99,223.09,222.64,223.02,6363.0,162.1624,162.2352,161.9079,162.1843,6363.0
2015-07-08 13:30:00,222.8,223.0,222.17,222.17,3380.0,162.0243,162.1697,161.5661,161.5661,3380.0
2015-07-08 14:00:00,222.38,222.69,222.09,222.5,8790.0,161.7188,161.9443,161.5079,161.8061,8790.0
2015-07-08 14:30:00,222.59,222.59,221.55,221.57,18920.0,161.8716,161.8716,161.1152,161.1298,18920.0
2015-07-08 15:00:00,221.85,222.54,221.78,221.9,24061.0,161.3334,161.8352,161.2825,161.3698,24061.0
2015-07-08 15:30:00,221.95,222.18,221.67,221.79,39615.0,161.4061,161.5734,161.2025,161.2898,39615.0
2015-07-09 09:30:00,222.77,224.4,221.54,221.54,6074.0,162.0025,163.1878,161.108,161.108,6074.0
2015-07-09 10:00:00,221.45,221.99,221.41,221.64,34914.0,161.0425,161.4352,161.0134,161.1807,34914.0
2015-07-09 10:30:00,221.85,222.56,221.73,222.32,33311.0,161.3334,161.8497,161.2461,161.6752,33311.0
2015-07-09 11:00:00,222.32,222.99,222.25,222.81,20563.0,161.6752,162.1624,161.6243,162.0315,20563.0
2015-07-09 11:30:00,222.7,223.35,222.27,223.09,17846.0,161.9515,162.4242,161.6388,162.2352,17846.0
2015-07-09 12:00:00,223.19,223.67,223.0,223.52,15332.0,162.3079,162.6569,162.1697,162.5479,15332.0
2015-07-09 12:30:00,223.4,223.8,223.25,223.65,17151.0,162.4606,162.7515,162.3515,162.6424,17151.0
2015-07-09 13:00:00,223.53,223.68,222.56,222.64,12312.0,162.5551,162.6642,161.8497,161.9079,12312.0
2015-07-09 13:30:00,222.55,222.55,221.87,221.96,8066.0,161.8425,161.8425,161.348,161.4134,8066.0
2015-07-09 14:00:00,221.86,221.98,221.46,221.49,13498.0,161.3407,161.4279,161.0498,161.0716,13498.0
2015-07-09 14:30:00,221.49,221.75,221.05,221.67,21461.0,161.0716,161.2607,160.7516,161.2025,21461.0
2015-07-09 15:00:00,221.66,221.98,221.37,221.44,34344.0,161.1952,161.4279,160.9843,161.0353,34344.0
2015-07-09 15:30:00,221.44,221.67,221.04,221.05,39977.0,161.0353,161.2025,160.7444,160.7516,39977.0
2015-07-10 09:30:00,222.2,224.69,221.98,222.82,30741.0,161.5879,163.3987,161.4279,162.0388,30741.0
2015-07-10 10:00:00,223.13,223.83,223.01,223.52,25661.0,162.2642,162.7733,162.177,162.5479,25661.0
2015-07-10 10:30:00,223.66,223.84,222.68,222.93,13447.0,162.6497,162.7806,161.937,162.1188,13447.0
2015-07-10 11:00:00,222.99,224.14,222.99,223.89,33198.0,162.1624,162.9987,162.1624,162.8169,33198.0
2015-07-10 11:30:00,223.92,224.19,223.58,223.85,17647.0,162.8388,163.0351,162.5915,162.7878,17647.0
2015-07-10 12:00:00,223.78,224.23,223.64,224.23,8844.0,162.7369,163.0642,162.6351,163.0642,8844.0
2015-07-10 12:30:00,224.17,224.18,223.17,223.62,7827.0,163.0206,163.0278,162.2933,162.6206,7827.0
2015-07-10 13:00:00,223.62,223.62,222.99,223.26,2700.0,162.6206,162.6206,162.1624,162.3588,2700.0
2015-07-10 13:30:00,223.34,223.74,223.15,223.15,23945.0,162.417,162.7079,162.2788,162.2788,23945.0
2015-07-10 14:00:00,223.11,223.26,222.55,223.14,11718.0,162.2497,162.3588,161.8425,162.2715,11718.0
2015-07-10 14:30:00,223.0,223.16,222.58,222.64,22232.0,162.1697,162.2861,161.8643,161.9079,22232.0
2015-07-10 15:00:00,222.77,222.77,222.15,222.17,29499.0,162.0025,162.0025,161.5516,161.5661,29499.0
2015-07-10 15:30:00,222.18,222.22,221.66,221.82,35990.0,161.5734,161.6025,161.1952,161.3116,35990.0
2015-07-13 09:30:00,223.47,224.66,222.8,224.11,14322.0,162.5115,163.3769,162.0243,162.9769,14322.0
2015-07-13 10:00:00,224.29,224.8,224.03,224.1,18629.0,163.1078,163.4787,162.9187,162.9697,18629.0
2015-07-13 10:30:00,224.04,224.04,222.43,222.66,10042.0,162.926,162.926,161.7552,161.9225,10042.0
2015-07-13 11:00:00,222.74,222.9,221.58,221.62,10685.0,161.9806,162.097,161.1371,161.1662,10685.0
2015-07-13 11:30:00,221.57,221.62,220.0,220.1,22219.0,161.1298,161.1662,159.9881,160.0608,22219.0
2015-07-13 12:00:00,220.12,220.63,219.75,220.29,27490.0,160.0753,160.4462,159.8063,160.1989,27490.0
2015-07-13 12:30:00,220.35,220.41,219.85,219.93,19215.0,160.2426,160.2862,159.879,159.9372,19215.0
2015-07-13 13:00:00,219.85,220.19,219.7,219.99,33467.0,159.879,160.1262,159.7699,159.9808,33467.0
2015-07-13 13:30:00,220.01,220.08,219.64,219.96,16370.0,159.9953,160.0462,159.7263,159.959,16370.0
2015-07-13 14:00:00,220.01,220.06,219.67,219.86,12589.0,159.9953,160.0317,159.7481,159.8862,12589.0
2015-07-13 14:30:00,220.0,220.08,219.29,219.33,30823.0,159.9881,160.0462,159.4717,159.5008,30823.0
2015-07-13 15:00:00,219.25,220.22,219.25,220.15,27167.0,159.4426,160.148,159.4426,160.0971,27167.0
2015-07-13 15:30:00,220.36,221.18,220.13,220.76,37812.0,160.2499,160.8462,160.0826,160.5407,37812.0
2015-07-14 09:30:00,220.99,221.72,218.4,221.03,6151.0,160.708,161.2389,158.8245,160.7371,6151.0
2015-07-14 10:00:00,221.39,221.5,219.9,220.17,4509.0,160.9989,161.0789,159.9153,160.1117,4509.0
2015-07-14 10:30:00,220.55,221.2,220.55,221.1,5948.0,160.388,160.8607,160.388,160.788,5948.0
2015-07-14 11:00:00,221.07,222.66,221.07,222.46,10133.0,160.7662,161.9225,160.7662,161.777,10133.0
2015-07-14 11:30:00,222.49,222.57,221.62,222.17,6505.0,161.7988,161.857,161.1662,161.5661,6505.0
2015-07-14 12:00:00,222.29,222.48,221.87,222.14,5272.0,161.6534,161.7916,161.348,161.5443,5272.0
2015-07-14 12:30:00,222.05,222.06,221.29,221.8,8715.0,161.4789,161.4861,160.9262,161.297,8715.0
2015-07-14 13:00:00,221.73,222.07,221.51,221.68,13420.0,161.2461,161.4934,161.0862,161.2098,13420.0
2015-07-14 13:30:00,221.31,221.67,221.31,221.56,16636.0,160.9407,161.2025,160.9407,161.1225,16636.0
2015-07-14 14:00:00,221.65,222.26,221.65,221.97,6826.0,161.188,161.6316,161.188,161.4207,6826.0
2015-07-14 14:30:00,221.98,222.18,221.67,221.78,3325.0,161.4279,161.5734,161.2025,161.2825,3325.0
2015-07-14 15:00:00,221.78,222.37,221.78,222.2,9374.0,161.2825,161.7116,161.2825,161.5879,9374.0
2015-07-14 15:30:00,222.2,222.28,221.76,221.87,23698.0,161.5879,161.6461,161.268,161.348,23698.0
2015-07-15 09:30:00,221.3,222.3,218.89,220.67,9737.0,160.9334,161.6607,159.1808,160.4753,9737.0
2015-07-15 10:00:00,220.52,221.65,220.5,221.36,7472.0,160.3662,161.188,160.3517,160.9771,7472.0
2015-07-15 10:30:00,221.41,222.49,221.41,222.46,7303.0,161.0134,161.7988,161.0134,161.777,7303.0
2015-07-15 11:00:00,222.56,223.15,222.14,222.74,22983.0,161.8497,162.2788,161.5443,161.9806,22983.0
2015-07-15 11:30:00,222.81,223.45,222.6,223.19,8038.0,162.0315,162.497,161.8788,162.3079,8038.0
2015-07-15 12:00:00,223.05,223.17,222.6,222.82,34698.0,162.2061,162.2933,161.8788,162.0388,34698.0
2015-07-15 12:30:00,222.81,222.98,222.17,222.38,19092.0,162.0315,162.1552,161.5661,161.7188,19092.0
2015-07-15 13:00:00,222.44,222.93,222.44,222.85,2736.0,161.7625,162.1188,161.7625,162.0606,2736.0
2015-07-15 13:30:00,222.83,222.85,222.21,222.3,5600.0,162.0461,162.0606,161.5952,161.6607,5600.0
2015-07-15 14:00:00,222.07,222.93,222.07,222.93,5941.0,161.4934,162.1188,161.4934,162.1188,5941.0
2015-07-15 14:30:00,222.72,222.78,222.2,222.54,15606.0,161.9661,162.0097,161.5879,161.8352,15606.0
2015-07-15 15:00:00,222.59,222.77,222.06,222.35,7208.0,161.8716,162.0025,161.4861,161.697,7208.0
2015-07-15 15:30:00,222.37,222.69,222.17,222.64,28398.0,161.7116,161.9443,161.5661,161.9079,28398.0
2015-07-16 09:30:00,223.41,225.0,222.13,222.3,13368.0,162.4679,163.6241,161.537,161.6607,13368.0
2015-07-16 10:00:00,222.48,223.47,222.28,222.97,10087.0,161.7916,162.5115,161.6461,162.1479,10087.0
2015-07-16 10:30:00,223.14,224.17,223.03,224.01,10148.0,162.2715,163.0206,162.1915,162.9042,10148.0
2015-07-16 11:00:00,223.95,224.12,223.08,223.63,8318.0,162.8606,162.9842,162.2279,162.6279,8318.0
2015-07-16 11:30:00,223.6,224.02,223.16,223.17,7200.0,162.606,162.9115,162.2861,162.2933,7200.0
2015-07-16 12:00:00,223.18,223.41,223.11,223.33,13741.0,162.3006,162.4679,162.2497,162.4097,13741.0
2015-07-16 12:30:00,223.2,223.66,222.94,222.97,2900.0,162.3152,162.6497,162.1261,162.1479,2900.0
2015-07-16 13:00:00,223.12,223.35,222.98,223.24,17878.0,162.257,162.4242,162.1552,162.3442,17878.0
2015-07-16 13:30:00,223.29,223.96,223.24,223.45,3850.0,162.3806,162.8678,162.3442,162.497,3850.0
2015-07-16 14:00:00,223.53,223.77,223.29,223.67,3400.0,162.5551,162.7297,162.3806,162.6569,3400.0
2015-07-16 14:30:00,223.63,224.06,223.63,223.79,9110.0,162.6279,162.9406,162.6279,162.7442,9110.0
2015-07-16 15:00:00,223.79,224.0,223.57,223.68,29352.0,162.7442,162.8969,162.5842,162.6642,29352.0
2015-07-16 15:30:00,223.69,224.06,223.63,223.77,34701.0,162.6715,162.9406,162.6279,162.7297,34701.0
2015-07-17 09:30:00,223.72,223.77,221.89,222.94,29214.0,162.6933,162.7297,161.3625,162.1261,29214.0
2015-07-17 10:00:00,222.92,223.23,222.4,222.68,6995.0,162.1115,162.337,161.7334,161.937,6995.0
2015-07-17 10:30:00,222.71,222.73,221.7,221.96,8450.0,161.9588,161.9734,161.2243,161.4134,8450.0
2015-07-17 11:00:00,222.07,222.43,221.32,222.34,8345.0,161.4934,161.7552,160.948,161.6897,8345.0
2015-07-17 11:30:00,222.39,222.91,222.39,222.59,6970.0,161.7261,162.1043,161.7261,161.8716,6970.0
2015-07-17 12:00:00,222.56,222.69,222.18,222.37,5000.0,161.8497,161.9443,161.5734,161.7116,5000.0
2015-07-17 12:30:00,222.23,222.69,222.13,222.58,24440.0,161.6098,161.9443,161.537,161.8643,24440.0
2015-07-17 13:00:00,222.61,222.89,222.16,222.22,6442.0,161.8861,162.0897,161.5588,161.6025,6442.0
2015-07-17 13:30:00,222.21,222.61,222.2,222.52,3150.0,161.5952,161.8861,161.5879,161.8206,3150.0
2015-07-17 14:00:00,222.68,223.21,222.37,223.12,16623.0,161.937,162.3224,161.7116,162.257,16623.0
2015-07-17 14:30:00,223.11,223.11,222.27,222.27,5557.0,162.2497,162.2497,161.6388,161.6388,5557.0
2015-07-17 15:00:00,222.2,222.69,222.1,222.65,33637.0,161.5879,161.9443,161.5152,161.9152,33637.0
2015-07-17 15:30:00,222.61,223.33,222.48,222.97,28291.0,161.8861,162.4097,161.7916,162.1479,28291.0
2015-07-20 09:30:00,221.79,223.0,221.74,222.1,14383.0,161.2898,162.1697,161.2534,161.5152,14383.0
2015-07-20 10:00:00,222.0,223.29,222.0,223.29,6719.0,161.4425,162.3806,161.4425,162.3806,6719.0
2015-07-20 10:30:00,223.29,223.75,222.71,222.71,3227.0,162.3806,162.7151,161.9588,161.9588,3227.0
2015-07-20 11:00:00,222.94,223.47,222.94,223.29,3576.0,162.1261,162.5115,162.1261,162.3806,3576.0
2015-07-20 11:30:00,223.09,223.42,223.09,223.27,4618.0,162.2352,162.4751,162.2352,162.3661,4618.0
2015-07-20 12:00:00,223.01,223.55,223.01,223.55,8685.0,162.177,162.5697,162.177,162.5697,8685.0
2015-07-20 12:30:00,223.57,224.57,223.47,224.57,5507.0,162.5842,163.3114,162.5115,163.3114,5507.0
2015-07-20 13:00:00,224.5,224.61,223.78,224.13,15945.0,163.2605,163.3405,162.7369,162.9915,15945.0
2015-07-20 13:30:00,224.13,224.54,223.98,224.12,16366.0,162.9915,163.2896,162.8824,162.9842,16366.0
2015-07-20 14:00:00,224.2,224.86,223.94,224.86,3916.0,163.0424,163.5223,162.8533,163.5223,3916.0
2015-07-20 14:30:00,224.68,224.93,224.32,224.32,20019.0,163.3914,163.5732,163.1296,163.1296,20019.0
2015-07-20 15:00:00,224.31,224.91,223.96,224.87,22241.0,163.1224,163.5587,162.8678,163.5296,22241.0
2015-07-20 15:30:00,224.81,224.89,224.33,224.74,32617.0,163.486,163.5442,163.1369,163.4351,32617.0
2015-07-21 09:30:00,224.01,226.36,223.26,225.71,15339.0,162.9042,164.6132,162.3588,164.1405,15339.0
2015-07-21 10:00:00,225.71,226.09,224.35,224.35,17411.0,164.1405,164.4168,163.1515,163.1515,17411.0
2015-07-21 10:30:00,224.24,224.49,223.6,223.99,20221.0,163.0715,163.2533,162.606,162.8897,20221.0
2015-07-21 11:00:00,224.05,224.05,223.33,223.96,8301.0,162.9333,162.9333,162.4097,162.8678,8301.0
2015-07-21 11:30:00,223.8,224.94,223.75,224.94,12656.0,162.7515,163.5805,162.7151,163.5805,12656.0
2015-07-21 12:00:00,224.94,225.0,223.92,224.21,10829.0,163.5805,163.6241,162.8388,163.0496,10829.0
2015-07-21 12:30:00,224.3,224.3,223.41,223.66,8972.0,163.1151,163.1151,162.4679,162.6497,8972.0
2015-07-21 13:00:00,223.59,223.8,223.16,223.16,7806.0,162.5988,162.7515,162.2861,162.2861,7806.0
2015-07-21 13:30:00,223.29,223.82,223.15,223.67,8913.0,162.3806,162.766,162.2788,162.6569,8913.0
2015-07-21 14:00:00,223.55,224.02,223.36,224.02,5330.0,162.5697,162.9115,162.4315,162.9115,5330.0
2015-07-21 14:30:00,223.92,223.92,223.37,223.46,5027.0,162.8388,162.8388,162.4388,162.5042,5027.0
2015-07-21 15:00:00,223.57,223.87,223.56,223.81,7551.0,162.5842,162.8024,162.577,162.7588,7551.0
2015-07-21 15:30:00,223.77,223.96,223.49,223.6,21381.0,162.7297,162.8678,162.526,162.606,21381.0
2015-07-22 09:30:00,223.74,226.03,222.47,225.45,13900.0,162.7079,164.3732,161.7843,163.9514,13900.0
2015-07-22 10:00:00,225.36,225.47,224.44,224.52,6121.0,163.8859,163.9659,163.2169,163.2751,6121.0
2015-07-22 10:30:00,224.5,224.68,224.0,224.2,5620.0,163.2605,163.3914,162.8969,163.0424,5620.0
2015-07-22 11:00:00,223.87,224.51,223.86,224.29,5700.0,162.8024,163.2678,162.7951,163.1078,5700.0
2015-07-22 11:30:00,224.38,224.7,224.25,224.54,4480.0,163.1733,163.406,163.0787,163.2896,4480.0
2015-07-22 12:00:00,224.54,225.04,224.37,224.97,6556.0,163.2896,163.6532,163.166,163.6023,6556.0
2015-07-22 12:30:00,224.96,225.17,224.74,225.08,6620.0,163.5951,163.7478,163.4351,163.6823,6620.0
2015-07-22 13:00:00,225.01,225.28,224.66,224.7,11500.0,163.6314,163.8278,163.3769,163.406,11500.0
2015-07-22 13:30:00,224.63,224.96,224.4,224.61,5415.0,163.3551,163.5951,163.1878,163.3405,5415.0
2015-07-22 14:00:00,224.36,224.79,224.2,224.44,30460.0,163.1587,163.4714,163.0424,163.2169,30460.0
2015-07-22 14:30:00,224.5,224.96,224.5,224.96,13364.0,163.2605,163.5951,163.2605,163.5951,13364.0
2015-07-22 15:00:00,224.83,225.1,224.3,224.36,16528.0,163.5005,163.6969,163.1151,163.1587,16528.0
2015-07-22 15:30:00,224.31,224.32,223.86,224.07,32735.0,163.1224,163.1296,162.7951,162.9478,32735.0
2015-07-23 09:30:00,223.56,223.89,222.17,222.77,4367.0,162.577,162.8169,161.5661,162.0025,4367.0
2015-07-23 10:00:00,223.02,223.17,222.13,222.13,4564.0,162.1843,162.2933,161.537,161.537,4564.0
2015-07-23 10:30:00,222.19,222.83,222.1,222.83,6702.0,161.5807,162.0461,161.5152,162.0461,6702.0
2015-07-23 11:00:00,222.76,222.79,222.16,222.23,8070.0,161.9952,162.017,161.5588,161.6098,8070.0
2015-07-23 11:30:00,222.03,222.44,221.55,222.36,2762.0,161.4643,161.7625,161.1152,161.7043,2762.0
2015-07-23 12:00:00,222.34,222.41,220.82,220.92,5950.0,161.6897,161.7407,160.5844,160.6571,5950.0
2015-07-23 12:30:00,221.03,221.92,221.03,221.64,6141.0,160.7371,161.3843,160.7371,161.1807,6141.0
2015-07-23 13:00:00,221.67,221.73,221.3,221.56,8247.0,161.2025,161.2461,160.9334,161.1225,8247.0
2015-07-23 13:30:00,221.57,221.74,221.15,221.54,5614.0,161.1298,161.2534,160.8244,161.108,5614.0
2015-07-23 14:00:00,221.71,222.05,221.46,221.47,6099.0,161.2316,161.4789,161.0498,161.0571,6099.0
2015-07-23 14:30:00,221.53,221.57,220.8,220.95,7554.0,161.1007,161.1298,160.5698,160.6789,7554.0
2015-07-23 15:00:00,220.93,221.21,220.76,220.97,24598.0,160.6644,160.868,160.5407,160.6935,24598.0
2015-07-23 15:30:00,221.0,222.51,221.0,222.34,36192.0,160.7153,161.8134,160.7153,161.6897,36192.0
2015-07-24 09:30:00,221.89,223.33,221.87,223.33,11201.0,161.3625,162.4097,161.348,162.4097,11201.0
2015-07-24 10:00:00,223.76,223.76,222.44,223.03,8663.0,162.7224,162.7224,161.7625,162.1915,8663.0
2015-07-24 10:30:00,222.87,223.24,222.24,223.01,7248.0,162.0752,162.3442,161.617,162.177,7248.0
2015-07-24 11:00:00,222.96,223.4,222.69,223.4,12280.0,162.1406,162.4606,161.9443,162.4606,12280.0
2015-07-24 11:30:00,223.34,223.64,222.95,223.21,5705.0,162.417,162.6351,162.1334,162.3224,5705.0
2015-07-24 12:00:00,223.06,223.97,223.02,223.58,7349.0,162.2133,162.8751,162.1843,162.5915,7349.0
2015-07-24 12:30:00,223.44,223.91,223.44,223.62,5997.0,162.4897,162.8315,162.4897,162.6206,5997.0
2015-07-24 13:00:00,223.66,224.19,223.65,224.09,8583.0,162.6497,163.0351,162.6424,162.9624,8583.0
2015-07-24 13:30:00,224.16,224.27,223.71,223.99,11235.0,163.0133,163.0933,162.686,162.8897,11235.0
2015-07-24 14:00:00,223.68,224.21,223.35,224.11,8415.0,162.6642,163.0496,162.4242,162.9769,8415.0
2015-07-24 14:30:00,223.99,224.08,223.68,223.91,11749.0,162.8897,162.9551,162.6642,162.8315,11749.0
2015-07-24 15:00:00,223.85,224.62,223.71,224.07,13860.0,162.7878,163.3478,162.686,162.9478,13860.0
2015-07-24 15:30:00,224.04,224.06,223.43,223.8,27660.0,162.926,162.9406,162.4824,162.7515,27660.0
2015-07-27 09:30:00,223.79,226.54,222.45,224.14,9271.0,162.7442,164.7441,161.7697,162.9987,9271.0
2015-07-27 10:00:00,224.48,224.49,223.53,223.69,10371.0,163.246,163.2533,162.5551,162.6715,10371.0
2015-07-27 10:30:00,223.68,224.59,223.64,224.57,11434.0,162.6642,163.326,162.6351,163.3114,11434.0
2015-07-27 11:00:00,224.58,224.73,223.86,224.11,7867.0,163.3187,163.4278,162.7951,162.9769,7867.0
2015-07-27 11:30:00,224.19,225.02,223.88,224.96,2005.0,163.0351,163.6387,162.8097,163.5951,2005.0
2015-07-27 12:00:00,224.91,225.11,224.6,225.07,5075.0,163.5587,163.7041,163.3333,163.6751,5075.0
2015-07-27 12:30:00,225.11,225.23,224.75,224.82,9712.0,163.7041,163.7914,163.4423,163.4932,9712.0
2015-07-27 13:00:00,224.69,224.85,224.54,224.61,2400.0,163.3987,163.5151,163.2896,163.3405,2400.0
2015-07-27 13:30:00,224.58,224.87,224.44,224.75,3000.0,163.3187,163.5296,163.2169,163.4423,3000.0
2015-07-27 14:00:00,224.7,225.07,224.65,224.8,8600.0,163.406,163.6751,163.3696,163.4787,8600.0
2015-07-27 14:30:00,224.78,225.0,224.47,224.56,7042.0,163.4642,163.6241,163.2387,163.3042,7042.0
2015-07-27 15:00:00,224.56,224.56,224.15,224.44,11515.0,163.3042,163.3042,163.006,163.2169,11515.0
2015-07-27 15:30:00,224.39,224.48,223.99,224.46,31270.0,163.1805,163.246,162.8897,163.2315,31270.0
2015-07-28 09:30:00,223.76,224.03,219.91,223.17,20436.0,162.7224,162.9187,159.9226,162.2933,20436.0
2015-07-28 10:00:00,223.17,223.27,222.62,222.73,14667.0,162.2933,162.3661,161.8934,161.9734,14667.0
2015-07-28 10:30:00,222.39,222.66,222.11,222.4,29000.0,161.7261,161.9225,161.5225,161.7334,29000.0
2015-07-28 11:00:00,222.41,222.56,221.58,222.06,16467.0,161.7407,161.8497,161.1371,161.4861,16467.0
2015-07-28 11:30:00,222.1,222.17,221.19,221.94,32016.0,161.5152,161.5661,160.8534,161.3989,32016.0
2015-07-28 12:00:00,221.85,221.94,221.43,221.61,14177.0,161.3334,161.3989,161.028,161.1589,14177.0
2015-07-28 12:30:00,221.63,221.92,221.43,221.74,16155.0,161.1734,161.3843,161.028,161.2534,16155.0
2015-07-28 13:00:00,221.72,222.15,221.41,221.66,23353.0,161.2389,161.5516,161.0134,161.1952,23353.0
2015-07-28 13:30:00,221.63,221.9,221.32,221.9,7304.0,161.1734,161.3698,160.948,161.3698,7304.0
2015-07-28 14:00:00,222.1,222.77,221.93,222.77,14056.0,161.5152,162.0025,161.3916,162.0025,14056.0
2015-07-28 14:30:00,222.84,222.84,222.3,222.7,6201.0,162.0534,162.0534,161.6607,161.9515,6201.0
2015-07-28 15:00:00,222.64,223.2,222.6,222.87,20998.0,161.9079,162.3152,161.8788,162.0752,20998.0
2015-07-28 15:30:00,222.89,223.14,222.18,222.36,31318.0,162.0897,162.2715,161.5734,161.7043,31318.0
2015-07-29 09:30:00,222.92,222.92,220.91,222.37,14699.0,162.1115,162.1115,160.6498,161.7116,14699.0
2015-07-29 10:00:00,222.39,222.77,221.77,222.28,5920.0,161.7261,162.0025,161.2752,161.6461,5920.0
2015-07-29 10:30:00,222.32,222.36,221.33,222.15,19588.0,161.6752,161.7043,160.9553,161.5516,19588.0
2015-07-29 11:00:00,222.27,222.28,221.58,221.58,10588.0,161.6388,161.6461,161.1371,161.1371,10588.0
2015-07-29 11:30:00,221.56,222.14,221.56,221.95,15627.0,161.1225,161.5443,161.1225,161.4061,15627.0
2015-07-29 12:00:00,221.75,221.8,221.14,221.41,5200.0,161.2607,161.297,160.8171,161.0134,5200.0
2015-07-29 12:30:00,221.38,221.89,221.21,221.36,11739.0,160.9916,161.3625,160.868,160.9771,11739.0
2015-07-29 13:00:00,221.38,221.38,220.41,220.9,9268.0,160.9916,160.9916,160.2862,160.6426,9268.0
2015-07-29 13:30:00,220.98,221.92,220.79,221.92,11392.0,160.7007,161.3843,160.5626,161.3843,11392.0
2015-07-29 14:00:00,221.99,222.51,220.86,221.78,19034.0,161.4352,161.8134,160.6135,161.2825,19034.0
2015-07-29 14:30:00,221.78,222.79,221.76,222.79,13946.0,161.2825,162.017,161.268,162.017,13946.0
2015-07-29 15:00:00,222.78,223.02,222.25,222.46,18897.0,162.0097,162.1843,161.6243,161.777,18897.0
2015-07-29 15:30:00,222.47,222.74,222.1,222.52,42136.0,161.7843,161.9806,161.5152,161.8206,42136.0
2015-07-30 09:30:00,222.03,224.66,221.11,222.2,7873.0,161.4643,163.3769,160.7953,161.5879,7873.0
2015-07-30 10:00:00,222.19,222.41,221.71,222.41,20714.0,161.5807,161.7407,161.2316,161.7407,20714.0
2015-07-30 10:30:00,222.59,222.6,221.89,222.26,17776.0,161.8716,161.8788,161.3625,161.6316,17776.0
2015-07-30 11:00:00,222.3,223.0,222.2,222.34,10310.0,161.6607,162.1697,161.5879,161.6897,10310.0
2015-07-30 11:30:00,222.38,223.0,222.35,222.7,24788.0,161.7188,162.1697,161.697,161.9515,24788.0
2015-07-30 12:00:00,222.68,222.82,222.3,222.54,5119.0,161.937,162.0388,161.6607,161.8352,5119.0
2015-07-30 12:30:00,222.18,222.32,221.82,221.98,4600.0,161.5734,161.6752,161.3116,161.4279,4600.0
2015-07-30 13:00:00,222.06,222.33,221.84,222.15,4503.0,161.4861,161.6825,161.3261,161.5516,4503.0
2015-07-30 13:30:00,222.15,222.72,221.88,222.65,16985.0,161.5516,161.9661,161.3552,161.9152,16985.0
2015-07-30 14:00:00,222.68,222.68,221.86,221.91,10843.0,161.937,161.937,161.3407,161.377,10843.0
2015-07-30 14:30:00,222.01,222.01,221.59,222.0,10837.0,161.4498,161.4498,161.1443,161.4425,10837.0
2015-07-30 15:00:00,222.0,222.16,221.83,222.04,20236.0,161.4425,161.5588,161.3189,161.4716,20236.0
2015-07-30 15:30:00,229.9,229.9,222.37,223.93,126344.0,167.1875,167.1875,161.7116,162.846,126344.0
2015-07-31 09:30:00,228.0,230.0,227.1,227.45,57393.0,165.8058,167.2602,165.1513,165.4058,57393.0
2015-07-31 10:00:00,227.5,228.68,227.18,228.06,19927.0,165.4422,166.3003,165.2095,165.8494,19927.0
2015-07-31 10:30:00,228.06,228.27,227.29,227.29,11800.0,165.8494,166.0022,165.2895,165.2895,11800.0
2015-07-31 11:00:00,227.42,227.46,226.58,227.3,15539.0,165.384,165.4131,164.7732,165.2968,15539.0
2015-07-31 11:30:00,227.54,227.59,226.62,226.9,7590.0,165.4713,165.5076,164.8022,165.0059,7590.0
2015-07-31 12:00:00,227.02,227.52,226.91,227.27,10270.0,165.0931,165.4567,165.0131,165.2749,10270.0
2015-07-31 12:30:00,227.22,227.46,226.59,226.93,6415.0,165.2386,165.4131,164.7804,165.0277,6415.0
2015-07-31 13:00:00,227.0,227.25,226.52,226.61,7302.0,165.0786,165.2604,164.7295,164.795,7302.0
2015-07-31 13:30:00,226.53,226.71,226.19,226.32,12873.0,164.7368,164.8677,164.4895,164.5841,12873.0
2015-07-31 14:00:00,226.3,226.35,225.29,225.35,21662.0,164.5695,164.6059,163.835,163.8787,21662.0
2015-07-31 14:30:00,225.42,225.49,224.56,225.3,17948.0,163.9296,163.9805,163.3042,163.8423,17948.0
2015-07-31 15:00:00,225.35,225.48,224.65,224.73,15843.0,163.8787,163.9732,163.3696,163.4278,15843.0
2015-07-31 15:30:00,224.83,225.17,224.6,224.95,58745.0,163.5005,163.7478,163.3333,163.5878,58745.0
2015-08-03 09:30:00,225.67,226.7,224.09,226.59,20668.0,164.1114,164.8604,162.9624,164.7804,20668.0
2015-08-03 10:00:00,226.57,226.95,226.04,226.34,5332.0,164.7659,165.0422,164.3805,164.5986,5332.0
2015-08-03 10:30:00,226.02,226.29,225.24,225.38,8550.0,164.3659,164.5623,163.7987,163.9005,8550.0
2015-08-03 11:00:00,225.34,225.95,224.9,225.92,6672.0,163.8714,164.315,163.5514,164.2932,6672.0
2015-08-03 11:30:00,225.92,226.27,225.36,225.36,5252.0,164.2932,164.5477,163.8859,163.8859,5252.0
2015-08-03 12:00:00,225.45,226.75,225.45,226.75,6556.0,163.9514,164.8968,163.9514,164.8968,6556.0
2015-08-03 12:30:00,226.44,226.65,224.88,225.79,8747.0,164.6713,164.8241,163.5369,164.1987,8747.0
2015-08-03 13:00:00,225.7,225.8,225.23,225.45,13933.0,164.1332,164.2059,163.7914,163.9514,13933.0
2015-08-03 13:30:00,225.46,225.84,225.23,225.34,22409.0,163.9587,164.235,163.7914,163.8714,22409.0
2015-08-03 14:00:00,225.2,225.59,224.81,225.09,12300.0,163.7696,164.0532,163.486,163.6896,12300.0
2015-08-03 14:30:00,225.13,225.81,224.98,225.33,6556.0,163.7187,164.2132,163.6096,163.8641,6556.0
2015-08-03 15:00:00,225.35,225.8,225.13,225.61,15230.0,163.8787,164.2059,163.7187,164.0678,15230.0
2015-08-03 15:30:00,225.67,226.55,225.44,226.4,31145.0,164.1114,164.7513,163.9441,164.6423,31145.0
2015-08-04 09:30:00,226.78,228.91,226.0,227.14,12110.0,164.9186,166.4676,164.3514,165.1804,12110.0
2015-08-04 10:00:00,226.62,227.99,226.62,227.7,5120.0,164.8022,165.7985,164.8022,165.5876,5120.0
2015-08-04 10:30:00,227.74,228.16,227.4,227.89,9401.0,165.6167,165.9222,165.3695,165.7258,9401.0
2015-08-04 11:00:00,227.96,228.05,227.26,227.37,8991.0,165.7767,165.8422,165.2677,165.3477,8991.0
2015-08-04 11:30:00,227.5,227.66,226.97,227.16,8070.0,165.4422,165.5585,165.0568,165.1949,8070.0
2015-08-04 12:00:00,227.0,227.19,226.46,226.46,3701.0,165.0786,165.2168,164.6859,164.6859,3701.0
2015-08-04 12:30:00,226.66,226.84,225.74,225.92,5601.0,164.8313,164.9622,164.1623,164.2932,5601.0
2015-08-04 13:00:00,225.98,226.31,225.3,226.2,4538.0,164.3368,164.5768,163.8423,164.4968,4538.0
2015-08-04 13:30:00,226.41,226.6,225.35,225.35,3837.0,164.6495,164.7877,163.8787,163.8787,3837.0
2015-08-04 14:00:00,225.28,225.55,225.0,225.18,8360.0,163.8278,164.0241,163.6241,163.755,8360.0
2015-08-04 14:30:00,225.7,226.09,225.6,225.9,5549.0,164.1332,164.4168,164.0605,164.2786,5549.0
2015-08-04 15:00:00,225.87,226.04,225.39,225.61,8058.0,164.2568,164.3805,163.9078,164.0678,8058.0
2015-08-04 15:30:00,225.53,225.88,224.92,225.42,28218.0,164.0096,164.2641,163.566,163.9296,28218.0
2015-08-05 09:30:00,225.53,228.49,225.31,225.87,3983.0,164.0096,166.1621,163.8496,164.2568,3983.0
2015-08-05 10:00:00,225.76,225.97,224.21,224.34,4793.0,164.1768,164.3296,163.0496,163.1442,4793.0
2015-08-05 10:30:00,224.3,224.49,223.98,224.36,7116.0,163.1151,163.2533,162.8824,163.1587,7116.0
2015-08-05 11:00:00,224.48,224.59,223.49,223.88,4712.0,163.246,163.326,162.526,162.8097,4712.0
2015-08-05 11:30:00,223.79,224.83,223.72,224.71,2700.0,162.7442,163.5005,162.6933,163.4133,2700.0
2015-08-05 12:00:00,224.21,224.52,223.79,223.79,4032.0,163.0496,163.2751,162.7442,162.7442,4032.0
2015-08-05 12:30:00,223.77,223.77,223.18,223.67,4308.0,162.7297,162.7297,162.3006,162.6569,4308.0
2015-08-05 13:00:00,223.7,223.85,223.29,223.44,3000.0,162.6788,162.7878,162.3806,162.4897,3000.0
2015-08-05 13:30:00,223.55,223.88,223.28,223.64,3977.0,162.5697,162.8097,162.3733,162.6351,3977.0
2015-08-05 14:00:00,223.8,224.14,223.63,224.05,7466.0,162.7515,162.9987,162.6279,162.9333,7466.0
2015-08-05 14:30:00,223.85,223.9,223.47,223.51,7144.0,162.7878,162.8242,162.5115,162.5406,7144.0
2015-08-05 15:00:00,223.38,223.88,223.22,223.33,7980.0,162.4461,162.8097,162.3297,162.4097,7980.0
2015-08-05 15:30:00,223.35,224.65,223.34,224.4,36310.0,162.4242,163.3696,162.417,163.1878,36310.0
2015-08-06 09:30:00,223.97,225.01,223.4,224.55,8186.0,162.8751,163.6314,162.4606,163.2969,8186.0
2015-08-06 10:00:00,224.45,224.69,223.8,223.8,5965.0,163.2242,163.3987,162.7515,162.7515,5965.0
2015-08-06 10:30:00,223.75,223.83,222.36,222.59,8506.0,162.7151,162.7733,161.7043,161.8716,8506.0
2015-08-06 11:00:00,222.71,223.96,222.44,223.58,12561.0,161.9588,162.8678,161.7625,162.5915,12561.0
2015-08-06 11:30:00,223.83,223.9,222.93,223.05,10292.0,162.7733,162.8242,162.1188,162.2061,10292.0
2015-08-06 12:00:00,223.13,223.5,222.15,222.93,9252.0,162.2642,162.5333,161.5516,162.1188,9252.0
2015-08-06 12:30:00,222.9,222.91,221.71,222.02,4950.0,162.097,162.1043,161.2316,161.457,4950.0
2015-08-06 13:00:00,222.17,223.1,222.14,222.73,4942.0,161.5661,162.2424,161.5443,161.9734,4942.0
2015-08-06 13:30:00,222.84,223.87,222.84,223.8,5340.0,162.0534,162.8024,162.0534,162.7515,5340.0
2015-08-06 14:00:00,223.55,224.92,223.48,224.68,3979.0,162.5697,163.566,162.5188,163.3914,3979.0
2015-08-06 14:30:00,224.7,225.76,224.62,225.27,5144.0,163.406,164.1768,163.3478,163.8205,5144.0
2015-08-06 15:00:00,225.28,225.74,225.14,225.33,9700.0,163.8278,164.1623,163.726,163.8641,9700.0
2015-08-06 15:30:00,225.16,226.28,225.04,226.05,23632.0,163.7405,164.555,163.6532,164.3877,23632.0
2015-08-07 09:30:00,226.15,226.28,223.2,223.63,6371.0,164.4604,164.555,162.3152,162.6279,6371.0
2015-08-07 10:00:00,223.95,224.51,223.32,223.52,7130.0,162.8606,163.2678,162.4024,162.5479,7130.0
2015-08-07 10:30:00,223.73,225.77,223.73,225.63,4505.0,162.7006,164.1841,162.7006,164.0823,4505.0
2015-08-07 11:00:00,225.51,225.92,224.55,225.55,5172.0,163.995,164.2932,163.2969,164.0241,5172.0
2015-08-07 11:30:00,225.43,225.43,225.14,225.2,400.0,163.9369,163.9369,163.726,163.7696,400.0
2015-08-07 12:00:00,225.13,226.22,225.13,226.1,2018.0,163.7187,164.5114,163.7187,164.4241,2018.0
2015-08-07 12:30:00,226.13,226.86,225.94,226.54,5154.0,164.4459,164.9768,164.3077,164.7441,5154.0
2015-08-07 13:00:00,226.35,226.55,226.31,226.5,3585.0,164.6059,164.7513,164.5768,164.715,3585.0
2015-08-07 13:30:00,226.62,226.71,225.97,226.5,3621.0,164.8022,164.8677,164.3296,164.715,3621.0
2015-08-07 14:00:00,226.23,226.35,225.93,226.11,3120.0,164.5186,164.6059,164.3005,164.4314,3120.0
2015-08-07 14:30:00,226.31,226.96,226.31,226.81,15292.0,164.5768,165.0495,164.5768,164.9404,15292.0
2015-08-07 15:00:00,226.83,227.12,226.3,227.12,15294.0,164.955,165.1659,164.5695,165.1659,15294.0
2015-08-07 15:30:00,227.15,227.15,226.59,227.11,26589.0,165.1877,165.1877,164.7804,165.1586,26589.0
2015-08-10 09:30:00,227.78,229.07,226.59,227.38,10215.0,165.6458,166.5839,164.7804,165.3549,10215.0
2015-08-10 10:00:00,226.84,227.35,226.17,226.5,21186.0,164.9622,165.3331,164.475,164.715,21186.0
2015-08-10 10:30:00,226.7,227.5,226.59,227.21,14885.0,164.8604,165.4422,164.7804,165.2313,14885.0
2015-08-10 11:00:00,227.14,227.64,226.57,227.16,14495.0,165.1804,165.544,164.7659,165.1949,14495.0
2015-08-10 11:30:00,227.37,227.75,227.3,227.33,10089.0,165.3477,165.624,165.2968,165.3186,10089.0
2015-08-10 12:00:00,227.33,227.76,227.07,227.27,5470.0,165.3186,165.6313,165.1295,165.2749,5470.0
2015-08-10 12:30:00,226.98,227.3,226.41,227.01,7400.0,165.064,165.2968,164.6495,165.0859,7400.0
2015-08-10 13:00:00,226.96,227.41,226.95,227.23,5100.0,165.0495,165.3767,165.0422,165.2458,5100.0
2015-08-10 13:30:00,227.12,227.54,226.55,226.74,5505.0,165.1659,165.4713,164.7513,164.8895,5505.0
2015-08-10 14:00:00,226.86,227.05,226.18,226.5,11365.0,164.9768,165.1149,164.4823,164.715,11365.0
2015-08-10 14:30:00,226.68,226.96,226.21,226.39,8638.0,164.8459,165.0495,164.5041,164.635,8638.0
2015-08-10 15:00:00,226.38,226.57,225.52,225.52,11169.0,164.6277,164.7659,164.0023,164.0023,11169.0
2015-08-10 15:30:00,225.62,227.28,225.62,227.02,36562.0,164.075,165.2822,164.075,165.0931,36562.0
2015-08-11 09:30:00,226.52,228.28,225.7,227.27,8168.0,164.7295,166.0094,164.1332,165.2749,8168.0
2015-08-11 10:00:00,226.86,228.35,226.83,228.14,19641.0,164.9768,166.0603,164.955,165.9076,19641.0
2015-08-11 10:30:00,228.0,228.63,227.86,228.22,17700.0,165.8058,166.264,165.704,165.9658,17700.0
2015-08-11 11:00:00,228.28,229.33,228.2,229.15,8365.0,166.0094,166.773,165.9512,166.6421,8365.0
2015-08-11 11:30:00,229.06,229.54,228.82,229.21,12456.0,166.5767,166.9257,166.4021,166.6857,12456.0
2015-08-11 12:00:00,229.21,229.23,228.43,228.91,3500.0,166.6857,166.7003,166.1185,166.4676,3500.0
2015-08-11 12:30:00,228.65,229.18,228.42,228.84,4283.0,166.2785,166.6639,166.1112,166.4167,4283.0
2015-08-11 13:00:00,228.82,229.25,228.26,228.9,9814.0,166.4021,166.7148,165.9949,166.4603,9814.0
2015-08-11 13:30:00,228.97,229.03,228.15,228.34,6200.0,166.5112,166.5548,165.9149,166.0531,6200.0
2015-08-11 14:00:00,228.35,228.8,228.01,228.06,13123.0,166.0603,166.3876,165.8131,165.8494,13123.0
2015-08-11 14:30:00,227.99,228.5,227.94,228.03,8215.0,165.7985,166.1694,165.7622,165.8276,8215.0
2015-08-11 15:00:00,228.07,228.36,227.92,228.28,15500.0,165.8567,166.0676,165.7476,166.0094,15500.0
2015-08-11 15:30:00,228.4,228.59,228.11,228.15,33982.0,166.0967,166.2349,165.8858,165.9149,33982.0
2015-08-12 09:30:00,227.6,228.6,225.11,228.46,13175.0,165.5149,166.2421,163.7041,166.1403,13175.0
2015-08-12 10:00:00,227.85,228.59,226.56,226.7,6230.0,165.6967,166.2349,164.7586,164.8604,6230.0
2015-08-12 10:30:00,226.49,227.98,226.49,227.3,8675.0,164.7077,165.7913,164.7077,165.2968,8675.0
2015-08-12 11:00:00,227.28,227.28,226.27,227.16,14783.0,165.2822,165.2822,164.5477,165.1949,14783.0
2015-08-12 11:30:00,226.96,227.69,226.67,226.68,7431.0,165.0495,165.5804,164.8386,164.8459,7431.0
2015-08-12 12:00:00,226.53,227.0,225.95,226.69,5200.0,164.7368,165.0786,164.315,164.8531,5200.0
2015-08-12 12:30:00,226.7,227.45,226.49,227.21,8253.0,164.8604,165.4058,164.7077,165.2313,8253.0
2015-08-12 13:00:00,227.13,227.6,226.75,226.75,7371.0,165.1731,165.5149,164.8968,164.8968,7371.0
2015-08-12 13:30:00,227.07,227.35,226.59,227.11,7917.0,165.1295,165.3331,164.7804,165.1586,7917.0
2015-08-12 14:00:00,226.63,227.09,226.48,226.61,8681.0,164.8095,165.144,164.7004,164.795,8681.0
2015-08-12 14:30:00,226.6,227.53,226.6,227.42,9230.0,164.7877,165.464,164.7877,165.384,9230.0
2015-08-12 15:00:00,227.32,227.85,227.12,227.72,23375.0,165.3113,165.6967,165.1659,165.6022,23375.0
2015-08-12 15:30:00,227.78,228.43,227.78,228.33,59698.0,165.6458,166.1185,165.6458,166.0458,59698.0
2015-08-13 09:30:00,227.33,228.07,224.2,225.17,9795.0,165.3186,165.8567,163.0424,163.7478,9795.0
2015-08-13 10:00:00,225.86,226.59,225.61,225.84,14251.0,164.2496,164.7804,164.0678,164.235,14251.0
2015-08-13 10:30:00,226.35,227.09,226.01,227.09,5700.0,164.6059,165.144,164.3586,165.144,5700.0
2015-08-13 11:00:00,227.27,227.73,227.01,227.5,8302.0,165.2749,165.6095,165.0859,165.4422,8302.0
2015-08-13 11:30:00,227.51,228.12,226.94,227.62,15900.0,165.4495,165.8931,165.035,165.5295,15900.0
2015-08-13 12:00:00,227.8,228.22,227.56,228.11,10123.0,165.6604,165.9658,165.4858,165.8858,10123.0
2015-08-13 12:30:00,227.99,228.36,227.97,228.34,4692.0,165.7985,166.0676,165.784,166.0531,4692.0
2015-08-13 13:00:00,228.4,228.49,227.39,228.34,11347.0,166.0967,166.1621,165.3622,166.0531,11347.0
2015-08-13 13:30:00,228.39,228.41,226.99,227.36,8663.0,166.0894,166.104,165.0713,165.3404,8663.0
2015-08-13 14:00:00,227.49,228.67,227.34,228.49,14754.0,165.4349,166.293,165.3258,166.1621,14754.0
2015-08-13 14:30:00,228.32,228.95,228.13,228.13,9177.0,166.0385,166.4967,165.9003,165.9003,9177.0
2015-08-13 15:00:00,228.17,228.3,227.38,227.61,14296.0,165.9294,166.024,165.3549,165.5222,14296.0
2015-08-13 15:30:00,227.63,228.07,227.18,227.88,30589.0,165.5367,165.8567,165.2095,165.7185,30589.0
2015-08-14 09:30:00,227.23,228.05,225.39,227.94,12905.0,165.2458,165.8422,163.9078,165.7622,12905.0
2015-08-14 10:00:00,227.65,227.8,226.61,227.49,6901.0,165.5513,165.6604,164.795,165.4349,6901.0
2015-08-14 10:30:00,227.76,228.53,227.76,227.88,10707.0,165.6313,166.1912,165.6313,165.7185,10707.0
2015-08-14 11:00:00,227.64,227.81,227.05,227.35,19513.0,165.544,165.6676,165.1149,165.3331,19513.0
2015-08-14 11:30:00,227.42,227.9,226.73,226.74,16595.0,165.384,165.7331,164.8822,164.8895,16595.0
2015-08-14 12:00:00,226.73,227.42,226.56,227.3,9128.0,164.8822,165.384,164.7586,165.2968,9128.0
2015-08-14 12:30:00,227.32,227.43,227.01,227.12,5215.0,165.3113,165.3913,165.0859,165.1659,5215.0
2015-08-14 13:00:00,227.14,227.94,227.02,227.4,18376.0,165.1804,165.7622,165.0931,165.3695,18376.0
2015-08-14 13:30:00,227.44,227.62,227.11,227.21,8192.0,165.3986,165.5295,165.1586,165.2313,8192.0
2015-08-14 14:00:00,227.34,227.94,227.34,227.49,29495.0,165.3258,165.7622,165.3258,165.4349,29495.0
2015-08-14 14:30:00,227.59,228.32,227.44,228.19,22213.0,165.5076,166.0385,165.3986,165.944,22213.0
2015-08-14 15:00:00,228.14,228.33,227.86,228.17,25139.0,165.9076,166.0458,165.704,165.9294,25139.0
2015-08-14 15:30:00,228.17,228.84,228.03,228.68,43360.0,165.9294,166.4167,165.8276,166.3003,43360.0
2015-08-17 09:30:00,228.8,229.47,227.01,227.75,17253.0,166.3876,166.8748,165.0859,165.624,17253.0
2015-08-17 10:00:00,228.09,229.0,227.75,228.95,6270.0,165.8713,166.533,165.624,166.4967,6270.0
2015-08-17 10:30:00,229.12,229.4,228.43,229.35,10672.0,166.6203,166.8239,166.1185,166.7875,10672.0
2015-08-17 11:00:00,229.08,229.93,229.08,229.71,12714.0,166.5912,167.2093,166.5912,167.0493,12714.0
2015-08-17 11:30:00,229.74,229.94,229.26,229.4,8826.0,167.0712,167.2166,166.7221,166.8239,8826.0
2015-08-17 12:00:00,229.45,230.12,229.41,229.88,16799.0,166.8603,167.3475,166.8312,167.173,16799.0
2015-08-17 12:30:00,229.66,230.16,229.57,230.15,8466.0,167.013,167.3766,166.9475,167.3693,8466.0
2015-08-17 13:00:00,230.13,230.4,229.8,229.8,6357.0,167.3548,167.5511,167.1148,167.1148,6357.0
2015-08-17 13:30:00,229.78,230.2,229.23,230.2,11183.0,167.1003,167.4057,166.7003,167.4057,11183.0
2015-08-17 14:00:00,230.2,230.25,229.37,229.75,19667.0,167.4057,167.442,166.8021,167.0784,19667.0
2015-08-17 14:30:00,229.75,230.46,229.75,230.19,7481.0,167.0784,167.5948,167.0784,167.3984,7481.0
2015-08-17 15:00:00,230.42,230.48,230.06,230.36,10289.0,167.5657,167.6093,167.3039,167.522,10289.0
2015-08-17 15:30:00,230.57,231.2,230.17,231.0,38877.0,167.6748,168.1329,167.3839,167.9875,38877.0
2015-08-18 09:30:00,230.75,231.76,229.85,231.09,22310.0,167.8057,168.5401,167.1512,168.0529,22310.0
2015-08-18 10:00:00,230.37,231.39,230.36,231.39,5964.0,167.5293,168.2711,167.522,168.2711,5964.0
2015-08-18 10:30:00,231.34,231.82,230.57,231.08,10298.0,168.2347,168.5838,167.6748,168.0456,10298.0
2015-08-18 11:00:00,231.12,231.28,230.29,230.68,9100.0,168.0747,168.1911,167.4711,167.7547,9100.0
2015-08-18 11:30:00,230.82,231.42,230.7,231.13,5400.0,167.8566,168.2929,167.7693,168.082,5400.0
2015-08-18 12:00:00,230.96,231.47,230.73,231.47,9437.0,167.9584,168.3293,167.7911,168.3293,9437.0
2015-08-18 12:30:00,231.5,231.58,230.69,231.3,10404.0,168.3511,168.4092,167.762,168.2056,10404.0
2015-08-18 13:00:00,231.44,231.95,231.25,231.56,9300.0,168.3074,168.6783,168.1693,168.3947,9300.0
2015-08-18 13:30:00,231.68,231.68,231.06,231.49,13450.0,168.482,168.482,168.0311,168.3438,13450.0
2015-08-18 14:00:00,231.39,231.9,231.13,231.61,19294.0,168.2711,168.642,168.082,168.4311,19294.0
2015-08-18 14:30:00,231.64,231.64,231.05,231.27,12139.0,168.4529,168.4529,168.0238,168.1838,12139.0
2015-08-18 15:00:00,231.17,231.51,231.12,231.3,9049.0,168.1111,168.3583,168.0747,168.2056,9049.0
2015-08-18 15:30:00,231.29,232.2,231.22,231.93,69068.0,168.1984,168.8601,168.1474,168.6638,69068.0
2015-08-19 09:30:00,230.07,230.08,224.93,229.06,10670.0,167.3111,167.3184,163.5732,166.5767,10670.0
2015-08-19 10:00:00,229.05,229.74,228.41,228.76,17717.0,166.5694,167.0712,166.104,166.3585,17717.0
2015-08-19 10:30:00,228.55,229.06,228.44,229.06,12807.0,166.2058,166.5767,166.1258,166.5767,12807.0
2015-08-19 11:00:00,229.33,229.4,228.72,228.98,11620.0,166.773,166.8239,166.3294,166.5185,11620.0
2015-08-19 11:30:00,228.97,229.75,228.55,228.78,20772.0,166.5112,167.0784,166.2058,166.373,20772.0
2015-08-19 12:00:00,228.68,228.78,228.17,228.24,11529.0,166.3003,166.373,165.9294,165.9803,11529.0
2015-08-19 12:30:00,228.24,229.28,228.24,228.98,24351.0,165.9803,166.7366,165.9803,166.5185,24351.0
2015-08-19 13:00:00,228.86,229.11,228.48,228.48,24376.0,166.4312,166.613,166.1549,166.1549,24376.0
2015-08-19 13:30:00,228.53,228.88,227.92,228.74,17618.0,166.1912,166.4458,165.7476,166.3439,17618.0
2015-08-19 14:00:00,228.6,230.59,228.59,229.61,19964.0,166.2421,167.6893,166.2349,166.9766,19964.0
2015-08-19 14:30:00,229.47,229.73,228.43,228.43,15301.0,166.8748,167.0639,166.1185,166.1185,15301.0
2015-08-19 15:00:00,228.53,228.87,228.14,228.73,29839.0,166.1912,166.4385,165.9076,166.3367,29839.0
2015-08-19 15:30:00,228.73,228.87,228.23,228.3,77718.0,166.3367,166.4385,165.9731,166.024,77718.0
2015-08-20 09:30:00,226.61,230.97,225.42,226.14,23103.0,164.795,167.9656,163.9296,164.4532,23103.0
2015-08-20 10:00:00,226.35,227.39,225.95,226.96,12104.0,164.6059,165.3622,164.315,165.0495,12104.0
2015-08-20 10:30:00,227.13,227.87,226.7,226.98,13011.0,165.1731,165.7113,164.8604,165.064,13011.0
2015-08-20 11:00:00,227.13,227.68,226.66,227.68,8314.0,165.1731,165.5731,164.8313,165.5731,8314.0
2015-08-20 11:30:00,227.66,228.05,227.26,228.02,18842.0,165.5585,165.8422,165.2677,165.8203,18842.0
2015-08-20 12:00:00,228.05,228.7,227.81,228.53,9418.0,165.8422,166.3149,165.6676,166.1912,9418.0
2015-08-20 12:30:00,228.74,229.16,227.8,228.32,21178.0,166.3439,166.6494,165.6604,166.0385,21178.0
2015-08-20 13:00:00,228.25,229.15,227.91,229.03,17410.0,165.9876,166.6421,165.7404,166.5548,17410.0
2015-08-20 13:30:00,228.75,229.51,228.66,229.51,15403.0,166.3512,166.9039,166.2858,166.9039,15403.0
2015-08-20 14:00:00,229.58,229.63,229.08,229.08,12621.0,166.9548,166.9912,166.5912,166.5912,12621.0
2015-08-20 14:30:00,228.91,229.03,228.5,228.72,6385.0,166.4676,166.5548,166.1694,166.3294,6385.0
2015-08-20 15:00:00,228.53,228.98,228.46,228.78,13672.0,166.1912,166.5185,166.1403,166.373,13672.0
2015-08-20 15:30:00,229.0,229.07,227.23,227.64,33746.0,166.533,166.5839,165.2458,165.544,33746.0
2015-08-21 09:30:00,226.84,228.03,225.42,226.26,32317.0,164.9622,165.8276,163.9296,164.5404,32317.0
2015-08-21 10:00:00,226.39,227.18,226.17,226.18,10035.0,164.635,165.2095,164.475,164.4823,10035.0
2015-08-21 10:30:00,226.28,226.8,226.12,226.71,12640.0,164.555,164.9331,164.4386,164.8677,12640.0
2015-08-21 11:00:00,226.74,226.9,225.44,225.86,13200.0,164.8895,165.0059,163.9441,164.2496,13200.0
2015-08-21 11:30:00,225.82,226.92,225.61,226.75,12690.0,164.2205,165.0204,164.0678,164.8968,12690.0
2015-08-21 12:00:00,226.76,226.98,225.74,225.88,11717.0,164.9041,165.064,164.1623,164.2641,11717.0
2015-08-21 12:30:00,226.07,226.13,225.29,225.51,3800.0,164.4023,164.4459,163.835,163.995,3800.0
2015-08-21 13:00:00,225.56,226.27,225.2,226.2,10750.0,164.0314,164.5477,163.7696,164.4968,10750.0
2015-08-21 13:30:00,226.41,227.22,226.24,227.22,10317.0,164.6495,165.2386,164.5259,165.2386,10317.0
2015-08-21 14:00:00,227.06,227.41,226.15,226.33,12390.0,165.1222,165.3767,164.4604,164.5913,12390.0
2015-08-21 14:30:00,226.46,226.56,224.86,225.35,11659.0,164.6859,164.7586,163.5223,163.8787,11659.0
2015-08-21 15:00:00,225.26,225.41,223.86,224.35,18623.0,163.8132,163.9223,162.7951,163.1515,18623.0
2015-08-21 15:30:00,224.18,224.18,222.95,222.99,51942.0,163.0278,163.0278,162.1334,162.1624,51942.0
2015-08-24 09:30:00,222.95,222.95,214.42,215.82,13674.0,162.1334,162.1334,155.9302,156.9483,13674.0
2015-08-24 10:00:00,215.93,220.64,215.93,218.59,18328.0,157.0283,160.4535,157.0283,158.9627,18328.0
2015-08-24 10:30:00,218.53,220.68,217.19,220.18,16434.0,158.919,160.4826,157.9446,160.119,16434.0
2015-08-24 11:00:00,219.83,220.21,216.94,217.34,14665.0,159.8644,160.1408,157.7628,158.0537,14665.0
2015-08-24 11:30:00,217.44,219.86,217.38,219.3,10880.0,158.1264,159.8862,158.0827,159.479,10880.0
2015-08-24 12:00:00,219.04,219.85,217.77,219.27,8775.0,159.2899,159.879,158.3664,159.4572,8775.0
2015-08-24 12:30:00,219.56,219.56,217.99,218.4,6990.0,159.6681,159.6681,158.5263,158.8245,6990.0
2015-08-24 13:00:00,218.69,219.68,218.25,218.69,7031.0,159.0354,159.7553,158.7154,159.0354,7031.0
2015-08-24 13:30:00,218.67,218.67,216.02,216.19,8539.0,159.0209,159.0209,157.0937,157.2174,8539.0
2015-08-24 14:00:00,216.41,216.76,215.45,216.26,10420.0,157.3773,157.6319,156.6792,157.2683,10420.0
2015-08-24 14:30:00,216.18,216.63,212.79,213.45,22799.0,157.2101,157.5373,154.7448,155.2248,22799.0
2015-08-24 15:00:00,212.79,214.4,212.04,212.34,29364.0,154.7448,155.9156,154.1994,154.4176,29364.0
2015-08-24 15:30:00,212.33,214.45,211.53,212.04,65459.0,154.4103,155.952,153.8285,154.1994,65459.0
2015-08-25 09:30:00,213.0,216.13,213.0,214.55,39404.0,154.8975,157.1737,154.8975,156.0247,39404.0
2015-08-25 10:00:00,215.21,215.21,213.37,213.63,15588.0,156.5047,156.5047,155.1666,155.3557,15588.0
2015-08-25 10:30:00,213.36,213.81,213.03,213.36,19645.0,155.1593,155.4866,154.9193,155.1593,19645.0
2015-08-25 11:00:00,213.56,213.79,213.09,213.26,27521.0,155.3048,155.472,154.963,155.0866,27521.0
2015-08-25 11:30:00,213.15,213.9,212.28,213.11,36905.0,155.0066,155.552,154.3739,154.9775,36905.0
2015-08-25 12:00:00,213.25,215.13,212.85,215.01,32957.0,155.0793,156.4465,154.7884,156.3592,32957.0
2015-08-25 12:30:00,214.94,215.21,214.57,215.21,36633.0,156.3083,156.5047,156.0393,156.5047,36633.0
2015-08-25 13:00:00,215.07,215.93,214.64,214.74,41090.0,156.4029,157.0283,156.0902,156.1629,41090.0
2015-08-25 13:30:00,214.74,215.57,214.46,215.14,19581.0,156.1629,156.7665,155.9593,156.4538,19581.0
2015-08-25 14:00:00,215.0,215.62,214.73,214.73,22048.0,156.352,156.8028,156.1556,156.1556,22048.0
2015-08-25 14:30:00,215.0,215.74,214.76,215.4,23619.0,156.352,156.8901,156.1774,156.6429,23619.0
2015-08-25 15:00:00,215.51,215.51,212.12,212.12,49410.0,156.7228,156.7228,154.2576,154.2576,49410.0
2015-08-25 15:30:00,212.23,212.42,209.09,209.35,121832.0,154.3376,154.4757,152.0541,152.2432,121832.0
2015-08-26 09:30:00,212.76,213.02,210.0,211.88,9877.0,154.723,154.9121,152.7159,154.083,9877.0
2015-08-26 10:00:00,211.69,212.81,210.8,211.8,15603.0,153.9449,154.7594,153.2976,154.0249,15603.0
2015-08-26 10:30:00,211.8,213.33,211.24,212.56,15359.0,154.0249,155.1375,153.6176,154.5776,15359.0
2015-08-26 11:00:00,212.32,212.85,211.84,211.86,14976.0,154.403,154.7884,154.054,154.0685,14976.0
2015-08-26 11:30:00,211.95,212.71,210.99,211.64,17052.0,154.1339,154.6866,153.4358,153.9085,17052.0
2015-08-26 12:00:00,211.55,211.57,210.65,210.65,9215.0,153.8431,153.8576,153.1886,153.1886,9215.0
2015-08-26 12:30:00,210.72,211.91,209.96,211.85,25448.0,153.2395,154.1049,152.6868,154.0612,25448.0
2015-08-26 13:00:00,211.92,212.21,210.95,211.15,14646.0,154.1121,154.323,153.4067,153.5522,14646.0
2015-08-26 13:30:00,211.23,211.86,210.54,210.95,20946.0,153.6104,154.0685,153.1086,153.4067,20946.0
2015-08-26 14:00:00,210.82,211.26,210.24,211.02,8393.0,153.3122,153.6322,152.8904,153.4576,8393.0
2015-08-26 14:30:00,211.01,212.67,210.72,211.9,23074.0,153.4504,154.6575,153.2395,154.0976,23074.0
2015-08-26 15:00:00,212.06,214.18,211.96,213.36,44168.0,154.2139,155.7556,154.1412,155.1593,44168.0
2015-08-26 15:30:00,213.36,215.69,213.34,215.11,67734.0,155.1593,156.8537,155.1448,156.432,67734.0
2015-08-27 09:30:00,216.36,218.4,215.13,216.93,29723.0,157.341,158.8245,156.4465,157.7555,29723.0
2015-08-27 10:00:00,217.07,217.41,216.13,217.16,18182.0,157.8573,158.1046,157.1737,157.9228,18182.0
2015-08-27 10:30:00,217.08,217.75,216.91,217.36,16551.0,157.8646,158.3518,157.741,158.0682,16551.0
2015-08-27 11:00:00,217.13,218.5,216.88,218.5,11880.0,157.9009,158.8972,157.7191,158.8972,11880.0
2015-08-27 11:30:00,218.53,219.83,218.3,219.44,13692.0,158.919,159.8644,158.7518,159.5808,13692.0
2015-08-27 12:00:00,219.35,220.04,218.89,219.18,21563.0,159.5154,160.0171,159.1808,159.3917,21563.0
2015-08-27 12:30:00,219.34,220.38,219.16,220.35,10287.0,159.5081,160.2644,159.3772,160.2426,10287.0
2015-08-27 13:00:00,220.56,221.29,220.07,220.76,9045.0,160.3953,160.9262,160.039,160.5407,9045.0
2015-08-27 13:30:00,220.94,221.97,220.51,221.97,11546.0,160.6716,161.4207,160.3589,161.4207,11546.0
2015-08-27 14:00:00,221.97,222.2,220.64,220.64,14415.0,161.4207,161.5879,160.4535,160.4535,14415.0
2015-08-27 14:30:00,220.63,220.81,217.67,217.67,12035.0,160.4462,160.5771,158.2936,158.2936,12035.0
2015-08-27 15:00:00,217.89,218.68,216.88,218.62,19696.0,158.4536,159.0281,157.7191,158.9845,19696.0
2015-08-27 15:30:00,218.54,220.27,218.41,220.22,35058.0,158.9263,160.1844,158.8318,160.148,35058.0
2015-08-28 09:30:00,220.01,220.08,215.58,220.08,11783.0,159.9953,160.0462,156.7738,160.0462,11783.0
2015-08-28 10:00:00,219.41,219.7,217.85,218.41,16827.0,159.559,159.7699,158.4245,158.8318,16827.0
2015-08-28 10:30:00,218.09,218.97,218.01,218.6,8854.0,158.5991,159.239,158.5409,158.97,8854.0
2015-08-28 11:00:00,218.72,219.66,218.55,219.28,3901.0,159.0572,159.7408,158.9336,159.4645,3901.0
2015-08-28 11:30:00,219.7,219.7,217.94,218.63,11546.0,159.7699,159.7699,158.49,158.9918,11546.0
2015-08-28 12:00:00,218.62,218.92,218.16,218.92,15480.0,158.9845,159.2027,158.65,159.2027,15480.0
2015-08-28 12:30:00,218.92,219.2,218.62,218.81,23783.0,159.2027,159.4063,158.9845,159.1227,23783.0
2015-08-28 13:00:00,219.05,219.94,218.96,219.79,10245.0,159.2972,159.9444,159.2317,159.8353,10245.0
2015-08-28 13:30:00,219.72,220.39,219.55,220.22,10708.0,159.7844,160.2717,159.6608,160.148,10708.0
2015-08-28 14:00:00,220.21,220.61,219.84,220.48,18650.0,160.1408,160.4317,159.8717,160.3371,18650.0
2015-08-28 14:30:00,220.59,220.91,219.84,219.84,7215.0,160.4171,160.6498,159.8717,159.8717,7215.0
2015-08-28 15:00:00,219.83,220.63,219.66,220.16,23838.0,159.8644,160.4462,159.7408,160.1044,23838.0
2015-08-28 15:30:00,220.15,220.75,219.38,220.53,41822.0,160.0971,160.5335,159.5372,160.3735,41822.0
2015-08-31 09:30:00,220.05,220.12,215.11,219.68,10494.0,160.0244,160.0753,156.432,159.7553,10494.0
2015-08-31 10:00:00,219.53,219.73,218.85,219.34,23670.0,159.6463,159.7917,159.1518,159.5081,23670.0
2015-08-31 10:30:00,219.66,220.51,219.64,220.1,21032.0,159.7408,160.3589,159.7263,160.0608,21032.0
2015-08-31 11:00:00,219.96,219.96,218.81,218.94,11727.0,159.959,159.959,159.1227,159.2172,11727.0
2015-08-31 11:30:00,219.0,219.32,218.29,218.61,8348.0,159.2608,159.4935,158.7445,158.9772,8348.0
2015-08-31 12:00:00,218.58,218.58,218.09,218.46,6662.0,158.9554,158.9554,158.5991,158.8681,6662.0
2015-08-31 12:30:00,218.34,218.4,217.81,217.81,5775.0,158.7809,158.8245,158.3954,158.3954,5775.0
2015-08-31 13:00:00,217.92,217.92,217.12,217.3,3207.0,158.4754,158.4754,157.8937,158.0246,3207.0
2015-08-31 13:30:00,217.58,217.58,216.61,216.74,6934.0,158.2282,158.2282,157.5228,157.6173,6934.0
2015-08-31 14:00:00,216.81,216.86,216.15,216.52,7387.0,157.6682,157.7046,157.1883,157.4573,7387.0
2015-08-31 14:30:00,216.32,217.11,216.12,216.39,17627.0,157.3119,157.8864,157.1664,157.3628,17627.0
2015-08-31 15:00:00,216.46,217.12,215.44,215.53,26222.0,157.4137,157.8937,156.6719,156.7374,26222.0
2015-08-31 15:30:00,215.81,216.41,214.54,214.64,96484.0,156.941,157.3773,156.0174,156.0902,96484.0
2015-09-01 09:30:00,211.43,212.75,211.24,211.66,18320.0,153.7558,154.7157,153.6176,153.9231,18320.0
2015-09-01 10:00:00,212.01,214.26,211.55,213.84,15201.0,154.1776,155.8138,153.8431,155.5084,15201.0
2015-09-01 10:30:00,214.41,214.41,212.75,213.05,16605.0,155.9229,155.9229,154.7157,154.9339,16605.0
2015-09-01 11:00:00,213.3,213.55,211.77,212.5,13914.0,155.1157,155.2975,154.003,154.5339,13914.0
2015-09-01 11:30:00,212.53,212.63,211.87,212.12,8119.0,154.5557,154.6285,154.0758,154.2576,8119.0
2015-09-01 12:00:00,212.11,212.28,210.96,211.19,5201.0,154.2503,154.3739,153.414,153.5813,5201.0
2015-09-01 12:30:00,210.83,210.9,209.64,209.97,8966.0,153.3195,153.3704,152.4541,152.6941,8966.0
2015-09-01 13:00:00,209.93,211.13,209.88,211.13,11147.0,152.665,153.5376,152.6286,153.5376,11147.0
2015-09-01 13:30:00,211.24,211.64,210.84,211.25,16851.0,153.6176,153.9085,153.3267,153.6249,16851.0
2015-09-01 14:00:00,211.23,211.23,210.18,210.87,6161.0,153.6104,153.6104,152.8468,153.3486,6161.0
2015-09-01 14:30:00,210.87,211.27,210.26,210.43,7654.0,153.3486,153.6394,152.9049,153.0286,7654.0
2015-09-01 15:00:00,210.62,210.88,209.94,210.2,10198.0,153.1667,153.3558,152.6722,152.8613,10198.0
2015-09-01 15:30:00,209.83,210.93,208.7,210.4,46618.0,152.5922,153.3922,151.7705,153.0068,46618.0
2015-09-02 09:30:00,212.76,214.55,212.19,212.45,32600.0,154.723,156.0247,154.3085,154.4976,32600.0
2015-09-02 10:00:00,212.28,213.06,211.35,211.35,4000.0,154.3739,154.9412,153.6976,153.6976,4000.0
2015-09-02 10:30:00,211.3,211.74,210.84,211.05,9800.0,153.6613,153.9812,153.3267,153.4795,9800.0
2015-09-02 11:00:00,211.5,211.68,210.59,211.21,12673.0,153.8067,153.9376,153.1449,153.5958,12673.0
2015-09-02 11:30:00,211.22,211.55,210.04,210.15,23166.0,153.6031,153.8431,152.745,152.825,23166.0
2015-09-02 12:00:00,210.16,211.48,210.16,211.48,13675.0,152.8322,153.7922,152.8322,153.7922,13675.0
2015-09-02 12:30:00,211.53,211.69,211.02,211.56,9654.0,153.8285,153.9449,153.4576,153.8503,9654.0
2015-09-02 13:00:00,211.52,211.8,211.03,211.59,13624.0,153.8212,154.0249,153.4649,153.8721,13624.0
2015-09-02 13:30:00,211.59,211.64,210.51,210.6,13678.0,153.8721,153.9085,153.0868,153.1522,13678.0
2015-09-02 14:00:00,210.77,211.04,210.17,210.3,14472.0,153.2758,153.4722,152.8395,152.934,14472.0
2015-09-02 14:30:00,210.17,210.42,209.58,210.17,15063.0,152.8395,153.0213,152.4104,152.8395,15063.0
2015-09-02 15:00:00,210.33,210.72,209.94,210.6,15983.0,152.9559,153.2395,152.6722,153.1522,15983.0
2015-09-02 15:30:00,210.71,211.74,210.63,211.73,46853.0,153.2322,153.9812,153.174,153.974,46853.0
2015-09-03 09:30:00,212.87,214.17,211.76,212.43,6841.0,154.803,155.7484,153.9958,154.483,6841.0
2015-09-03 10:00:00,212.6,213.32,212.16,213.0,7102.0,154.6066,155.1302,154.2867,154.8975,7102.0
2015-09-03 10:30:00,213.13,213.9,212.73,213.84,7268.0,154.9921,155.552,154.7012,155.5084,7268.0
2015-09-03 11:00:00,213.81,214.23,213.14,213.35,9187.0,155.4866,155.792,154.9993,155.1521,9187.0
2015-09-03 11:30:00,213.39,213.7,212.93,213.47,8170.0,155.1811,155.4066,154.8466,155.2393,8170.0
2015-09-03 12:00:00,213.39,213.41,212.6,212.95,7476.0,155.1811,155.1957,154.6066,154.8612,7476.0
2015-09-03 12:30:00,212.94,213.05,212.32,212.33,10700.0,154.8539,154.9339,154.403,154.4103,10700.0
2015-09-03 13:00:00,212.35,212.45,211.94,212.27,4180.0,154.4248,154.4976,154.1267,154.3667,4180.0
2015-09-03 13:30:00,212.35,212.41,211.63,212.12,6806.0,154.4248,154.4685,153.9012,154.2576,6806.0
2015-09-03 14:00:00,212.14,212.39,211.8,212.29,13944.0,154.2721,154.4539,154.0249,154.3812,13944.0
2015-09-03 14:30:00,212.34,212.95,211.96,212.19,11686.0,154.4176,154.8612,154.1412,154.3085,11686.0
2015-09-03 15:00:00,212.22,212.71,211.79,212.18,19137.0,154.3303,154.6866,154.0176,154.3012,19137.0
2015-09-03 15:30:00,211.89,212.88,211.47,212.01,52252.0,154.0903,154.8103,153.7849,154.1776,52252.0
2015-09-04 09:30:00,210.83,211.32,209.05,209.8,10805.0,153.3195,153.6758,152.025,152.5704,10805.0
2015-09-04 10:00:00,209.78,210.44,209.49,210.42,10296.0,152.5559,153.0358,152.345,153.0213,10296.0
2015-09-04 10:30:00,210.71,210.96,209.71,209.94,9047.0,153.2322,153.414,152.505,152.6722,9047.0
2015-09-04 11:00:00,209.99,210.22,209.49,209.98,7500.0,152.7086,152.8759,152.345,152.7013,7500.0
2015-09-04 11:30:00,209.65,209.65,208.28,208.28,12612.0,152.4613,152.4613,151.4651,151.4651,12612.0
2015-09-04 12:00:00,208.12,208.12,207.47,207.61,8025.0,151.3487,151.3487,150.876,150.9778,8025.0
2015-09-04 12:30:00,207.36,208.23,207.18,207.93,7765.0,150.796,151.4287,150.6651,151.2105,7765.0
2015-09-04 13:00:00,207.55,207.61,205.78,206.29,12920.0,150.9342,150.9778,149.647,150.0179,12920.0
2015-09-04 13:30:00,206.1,207.36,206.1,207.12,11340.0,149.8797,150.796,149.8797,150.6215,11340.0
2015-09-04 14:00:00,206.91,206.92,206.03,206.4,8324.0,150.4688,150.476,149.8288,150.0979,8324.0
2015-09-04 14:30:00,206.47,207.39,206.05,207.15,8960.0,150.1488,150.8178,149.8434,150.6433,8960.0
2015-09-04 15:00:00,207.23,207.49,205.97,206.81,21083.0,150.7015,150.8906,149.7852,150.396,21083.0
2015-09-04 15:30:00,206.88,208.73,206.74,207.2,40029.0,150.447,151.7923,150.3451,150.6797,40029.0
2015-09-08 09:30:00,210.08,213.01,209.32,209.68,21177.0,152.774,154.9048,152.2214,152.4832,21177.0
2015-09-08 10:00:00,210.03,210.03,208.23,209.12,18036.0,152.7377,152.7377,151.4287,152.0759,18036.0
2015-09-08 10:30:00,209.08,209.4,208.47,209.26,4650.0,152.0468,152.2795,151.6032,152.1777,4650.0
2015-09-08 11:00:00,209.17,209.66,208.08,209.66,14980.0,152.1123,152.4686,151.3196,152.4686,14980.0
2015-09-08 11:30:00,209.53,210.0,208.56,208.56,12461.0,152.3741,152.7159,151.6687,151.6687,12461.0
2015-09-08 12:00:00,208.51,209.69,208.51,209.49,10296.0,151.6323,152.4904,151.6323,152.345,10296.0
2015-09-08 12:30:00,209.6,209.6,208.76,209.52,12700.0,152.425,152.425,151.8141,152.3668,12700.0
2015-09-08 13:00:00,209.3,209.57,208.86,209.29,10200.0,152.2068,152.4032,151.8868,152.1995,10200.0
2015-09-08 13:30:00,209.28,209.83,208.86,209.74,11381.0,152.1923,152.5922,151.8868,152.5268,11381.0
2015-09-08 14:00:00,209.75,209.87,208.98,209.19,13450.0,152.5341,152.6213,151.9741,152.1268,13450.0
2015-09-08 14:30:00,209.24,209.7,209.1,209.64,9902.0,152.1632,152.4977,152.0614,152.4541,9902.0
2015-09-08 15:00:00,209.64,210.16,209.48,210.02,20920.0,152.4541,152.8322,152.3377,152.7304,20920.0
2015-09-08 15:30:00,209.99,210.9,209.99,210.38,59654.0,152.7086,153.3704,152.7086,152.9922,59654.0
2015-09-09 09:30:00,212.34,213.01,210.14,210.96,19871.0,154.4176,154.9048,152.8177,153.414,19871.0
2015-09-09 10:00:00,210.95,211.2,210.63,210.93,7723.0,153.4067,153.5885,153.174,153.3922,7723.0
2015-09-09 10:30:00,210.78,210.94,209.47,210.07,23571.0,153.2831,153.3995,152.3304,152.7668,23571.0
2015-09-09 11:00:00,210.11,210.71,209.96,209.98,13696.0,152.7959,153.2322,152.6868,152.7013,13696.0
2015-09-09 11:30:00,210.15,210.48,209.58,209.87,8181.0,152.825,153.0649,152.4104,152.6213,8181.0
2015-09-09 12:00:00,209.97,210.25,209.46,209.61,7400.0,152.6941,152.8977,152.3232,152.4323,7400.0
2015-09-09 12:30:00,209.6,210.08,209.25,209.54,23926.0,152.425,152.774,152.1705,152.3814,23926.0
2015-09-09 13:00:00,209.55,210.15,209.27,210.0,20636.0,152.3886,152.825,152.185,152.7159,20636.0
2015-09-09 13:30:00,209.8,210.07,209.47,209.61,22751.0,152.5704,152.7668,152.3304,152.4323,22751.0
2015-09-09 14:00:00,209.52,209.92,209.38,209.39,7503.0,152.3668,152.6577,152.265,152.2723,7503.0
2015-09-09 14:30:00,209.34,209.34,208.5,208.84,7754.0,152.2359,152.2359,151.625,151.8723,7754.0
2015-09-09 15:00:00,208.89,209.43,208.6,208.99,21908.0,151.9087,152.3014,151.6978,151.9814,21908.0
2015-09-09 15:30:00,208.87,208.87,207.21,207.8,40398.0,151.8941,151.8941,150.6869,151.116,40398.0
2015-09-10 09:30:00,206.54,209.03,205.72,208.91,12392.0,150.1997,152.0105,149.6034,151.9232,12392.0
2015-09-10 10:00:00,208.66,209.66,208.65,209.64,9918.0,151.7414,152.4686,151.7341,152.4541,9918.0
2015-09-10 10:30:00,209.71,211.17,209.37,210.71,16073.0,152.505,153.5667,152.2577,153.2322,16073.0
2015-09-10 11:00:00,210.36,210.42,209.21,209.21,7935.0,152.9777,153.0213,152.1414,152.1414,7935.0
2015-09-10 11:30:00,209.79,210.61,209.38,210.33,11593.0,152.5632,153.1595,152.265,152.9559,11593.0
2015-09-10 12:00:00,210.1,210.67,209.9,210.07,9333.0,152.7886,153.2031,152.6431,152.7668,9333.0
2015-09-10 12:30:00,210.06,210.52,209.8,210.39,7204.0,152.7595,153.094,152.5704,152.9995,7204.0
2015-09-10 13:00:00,210.2,211.33,209.91,211.33,9301.0,152.8613,153.6831,152.6504,153.6831,9301.0
2015-09-10 13:30:00,211.28,211.65,210.1,210.1,14659.0,153.6467,153.9158,152.7886,152.7886,14659.0
2015-09-10 14:00:00,210.4,210.56,209.89,210.37,12921.0,153.0068,153.1231,152.6359,152.9849,12921.0
2015-09-10 14:30:00,210.26,210.54,209.16,209.16,8426.0,152.9049,153.1086,152.105,152.105,8426.0
2015-09-10 15:00:00,209.07,209.98,208.88,209.1,24463.0,152.0396,152.7013,151.9014,152.0614,24463.0
2015-09-10 15:30:00,209.12,209.21,207.73,208.62,45687.0,152.0759,152.1414,151.0651,151.7123,45687.0
2015-09-11 09:30:00,208.45,209.44,205.91,208.82,15746.0,151.5887,152.3086,149.7415,151.8578,15746.0
2015-09-11 10:00:00,209.05,209.73,208.43,209.58,14442.0,152.025,152.5195,151.5741,152.4104,14442.0
2015-09-11 10:30:00,209.26,210.32,209.26,210.07,8000.0,152.1777,152.9486,152.1777,152.7668,8000.0
2015-09-11 11:00:00,210.26,210.82,210.1,210.57,5961.0,152.9049,153.3122,152.7886,153.1304,5961.0
2015-09-11 11:30:00,210.49,211.23,210.16,211.04,9551.0,153.0722,153.6104,152.8322,153.4722,9551.0
2015-09-11 12:00:00,210.9,212.2,210.84,211.54,14894.0,153.3704,154.3158,153.3267,153.8358,14894.0
2015-09-11 12:30:00,211.9,213.09,211.88,213.09,17947.0,154.0976,154.963,154.083,154.963,17947.0
2015-09-11 13:00:00,212.8,212.99,212.31,212.56,10907.0,154.7521,154.8903,154.3957,154.5776,10907.0
2015-09-11 13:30:00,212.51,213.33,212.12,213.16,12492.0,154.5412,155.1375,154.2576,155.0139,12492.0
2015-09-11 14:00:00,212.97,213.41,212.65,213.16,10520.0,154.8757,155.1957,154.643,155.0139,10520.0
2015-09-11 14:30:00,213.14,213.69,213.06,213.35,15347.0,154.9993,155.3993,154.9412,155.1521,15347.0
2015-09-11 15:00:00,213.07,214.03,213.07,213.9,11867.0,154.9484,155.6466,154.9484,155.552,11867.0
2015-09-11 15:30:00,213.73,214.68,213.4,214.46,51438.0,155.4284,156.1193,155.1884,155.9593,51438.0
2015-09-14 09:30:00,215.2,215.2,214.06,214.22,6504.0,156.4974,156.4974,155.6684,155.7847,6504.0
2015-09-14 10:00:00,214.3,214.76,214.01,214.17,7465.0,155.8429,156.1774,155.632,155.7484,7465.0
2015-09-14 10:30:00,214.17,214.45,213.38,213.77,6004.0,155.7484,155.952,155.1739,155.4575,6004.0
2015-09-14 11:00:00,213.49,213.59,212.6,212.79,19157.0,155.2539,155.3266,154.6066,154.7448,19157.0
2015-09-14 11:30:00,212.55,213.06,211.99,212.27,35487.0,154.5703,154.9412,154.163,154.3667,35487.0
2015-09-14 12:00:00,212.03,212.51,211.75,212.32,11411.0,154.1921,154.5412,153.9885,154.403,11411.0
2015-09-14 12:30:00,212.32,212.61,211.58,211.58,7100.0,154.403,154.6139,153.8649,153.8649,7100.0
2015-09-14 13:00:00,211.57,212.31,211.37,212.18,7700.0,153.8576,154.3957,153.7122,154.3012,7700.0
2015-09-14 13:30:00,212.4,212.98,212.1,212.49,21155.0,154.4612,154.883,154.243,154.5266,21155.0
2015-09-14 14:00:00,212.5,212.52,211.91,212.05,8900.0,154.5339,154.5485,154.1049,154.2067,8900.0
2015-09-14 14:30:00,212.18,212.24,211.77,212.09,9109.0,154.3012,154.3448,154.003,154.2358,9109.0
2015-09-14 15:00:00,212.17,212.59,211.79,212.31,15938.0,154.2939,154.5994,154.0176,154.3957,15938.0
2015-09-14 15:30:00,212.38,212.65,212.1,212.47,35134.0,154.4467,154.643,154.243,154.5121,35134.0
2015-09-15 09:30:00,213.11,214.35,211.01,211.39,24474.0,154.9775,155.8793,153.4504,153.7267,24474.0
2015-09-15 10:00:00,211.5,212.98,211.1,212.52,42989.0,153.8067,154.883,153.5158,154.5485,42989.0
2015-09-15 10:30:00,212.91,213.97,212.51,213.77,14949.0,154.8321,155.6029,154.5412,155.4575,14949.0
2015-09-15 11:00:00,213.98,214.43,213.57,214.16,7120.0,155.6102,155.9374,155.312,155.7411,7120.0
2015-09-15 11:30:00,214.13,214.13,213.14,213.59,8215.0,155.7193,155.7193,154.9993,155.3266,8215.0
2015-09-15 12:00:00,213.72,213.88,213.43,213.75,8101.0,155.4211,155.5375,155.2102,155.4429,8101.0
2015-09-15 12:30:00,213.88,214.61,213.88,214.15,9300.0,155.5375,156.0683,155.5375,155.7338,9300.0
2015-09-15 13:00:00,214.19,215.13,213.94,214.94,6405.0,155.7629,156.4465,155.5811,156.3083,6405.0
2015-09-15 13:30:00,214.96,215.28,214.76,215.01,7523.0,156.3229,156.5556,156.1774,156.3592,7523.0
2015-09-15 14:00:00,215.15,215.75,214.97,215.49,11870.0,156.461,156.8974,156.3301,156.7083,11870.0
2015-09-15 14:30:00,215.55,216.09,215.39,215.74,12029.0,156.7519,157.1446,156.6356,156.8901,12029.0
2015-09-15 15:00:00,216.01,216.17,215.41,215.89,10032.0,157.0865,157.2028,156.6501,156.9992,10032.0
2015-09-15 15:30:00,215.83,215.9,215.18,215.64,42310.0,156.9556,157.0065,156.4829,156.8174,42310.0
2015-09-16 09:30:00,214.97,216.47,214.97,215.88,17076.0,156.3301,157.421,156.3301,156.9919,17076.0
2015-09-16 10:00:00,215.82,216.89,215.75,216.34,4376.0,156.9483,157.7264,156.8974,157.3264,4376.0
2015-09-16 10:30:00,216.25,216.65,215.45,215.6,4463.0,157.261,157.5519,156.6792,156.7883,4463.0
2015-09-16 11:00:00,215.58,216.72,215.58,216.68,5390.0,156.7738,157.6028,156.7738,157.5737,5390.0
2015-09-16 11:30:00,216.56,217.15,216.51,216.85,2774.0,157.4864,157.9155,157.4501,157.6973,2774.0
2015-09-16 12:00:00,216.9,217.8,216.77,217.46,5916.0,157.7337,158.3882,157.6391,158.1409,5916.0
2015-09-16 12:30:00,217.37,217.59,217.09,217.22,3721.0,158.0755,158.2355,157.8719,157.9664,3721.0
2015-09-16 13:00:00,217.55,217.67,216.93,217.31,5242.0,158.2064,158.2936,157.7555,158.0318,5242.0
2015-09-16 13:30:00,217.42,217.55,216.88,217.38,5310.0,158.1118,158.2064,157.7191,158.0827,5310.0
2015-09-16 14:00:00,217.11,217.23,216.49,216.94,5916.0,157.8864,157.9737,157.4355,157.7628,5916.0
2015-09-16 14:30:00,216.82,217.71,216.69,217.42,5033.0,157.6755,158.3227,157.581,158.1118,5033.0
2015-09-16 15:00:00,217.24,217.95,217.2,217.77,11499.0,157.9809,158.4973,157.9518,158.3664,11499.0
2015-09-16 15:30:00,217.94,218.02,217.4,217.56,21633.0,158.49,158.5482,158.0973,158.2136,21633.0
2015-09-17 09:30:00,217.31,217.67,216.3,216.57,20547.0,158.0318,158.2936,157.2973,157.4937,20547.0
2015-09-17 10:00:00,216.88,217.55,216.48,216.85,5406.0,157.7191,158.2064,157.4282,157.6973,5406.0
2015-09-17 10:30:00,216.56,217.41,216.46,216.65,9784.0,157.4864,158.1046,157.4137,157.5519,9784.0
2015-09-17 11:00:00,216.65,216.69,215.46,216.42,7770.0,157.5519,157.581,156.6865,157.3846,7770.0
2015-09-17 11:30:00,216.18,216.45,215.83,216.27,5166.0,157.2101,157.4064,156.9556,157.2755,5166.0
2015-09-17 12:00:00,216.09,216.89,215.94,216.04,6764.0,157.1446,157.7264,157.0355,157.1083,6764.0
2015-09-17 12:30:00,216.06,216.75,215.76,216.59,3850.0,157.1228,157.6246,156.9046,157.5082,3850.0
2015-09-17 13:00:00,216.56,217.08,215.95,216.59,5900.0,157.4864,157.8646,157.0428,157.5082,5900.0
2015-09-17 13:30:00,216.42,216.77,215.77,216.23,11077.0,157.3846,157.6391,156.9119,157.2464,11077.0
2015-09-17 14:00:00,216.73,221.56,216.73,219.95,20564.0,157.6101,161.1225,157.6101,159.9517,20564.0
2015-09-17 14:30:00,219.63,223.04,219.63,221.99,20771.0,159.719,162.1988,159.719,161.4352,20771.0
2015-09-17 15:00:00,222.1,222.38,218.56,220.07,29504.0,161.5152,161.7188,158.9409,160.039,29504.0
2015-09-17 15:30:00,219.82,220.81,219.44,219.62,40431.0,159.8572,160.5771,159.5808,159.7117,40431.0
2015-09-18 09:30:00,219.36,225.35,218.01,220.14,80121.0,159.5226,163.8787,158.5409,160.0899,80121.0
2015-09-18 10:00:00,220.17,222.12,220.14,221.86,20321.0,160.1117,161.5298,160.0899,161.3407,20321.0
2015-09-18 10:30:00,222.01,223.19,221.46,223.19,18843.0,161.4498,162.3079,161.0498,162.3079,18843.0
2015-09-18 11:00:00,222.98,223.32,222.35,222.52,10377.0,162.1552,162.4024,161.697,161.8206,10377.0
2015-09-18 11:30:00,222.33,223.7,222.1,223.12,18372.0,161.6825,162.6788,161.5152,162.257,18372.0
2015-09-18 12:00:00,222.79,223.24,221.49,221.76,7084.0,162.017,162.3442,161.0716,161.268,7084.0
2015-09-18 12:30:00,222.08,222.69,221.58,222.14,8022.0,161.5007,161.9443,161.1371,161.5443,8022.0
2015-09-18 13:00:00,222.32,222.55,221.61,222.13,9144.0,161.6752,161.8425,161.1589,161.537,9144.0
2015-09-18 13:30:00,222.12,222.41,221.46,221.71,6916.0,161.5298,161.7407,161.0498,161.2316,6916.0
2015-09-18 14:00:00,221.06,222.02,221.03,221.98,17704.0,160.7589,161.457,160.7371,161.4279,17704.0
2015-09-18 14:30:00,221.9,222.06,220.47,221.04,10015.0,161.3698,161.4861,160.3298,160.7444,10015.0
2015-09-18 15:00:00,221.23,221.23,220.2,220.5,14676.0,160.8825,160.8825,160.1335,160.3517,14676.0
2015-09-18 15:30:00,220.62,220.8,219.14,219.59,48583.0,160.4389,160.5698,159.3626,159.6899,48583.0
2015-09-21 09:30:00,219.9,222.6,218.68,222.31,7324.0,159.9153,161.8788,159.0281,161.6679,7324.0
2015-09-21 10:00:00,222.32,223.12,221.82,222.8,53161.0,161.6752,162.257,161.3116,162.0243,53161.0
2015-09-21 10:30:00,222.48,223.1,221.92,222.02,16497.0,161.7916,162.2424,161.3843,161.457,16497.0
2015-09-21 11:00:00,221.72,222.33,221.38,221.59,7145.0,161.2389,161.6825,160.9916,161.1443,7145.0
2015-09-21 11:30:00,221.68,221.81,220.89,221.25,10957.0,161.2098,161.3043,160.6353,160.8971,10957.0
2015-09-21 12:00:00,221.25,221.98,220.74,221.45,10526.0,160.8971,161.4279,160.5262,161.0425,10526.0
2015-09-21 12:30:00,221.71,221.85,220.81,221.06,8016.0,161.2316,161.3334,160.5771,160.7589,8016.0
2015-09-21 13:00:00,220.94,221.9,220.94,221.45,2999.0,160.6716,161.3698,160.6716,161.0425,2999.0
2015-09-21 13:30:00,221.38,221.89,221.0,221.49,4400.0,160.9916,161.3625,160.7153,161.0716,4400.0
2015-09-21 14:00:00,221.5,221.66,221.19,221.42,11172.0,161.0789,161.1952,160.8534,161.0207,11172.0
2015-09-21 14:30:00,221.53,222.61,221.39,222.61,7207.0,161.1007,161.8861,160.9989,161.8861,7207.0
2015-09-21 15:00:00,222.3,222.44,221.35,221.73,14133.0,161.6607,161.7625,160.9698,161.2461,14133.0
2015-09-21 15:30:00,221.78,221.83,220.82,221.78,25790.0,161.2825,161.3189,160.5844,161.2825,25790.0
2015-09-22 09:30:00,220.28,221.62,219.54,219.54,10192.0,160.1917,161.1662,159.6535,159.6535,10192.0
2015-09-22 10:00:00,219.86,220.59,219.59,220.33,8478.0,159.8862,160.4171,159.6899,160.228,8478.0
2015-09-22 10:30:00,220.33,220.33,219.75,219.78,9322.0,160.228,160.228,159.8063,159.8281,9322.0
2015-09-22 11:00:00,219.79,219.88,219.18,219.19,4753.0,159.8353,159.9008,159.3917,159.399,4753.0
2015-09-22 11:30:00,219.18,219.61,218.76,219.19,2200.0,159.3917,159.7044,159.0863,159.399,2200.0
2015-09-22 12:00:00,219.13,220.13,219.0,219.94,7420.0,159.3554,160.0826,159.2608,159.9444,7420.0
2015-09-22 12:30:00,219.9,220.4,219.3,219.5,15869.0,159.9153,160.2789,159.479,159.6244,15869.0
2015-09-22 13:00:00,219.33,220.07,219.26,219.26,7137.0,159.5008,160.039,159.4499,159.4499,7137.0
2015-09-22 13:30:00,219.41,219.71,219.25,219.48,9328.0,159.559,159.7772,159.4426,159.6099,9328.0
2015-09-22 14:00:00,219.46,219.86,219.1,219.86,8017.0,159.5954,159.8862,159.3336,159.8862,8017.0
2015-09-22 14:30:00,219.9,220.47,219.74,220.28,8103.0,159.9153,160.3298,159.799,160.1917,8103.0
2015-09-22 15:00:00,220.2,220.36,219.57,220.07,21673.0,160.1335,160.2499,159.6754,160.039,21673.0
2015-09-22 15:30:00,220.18,220.77,219.43,219.52,42703.0,160.119,160.548,159.5735,159.639,42703.0
2015-09-23 09:30:00,219.5,220.01,218.53,219.52,14089.0,159.6244,159.9953,158.919,159.639,14089.0
2015-09-23 10:00:00,219.5,220.22,219.5,220.05,11147.0,159.6244,160.148,159.6244,160.0244,11147.0
2015-09-23 10:30:00,220.25,220.36,219.88,220.1,7409.0,160.1699,160.2499,159.9008,160.0608,7409.0
2015-09-23 11:00:00,219.82,219.96,218.84,219.18,7160.0,159.8572,159.959,159.1445,159.3917,7160.0
2015-09-23 11:30:00,219.35,220.0,219.29,219.51,3980.0,159.5154,159.9881,159.4717,159.6317,3980.0
2015-09-23 12:00:00,219.61,220.14,219.43,219.79,5523.0,159.7044,160.0899,159.5735,159.8353,5523.0
2015-09-23 12:30:00,219.99,220.49,219.93,220.09,19128.0,159.9808,160.3444,159.9372,160.0535,19128.0
2015-09-23 13:00:00,220.08,220.8,220.08,220.8,4560.0,160.0462,160.5698,160.0462,160.5698,4560.0
2015-09-23 13:30:00,220.79,222.05,220.58,221.93,10265.0,160.5626,161.4789,160.4098,161.3916,10265.0
2015-09-23 14:00:00,221.98,222.52,221.03,221.36,25558.0,161.4279,161.8206,160.7371,160.9771,25558.0
2015-09-23 14:30:00,221.12,221.29,220.4,220.47,9989.0,160.8025,160.9262,160.2789,160.3298,9989.0
2015-09-23 15:00:00,220.49,221.09,220.38,220.81,18205.0,160.3444,160.7807,160.2644,160.5771,18205.0
2015-09-23 15:30:00,221.08,221.32,220.57,221.03,42336.0,160.7735,160.948,160.4026,160.7371,42336.0
2015-09-24 09:30:00,220.27,221.72,220.13,220.51,24476.0,160.1844,161.2389,160.0826,160.3589,24476.0
2015-09-24 10:00:00,220.4,220.83,219.44,219.79,9090.0,160.2789,160.5916,159.5808,159.8353,9090.0
2015-09-24 10:30:00,220.0,220.15,218.44,218.45,6009.0,159.9881,160.0971,158.8536,158.8609,6009.0
2015-09-24 11:00:00,218.41,218.76,217.84,218.26,6977.0,158.8318,159.0863,158.4173,158.7227,6977.0
2015-09-24 11:30:00,218.38,218.59,216.76,217.56,20882.0,158.81,158.9627,157.6319,158.2136,20882.0
2015-09-24 12:00:00,217.64,217.84,216.95,217.4,11389.0,158.2718,158.4173,157.77,158.0973,11389.0
2015-09-24 12:30:00,217.48,217.75,216.9,217.47,10317.0,158.1555,158.3518,157.7337,158.1482,10317.0
2015-09-24 13:00:00,217.65,217.69,217.02,217.31,6770.0,158.2791,158.3082,157.8209,158.0318,6770.0
2015-09-24 13:30:00,217.38,217.48,216.95,217.19,6621.0,158.0827,158.1555,157.77,157.9446,6621.0
2015-09-24 14:00:00,217.19,217.37,216.62,217.27,5952.0,157.9446,158.0755,157.5301,158.0027,5952.0
2015-09-24 14:30:00,217.06,218.47,216.91,218.34,9678.0,157.85,158.8754,157.741,158.7809,9678.0
2015-09-24 15:00:00,218.59,218.59,217.16,218.47,19178.0,158.9627,158.9627,157.9228,158.8754,19178.0
2015-09-24 15:30:00,218.36,218.67,217.83,217.88,42953.0,158.7954,159.0209,158.41,158.4464,42953.0
2015-09-25 09:30:00,218.77,219.19,217.13,218.46,18752.0,159.0936,159.399,157.9009,158.8681,18752.0
2015-09-25 10:00:00,218.68,218.93,218.09,218.61,59341.0,159.0281,159.2099,158.5991,158.9772,59341.0
2015-09-25 10:30:00,218.81,219.62,218.5,219.37,13660.0,159.1227,159.7117,158.8972,159.5299,13660.0
2015-09-25 11:00:00,219.72,220.0,219.13,219.41,11827.0,159.7844,159.9881,159.3554,159.559,11827.0
2015-09-25 11:30:00,219.46,219.9,219.05,219.9,15917.0,159.5954,159.9153,159.2972,159.9153,15917.0
2015-09-25 12:00:00,219.99,219.99,219.35,219.73,6638.0,159.9808,159.9808,159.5154,159.7917,6638.0
2015-09-25 12:30:00,219.81,219.93,219.33,219.51,5341.0,159.8499,159.9372,159.5008,159.6317,5341.0
2015-09-25 13:00:00,219.55,219.87,219.33,219.47,13341.0,159.6608,159.8935,159.5008,159.6026,13341.0
2015-09-25 13:30:00,219.55,219.66,219.26,219.56,23017.0,159.6608,159.7408,159.4499,159.6681,23017.0
2015-09-25 14:00:00,219.65,220.13,218.94,219.44,24636.0,159.7335,160.0826,159.2172,159.5808,24636.0
2015-09-25 14:30:00,219.37,219.72,218.7,218.98,20500.0,159.5299,159.7844,159.0427,159.2463,20500.0
2015-09-25 15:00:00,219.22,219.22,218.08,218.64,14793.0,159.4208,159.4208,158.5918,158.999,14793.0
2015-09-25 15:30:00,218.6,219.0,218.31,218.58,47834.0,158.97,159.2608,158.7591,158.9554,47834.0
2015-09-28 09:30:00,216.54,217.17,214.91,216.15,7572.0,158.5273,158.9885,157.334,158.2418,7572.0
2015-09-28 10:00:00,215.98,215.98,214.57,214.81,6506.0,158.1173,158.1173,157.0851,157.2608,6506.0
2015-09-28 10:30:00,214.57,214.8,213.39,214.39,17612.0,157.0851,157.2535,156.2212,156.9533,17612.0
2015-09-28 11:00:00,214.52,215.23,213.78,213.8,3688.0,157.0485,157.5683,156.5067,156.5214,3688.0
2015-09-28 11:30:00,213.55,214.77,213.17,214.66,9890.0,156.3384,157.2315,156.0602,157.151,9890.0
2015-09-28 12:00:00,214.62,214.68,214.12,214.23,4975.0,157.1217,157.1656,156.7556,156.8362,4975.0
2015-09-28 12:30:00,214.64,214.64,214.16,214.28,4549.0,157.1363,157.1363,156.7849,156.8728,4549.0
2015-09-28 13:00:00,214.43,215.13,214.43,214.92,16253.0,156.9826,157.4951,156.9826,157.3413,16253.0
2015-09-28 13:30:00,214.63,215.0,214.27,214.27,4548.0,157.129,157.3999,156.8655,156.8655,4548.0
2015-09-28 14:00:00,214.04,214.49,213.55,213.81,6823.0,156.6971,157.0265,156.3384,156.5287,6823.0
2015-09-28 14:30:00,213.61,214.23,213.2,213.21,10757.0,156.3823,156.8362,156.0821,156.0894,10757.0
2015-09-28 15:00:00,213.09,214.02,212.92,213.81,7794.0,156.0016,156.6824,155.8771,156.5287,7794.0
2015-09-28 15:30:00,213.8,215.47,213.8,214.91,32662.0,156.5214,157.744,156.5214,157.334,32662.0
2015-09-29 09:30:00,214.91,216.86,214.14,216.85,11925.0,157.334,158.7616,156.7703,158.7543,11925.0
2015-09-29 10:00:00,216.59,216.96,215.9,216.93,7307.0,158.5639,158.8348,158.0588,158.8128,7307.0
2015-09-29 10:30:00,216.65,216.75,215.99,216.75,13551.0,158.6078,158.6811,158.1247,158.6811,13551.0
2015-09-29 11:00:00,216.42,217.34,216.42,216.86,13312.0,158.4395,159.113,158.4395,158.7616,13312.0
2015-09-29 11:30:00,216.81,217.12,216.06,216.74,7275.0,158.725,158.9519,158.1759,158.6737,7275.0
2015-09-29 12:00:00,216.61,217.78,216.61,217.78,6750.0,158.5786,159.4351,158.5786,159.4351,6750.0
2015-09-29 12:30:00,217.69,217.76,217.13,217.37,4900.0,159.3692,159.4205,158.9592,159.1349,4900.0
2015-09-29 13:00:00,217.28,218.72,217.28,218.33,7995.0,159.0691,160.1233,159.0691,159.8378,7995.0
2015-09-29 13:30:00,218.62,218.62,218.07,218.21,9205.0,160.0501,160.0501,159.6474,159.7499,9205.0
2015-09-29 14:00:00,218.23,220.0,218.1,219.86,10085.0,159.7645,161.0604,159.6694,160.9579,10085.0
2015-09-29 14:30:00,219.9,219.91,219.16,219.16,11053.0,160.9871,160.9945,160.4454,160.4454,11053.0
2015-09-29 15:00:00,218.88,219.42,218.24,218.24,22918.0,160.2404,160.6357,159.7719,159.7719,22918.0
2015-09-29 15:30:00,218.5,219.75,218.34,219.24,30870.0,159.9622,160.8773,159.8451,160.504,30870.0
2015-09-30 09:30:00,221.05,222.01,220.6,221.37,22311.0,161.829,162.5319,161.4996,162.0633,22311.0
2015-09-30 10:00:00,221.35,222.38,220.77,221.98,27470.0,162.0487,162.8027,161.6241,162.5099,27470.0
2015-09-30 10:30:00,221.91,222.5,221.56,222.01,11938.0,162.4586,162.8906,162.2024,162.5319,11938.0
2015-09-30 11:00:00,222.29,222.47,222.06,222.16,10049.0,162.7368,162.8686,162.5685,162.6417,10049.0
2015-09-30 11:30:00,222.17,222.58,221.55,221.72,13943.0,162.649,162.9492,162.1951,162.3196,13943.0
2015-09-30 12:00:00,221.6,221.78,221.41,221.69,7959.0,162.2317,162.3635,162.0926,162.2976,7959.0
2015-09-30 12:30:00,221.59,221.91,221.41,221.79,37827.0,162.2244,162.4586,162.0926,162.3708,37827.0
2015-09-30 13:00:00,221.84,222.21,221.58,222.07,11488.0,162.4074,162.6783,162.2171,162.5758,11488.0
2015-09-30 13:30:00,222.14,222.45,221.94,222.11,8300.0,162.627,162.854,162.4806,162.6051,8300.0
2015-09-30 14:00:00,222.1,222.9,221.95,222.9,15502.0,162.5977,163.1834,162.4879,163.1834,15502.0
2015-09-30 14:30:00,222.88,222.91,222.15,222.91,7777.0,163.1688,163.1907,162.6344,163.1907,7777.0
2015-09-30 15:00:00,222.89,223.34,222.41,223.34,17000.0,163.1761,163.5055,162.8247,163.5055,17000.0
2015-09-30 15:30:00,223.41,223.85,223.35,223.52,48664.0,163.5568,163.8789,163.5129,163.6373,48664.0
2015-10-01 09:30:00,224.24,224.55,222.86,224.31,17370.0,164.1644,164.3914,163.1541,164.2157,17370.0
2015-10-01 10:00:00,224.3,225.3,223.42,225.24,52252.0,164.2083,164.9404,163.5641,164.8965,52252.0
2015-10-01 10:30:00,225.28,226.05,225.03,225.08,22655.0,164.9258,165.4895,164.7428,164.7794,22655.0
2015-10-01 11:00:00,225.03,225.55,224.33,224.37,47006.0,164.7428,165.1235,164.2303,164.2596,47006.0
2015-10-01 11:30:00,224.25,225.0,224.25,224.4,21773.0,164.1717,164.7208,164.1717,164.2816,21773.0
2015-10-01 12:00:00,224.48,224.48,223.83,223.97,13625.0,164.3401,164.3401,163.8643,163.9668,13625.0
2015-10-01 12:30:00,223.84,224.09,223.5,223.9,8678.0,163.8716,164.0546,163.6227,163.9155,8678.0
2015-10-01 13:00:00,223.86,224.56,223.68,224.18,19797.0,163.8862,164.3987,163.7545,164.1205,19797.0
2015-10-01 13:30:00,224.33,224.43,224.02,224.12,8069.0,164.2303,164.3035,164.0034,164.0766,8069.0
2015-10-01 14:00:00,224.14,225.1,224.14,224.7,6118.0,164.0912,164.794,164.0912,164.5012,6118.0
2015-10-01 14:30:00,224.82,225.4,224.52,225.07,9236.0,164.589,165.0137,164.3694,164.7721,9236.0
2015-10-01 15:00:00,225.06,225.77,225.04,225.12,12999.0,164.7647,165.2845,164.7501,164.8087,12999.0
2015-10-01 15:30:00,225.1,225.85,224.49,225.6,31252.0,164.794,165.3431,164.3474,165.1601,31252.0
2015-10-02 09:30:00,224.6,225.07,221.04,225.07,11911.0,164.428,164.7721,161.8217,164.7721,11911.0
2015-10-02 10:00:00,224.68,224.86,223.83,223.91,25844.0,164.4865,164.6183,163.8643,163.9228,25844.0
2015-10-02 10:30:00,223.91,225.53,223.63,225.53,4454.0,163.9228,165.1088,163.7178,165.1088,4454.0
2015-10-02 11:00:00,225.51,225.72,224.33,224.91,13793.0,165.0942,165.2479,164.2303,164.6549,13793.0
2015-10-02 11:30:00,225.24,225.24,224.14,224.19,5722.0,164.8965,164.8965,164.0912,164.1278,5722.0
2015-10-02 12:00:00,224.26,224.89,224.17,224.56,4421.0,164.1791,164.6403,164.1132,164.3987,4421.0
2015-10-02 12:30:00,224.57,225.81,224.57,225.8,3867.0,164.406,165.3138,164.406,165.3065,3867.0
2015-10-02 13:00:00,225.43,226.13,225.11,225.46,26301.0,165.0356,165.5481,164.8013,165.0576,26301.0
2015-10-02 13:30:00,225.4,226.34,225.18,225.9,6641.0,165.0137,165.7018,164.8526,165.3797,6641.0
2015-10-02 14:00:00,226.33,226.36,225.3,226.36,6820.0,165.6945,165.7165,164.9404,165.7165,6820.0
2015-10-02 14:30:00,226.13,226.26,225.74,225.81,14115.0,165.5481,165.6433,165.2626,165.3138,14115.0
2015-10-02 15:00:00,225.56,226.81,225.32,226.81,20335.0,165.1308,166.0459,164.9551,166.0459,20335.0
2015-10-02 15:30:00,226.85,227.71,226.57,227.7,50880.0,166.0752,166.7048,165.8702,166.6975,50880.0
2015-10-05 09:30:00,228.14,229.37,227.0,227.63,28793.0,167.0196,167.9201,166.185,166.6462,28793.0
2015-10-05 10:00:00,227.28,227.65,226.29,227.1,27182.0,166.39,166.6609,165.6652,166.2582,27182.0
2015-10-05 10:30:00,226.93,228.25,226.93,227.68,23635.0,166.1338,167.1001,166.1338,166.6828,23635.0
2015-10-05 11:00:00,227.99,228.23,227.57,227.69,10021.0,166.9098,167.0855,166.6023,166.6901,10021.0
2015-10-05 11:30:00,227.53,228.38,227.04,228.16,13453.0,166.573,167.1953,166.2143,167.0342,13453.0
2015-10-05 12:00:00,228.16,228.67,228.0,228.12,11304.0,167.0342,167.4076,166.9171,167.0049,11304.0
2015-10-05 12:30:00,228.11,228.25,227.58,227.8,6868.0,166.9976,167.1001,166.6096,166.7707,6868.0
2015-10-05 13:00:00,228.08,228.18,227.72,228.1,4593.0,166.9757,167.0489,166.7121,166.9903,4593.0
2015-10-05 13:30:00,227.65,228.0,227.56,227.91,4800.0,166.6609,166.9171,166.595,166.8512,4800.0
2015-10-05 14:00:00,227.91,228.2,227.8,227.96,10091.0,166.8512,167.0635,166.7707,166.8878,10091.0
2015-10-05 14:30:00,228.12,228.12,227.23,227.8,5887.0,167.0049,167.0049,166.3534,166.7707,5887.0
2015-10-05 15:00:00,227.8,228.06,227.43,228.05,8470.0,166.7707,166.961,166.4998,166.9537,8470.0
2015-10-05 15:30:00,228.0,228.55,227.71,228.26,49777.0,166.9171,167.3197,166.7048,167.1074,49777.0
2015-10-06 09:30:00,228.11,229.1,225.63,229.08,8206.0,166.9976,167.7224,165.182,167.7078,8206.0
2015-10-06 10:00:00,229.16,229.16,228.25,228.39,25122.0,167.7663,167.7663,167.1001,167.2026,25122.0
2015-10-06 10:30:00,228.52,229.51,228.36,228.96,10523.0,167.2978,168.0226,167.1806,167.6199,10523.0
2015-10-06 11:00:00,228.98,229.42,228.56,228.58,18667.0,167.6345,167.9567,167.3271,167.3417,18667.0
2015-10-06 11:30:00,228.72,228.72,227.55,227.55,5807.0,167.4442,167.4442,166.5877,166.5877,5807.0
2015-10-06 12:00:00,227.75,228.03,227.3,227.31,3600.0,166.7341,166.9391,166.4046,166.4119,3600.0
2015-10-06 12:30:00,227.31,227.89,227.31,227.55,3700.0,166.4119,166.8366,166.4119,166.5877,3700.0
2015-10-06 13:00:00,227.44,227.75,227.11,227.43,11842.0,166.5071,166.7341,166.2655,166.4998,11842.0
2015-10-06 13:30:00,227.4,227.56,226.87,227.37,3800.0,166.4778,166.595,166.0898,166.4559,3800.0
2015-10-06 14:00:00,227.36,227.5,227.12,227.12,9156.0,166.4486,166.551,166.2729,166.2729,9156.0
2015-10-06 14:30:00,227.39,227.56,226.99,227.09,3948.0,166.4705,166.595,166.1777,166.2509,3948.0
2015-10-06 15:00:00,226.96,227.33,226.89,227.17,10028.0,166.1557,166.4266,166.1045,166.3095,10028.0
2015-10-06 15:30:00,227.24,227.3,226.54,226.86,33181.0,166.3607,166.4046,165.8482,166.0825,33181.0
2015-10-07 09:30:00,226.8,227.75,226.27,227.75,19081.0,166.0386,166.7341,165.6506,166.7341,19081.0
2015-10-07 10:00:00,227.41,227.79,227.03,227.49,16625.0,166.4852,166.7634,166.207,166.5437,16625.0
2015-10-07 10:30:00,227.5,227.84,227.04,227.53,19974.0,166.551,166.8,166.2143,166.573,19974.0
2015-10-07 11:00:00,227.62,228.07,227.2,227.66,14952.0,166.6389,166.9683,166.3314,166.6682,14952.0
2015-10-07 11:30:00,227.55,227.81,227.18,227.55,10471.0,166.5877,166.778,166.3168,166.5877,10471.0
2015-10-07 12:00:00,227.39,227.39,226.81,226.85,13856.0,166.4705,166.4705,166.0459,166.0752,13856.0
2015-10-07 12:30:00,226.84,227.62,226.83,227.27,7368.0,166.0679,166.6389,166.0605,166.3827,7368.0
2015-10-07 13:00:00,227.37,227.94,227.07,227.2,3757.0,166.4559,166.8732,166.2362,166.3314,3757.0
2015-10-07 13:30:00,227.15,227.52,226.86,227.51,5800.0,166.2948,166.5657,166.0825,166.5584,5800.0
2015-10-07 14:00:00,227.5,227.89,226.62,226.93,12859.0,166.551,166.8366,165.9068,166.1338,12859.0
2015-10-07 14:30:00,227.26,227.5,226.82,227.09,9277.0,166.3753,166.551,166.0532,166.2509,9277.0
2015-10-07 15:00:00,227.04,227.55,226.98,227.27,23121.0,166.2143,166.5877,166.1704,166.3827,23121.0
2015-10-07 15:30:00,227.24,229.18,227.22,229.01,56718.0,166.3607,167.781,166.3461,167.6565,56718.0
2015-10-08 09:30:00,229.09,229.09,226.03,228.27,9648.0,167.7151,167.7151,165.4749,167.1148,9648.0
2015-10-08 10:00:00,228.52,230.31,228.52,230.16,31798.0,167.2978,168.6082,167.2978,168.4984,31798.0
2015-10-08 10:30:00,230.0,230.37,229.53,229.94,20856.0,168.3813,168.6522,168.0372,168.3374,20856.0
2015-10-08 11:00:00,229.76,229.88,229.28,229.37,5939.0,168.2056,168.2934,167.8542,167.9201,5939.0
2015-10-08 11:30:00,229.29,229.29,228.53,228.98,4661.0,167.8615,167.8615,167.3051,167.6345,4661.0
2015-10-08 12:00:00,229.1,229.11,228.23,228.53,7554.0,167.7224,167.7297,167.0855,167.3051,7554.0
2015-10-08 12:30:00,228.16,228.42,227.2,227.43,6003.0,167.0342,167.2246,166.3314,166.4998,6003.0
2015-10-08 13:00:00,227.54,227.76,227.16,227.38,5991.0,166.5803,166.7414,166.3021,166.4632,5991.0
2015-10-08 13:30:00,227.55,227.94,227.19,227.4,8851.0,166.5877,166.8732,166.3241,166.4778,8851.0
2015-10-08 14:00:00,227.39,229.3,227.39,229.06,15660.0,166.4705,167.8688,166.4705,167.6931,15660.0
2015-10-08 14:30:00,229.11,229.88,229.11,229.68,21093.0,167.7297,168.2934,167.7297,168.147,21093.0
2015-10-08 15:00:00,229.67,229.91,229.49,229.81,21781.0,168.1397,168.3154,168.0079,168.2422,21781.0
2015-10-08 15:30:00,229.91,230.0,229.34,229.57,37383.0,168.3154,168.3813,167.8981,168.0665,37383.0
2015-10-09 09:30:00,229.29,229.53,228.09,228.27,6322.0,167.8615,168.0372,166.983,167.1148,6322.0
2015-10-09 10:00:00,228.27,229.28,228.27,228.61,12457.0,167.1148,167.8542,167.1148,167.3637,12457.0
2015-10-09 10:30:00,228.46,229.05,228.26,228.8,15934.0,167.2539,167.6858,167.1074,167.5028,15934.0
2015-10-09 11:00:00,228.78,229.28,228.61,228.94,4655.0,167.4881,167.8542,167.3637,167.6053,4655.0
2015-10-09 11:30:00,228.78,229.02,228.63,228.83,9066.0,167.4881,167.6638,167.3783,167.5247,9066.0
2015-10-09 12:00:00,228.99,229.16,228.31,228.53,8666.0,167.6419,167.7663,167.144,167.3051,8666.0
2015-10-09 12:30:00,228.41,228.57,227.76,228.05,16100.0,167.2173,167.3344,166.7414,166.9537,16100.0
2015-10-09 13:00:00,228.12,228.19,227.4,228.1,4900.0,167.0049,167.0562,166.4778,166.9903,4900.0
2015-10-09 13:30:00,227.98,228.41,227.9,228.19,15592.0,166.9025,167.2173,166.8439,167.0562,15592.0
2015-10-09 14:00:00,228.28,228.28,227.95,227.96,7257.0,167.1221,167.1221,166.8805,166.8878,7257.0
2015-10-09 14:30:00,227.95,228.22,227.75,228.06,11195.0,166.8805,167.0782,166.7341,166.961,11195.0
2015-10-09 15:00:00,228.23,228.31,228.02,228.07,24901.0,167.0855,167.144,166.9317,166.9683,24901.0
2015-10-09 15:30:00,227.98,228.8,227.96,228.51,44939.0,166.9025,167.5028,166.8878,167.2905,44939.0
2015-10-12 09:30:00,229.13,229.62,227.87,229.34,9047.0,167.7444,168.1031,166.8219,167.8981,9047.0
2015-10-12 10:00:00,229.38,230.43,229.21,230.17,12769.0,167.9274,168.6961,167.8029,168.5057,12769.0
2015-10-12 10:30:00,230.2,230.57,229.86,230.02,20328.0,168.5277,168.7986,168.2788,168.3959,20328.0
2015-10-12 11:00:00,229.85,230.16,229.3,229.71,15227.0,168.2715,168.4984,167.8688,168.169,15227.0
2015-10-12 11:30:00,229.64,230.12,229.45,229.88,10706.0,168.1177,168.4691,167.9786,168.2934,10706.0
2015-10-12 12:00:00,230.29,230.33,229.72,230.12,13721.0,168.5936,168.6229,168.1763,168.4691,13721.0
2015-10-12 12:30:00,230.12,230.37,229.83,230.36,2820.0,168.4691,168.6522,168.2568,168.6448,2820.0
2015-10-12 13:00:00,230.14,230.48,229.72,229.91,9725.0,168.4838,168.7327,168.1763,168.3154,9725.0
2015-10-12 13:30:00,230.12,230.33,229.5,229.77,14241.0,168.4691,168.6229,168.0152,168.2129,14241.0
2015-10-12 14:00:00,229.86,230.07,229.53,229.69,17085.0,168.2788,168.4325,168.0372,168.1543,17085.0
2015-10-12 14:30:00,229.59,229.99,229.5,229.73,26242.0,168.0811,168.374,168.0152,168.1836,26242.0
2015-10-12 15:00:00,229.85,230.37,229.58,230.18,21417.0,168.2715,168.6522,168.0738,168.5131,21417.0
2015-10-12 15:30:00,230.26,230.45,230.04,230.43,34288.0,168.5716,168.7107,168.4106,168.6961,34288.0
2015-10-13 09:30:00,229.84,230.76,229.3,230.28,7446.0,168.2641,168.9377,167.8688,168.5863,7446.0
2015-10-13 10:00:00,230.48,230.49,229.54,230.13,47697.0,168.7327,168.74,168.0445,168.4764,47697.0
2015-10-13 10:30:00,230.25,230.32,229.89,230.1,9811.0,168.5643,168.6155,168.3007,168.4545,9811.0
2015-10-13 11:00:00,230.1,230.52,229.87,230.39,10800.0,168.4545,168.762,168.2861,168.6668,10800.0
2015-10-13 11:30:00,230.41,230.59,229.87,230.01,8533.0,168.6814,168.8132,168.2861,168.3886,8533.0
2015-10-13 12:00:00,230.06,230.06,228.95,229.14,5300.0,168.4252,168.4252,167.6126,167.7517,5300.0
2015-10-13 12:30:00,229.03,229.04,227.79,227.79,10221.0,167.6711,167.6785,166.7634,166.7634,10221.0
2015-10-13 13:00:00,227.97,228.36,227.73,228.13,6639.0,166.8951,167.1806,166.7194,167.0123,6639.0
2015-10-13 13:30:00,228.36,229.0,227.97,228.59,13135.0,167.1806,167.6492,166.8951,167.349,13135.0
2015-10-13 14:00:00,228.49,228.64,228.23,228.43,4214.0,167.2758,167.3856,167.0855,167.2319,4214.0
2015-10-13 14:30:00,228.29,228.66,228.23,228.55,7762.0,167.1294,167.4003,167.0855,167.3197,7762.0
2015-10-13 15:00:00,228.62,229.03,228.53,228.62,11672.0,167.371,167.6711,167.3051,167.371,11672.0
2015-10-13 15:30:00,228.5,229.15,228.21,228.97,30364.0,167.2831,167.759,167.0708,167.6272,30364.0
2015-10-14 09:30:00,229.41,229.41,227.89,228.77,5515.0,167.9493,167.9493,166.8366,167.4808,5515.0
2015-10-14 10:00:00,229.0,229.21,228.52,228.68,16898.0,167.6492,167.8029,167.2978,167.4149,16898.0
2015-10-14 10:30:00,228.68,229.38,228.47,228.61,17139.0,167.4149,167.9274,167.2612,167.3637,17139.0
2015-10-14 11:00:00,228.49,228.61,227.67,227.95,11907.0,167.2758,167.3637,166.6755,166.8805,11907.0
2015-10-14 11:30:00,228.0,228.56,227.36,228.36,15630.0,166.9171,167.3271,166.4486,167.1806,15630.0
2015-10-14 12:00:00,228.58,228.72,227.5,227.51,15102.0,167.3417,167.4442,166.551,166.5584,15102.0
2015-10-14 12:30:00,227.58,228.11,227.37,228.06,8116.0,166.6096,166.9976,166.4559,166.961,8116.0
2015-10-14 13:00:00,227.87,228.03,227.44,227.69,6057.0,166.8219,166.9391,166.5071,166.6901,6057.0
2015-10-14 13:30:00,227.72,227.91,227.41,227.7,10921.0,166.7121,166.8512,166.4852,166.6975,10921.0
2015-10-14 14:00:00,227.7,227.71,226.64,226.64,6739.0,166.6975,166.7048,165.9214,165.9214,6739.0
2015-10-14 14:30:00,227.05,227.07,226.15,226.54,16297.0,166.2216,166.2362,165.5627,165.8482,16297.0
2015-10-14 15:00:00,226.55,226.9,226.29,226.3,10200.0,165.8556,166.1118,165.6652,165.6725,10200.0
2015-10-14 15:30:00,226.53,226.68,225.74,226.45,41321.0,165.8409,165.9507,165.2626,165.7823,41321.0
2015-10-15 09:30:00,227.13,228.4,226.4,227.26,10759.0,166.2802,167.2099,165.7457,166.3753,10759.0
2015-10-15 10:00:00,227.2,228.0,227.2,227.99,8504.0,166.3314,166.9171,166.3314,166.9098,8504.0
2015-10-15 10:30:00,227.65,228.22,227.58,227.74,5780.0,166.6609,167.0782,166.6096,166.7267,5780.0
2015-10-15 11:00:00,227.61,228.17,227.48,228.0,6304.0,166.6316,167.0415,166.5364,166.9171,6304.0
2015-10-15 11:30:00,228.0,228.12,227.63,227.85,12406.0,166.9171,167.0049,166.6462,166.8073,12406.0
2015-10-15 12:00:00,227.91,228.52,227.82,228.24,7004.0,166.8512,167.2978,166.7853,167.0928,7004.0
2015-10-15 12:30:00,228.4,228.61,227.97,228.21,11176.0,167.2099,167.3637,166.8951,167.0708,11176.0
2015-10-15 13:00:00,228.17,229.05,227.9,229.05,6745.0,167.0415,167.6858,166.8439,167.6858,6745.0
2015-10-15 13:30:00,228.83,229.45,228.73,229.23,9428.0,167.5247,167.9786,167.4515,167.8176,9428.0
2015-10-15 14:00:00,229.41,229.88,229.1,229.5,24200.0,167.9493,168.2934,167.7224,168.0152,24200.0
2015-10-15 14:30:00,229.5,230.16,229.5,229.93,17789.0,168.0152,168.4984,168.0152,168.33,17789.0
2015-10-15 15:00:00,229.77,230.73,229.77,230.42,19565.0,168.2129,168.9157,168.2129,168.6888,19565.0
2015-10-15 15:30:00,230.38,231.21,230.31,231.0,106427.0,168.6595,169.2671,168.6082,169.1134,106427.0
2015-10-16 09:30:00,232.22,232.73,231.33,232.57,34180.0,170.0065,170.3799,169.355,170.2628,34180.0
2015-10-16 10:00:00,232.46,233.24,232.08,233.0,18889.0,170.1822,170.7533,169.904,170.5776,18889.0
2015-10-16 10:30:00,233.08,233.6,232.91,233.6,11947.0,170.6361,171.0168,170.5117,171.0168,11947.0
2015-10-16 11:00:00,233.51,233.51,232.89,233.03,11313.0,170.9509,170.9509,170.497,170.5995,11313.0
2015-10-16 11:30:00,233.04,233.23,232.92,233.17,16855.0,170.6068,170.7459,170.519,170.702,16855.0
2015-10-16 12:00:00,233.12,233.23,232.95,233.12,9432.0,170.6654,170.7459,170.541,170.6654,9432.0
2015-10-16 12:30:00,233.04,234.04,233.01,233.7,7700.0,170.6068,171.3389,170.5849,171.09,7700.0
2015-10-16 13:00:00,233.6,233.68,233.15,233.15,4300.0,171.0168,171.0754,170.6874,170.6874,4300.0
2015-10-16 13:30:00,233.11,233.32,232.94,233.12,17580.0,170.6581,170.8118,170.5336,170.6654,17580.0
2015-10-16 14:00:00,232.75,233.31,232.75,233.12,16751.0,170.3945,170.8045,170.3945,170.6654,16751.0
2015-10-16 14:30:00,233.1,233.42,232.98,233.12,11047.0,170.6508,170.885,170.5629,170.6654,11047.0
2015-10-16 15:00:00,233.13,233.25,232.9,233.11,11802.0,170.6727,170.7606,170.5043,170.6581,11802.0
2015-10-16 15:30:00,233.1,233.37,232.89,233.22,41622.0,170.6508,170.8484,170.497,170.7386,41622.0
2015-10-19 09:30:00,233.22,234.36,232.87,233.98,13006.0,170.7386,171.5732,170.4824,171.295,13006.0
2015-10-19 10:00:00,233.93,234.36,233.56,233.7,11029.0,171.2584,171.5732,170.9875,171.09,11029.0
2015-10-19 10:30:00,233.7,234.56,233.69,234.11,9000.0,171.09,171.7196,171.0827,171.3902,9000.0
2015-10-19 11:00:00,234.08,235.38,233.91,235.07,8464.0,171.3682,172.3199,171.2438,172.093,8464.0
2015-10-19 11:30:00,235.19,235.83,235.13,235.25,8547.0,172.1808,172.6494,172.1369,172.2248,8547.0
2015-10-19 12:00:00,235.27,235.69,235.04,235.6,12906.0,172.2394,172.5469,172.071,172.481,12906.0
2015-10-19 12:30:00,235.55,235.84,235.31,235.36,3200.0,172.4444,172.6567,172.2687,172.3053,3200.0
2015-10-19 13:00:00,235.42,235.78,235.27,235.64,8327.0,172.3492,172.6128,172.2394,172.5103,8327.0
2015-10-19 13:30:00,235.55,235.77,235.42,235.67,4280.0,172.4444,172.6055,172.3492,172.5322,4280.0
2015-10-19 14:00:00,236.0,236.09,235.58,235.69,12874.0,172.7738,172.8397,172.4664,172.5469,12874.0
2015-10-19 14:30:00,235.79,236.48,235.54,236.48,14426.0,172.6201,173.1252,172.4371,173.1252,14426.0
2015-10-19 15:00:00,236.66,237.02,236.37,236.6,16117.0,173.257,173.5206,173.0447,173.2131,16117.0
2015-10-19 15:30:00,236.66,237.7,236.62,237.49,28555.0,173.257,174.0184,173.2277,173.8647,28555.0
2015-10-20 09:30:00,237.32,237.81,236.29,237.79,8425.0,173.7402,174.0989,172.9861,174.0843,8425.0
2015-10-20 10:00:00,237.78,238.25,237.21,237.21,11420.0,174.077,174.421,173.6597,173.6597,11420.0
2015-10-20 10:30:00,237.44,237.68,236.98,237.3,19257.0,173.828,174.0037,173.4913,173.7256,19257.0
2015-10-20 11:00:00,237.29,237.47,236.23,236.58,16870.0,173.7182,173.85,172.9422,173.1984,16870.0
2015-10-20 11:30:00,236.6,237.32,236.44,237.06,15896.0,173.2131,173.7402,173.096,173.5499,15896.0
2015-10-20 12:00:00,237.07,237.6,237.07,237.39,18739.0,173.5572,173.9452,173.5572,173.7914,18739.0
2015-10-20 12:30:00,237.21,237.35,236.73,237.2,10021.0,173.6597,173.7622,173.3083,173.6523,10021.0
2015-10-20 13:00:00,237.15,237.15,236.08,236.25,3810.0,173.6157,173.6157,172.8324,172.9569,3810.0
2015-10-20 13:30:00,236.37,236.37,235.84,235.94,5856.0,173.0447,173.0447,172.6567,172.7299,5856.0
2015-10-20 14:00:00,236.05,236.29,235.8,236.09,8975.0,172.8104,172.9861,172.6274,172.8397,8975.0
2015-10-20 14:30:00,236.12,236.6,236.0,236.45,3900.0,172.8617,173.2131,172.7738,173.1033,3900.0
2015-10-20 15:00:00,236.56,236.9,236.31,236.71,6773.0,173.1838,173.4327,173.0008,173.2936,6773.0
2015-10-20 15:30:00,236.87,237.39,236.49,237.31,16888.0,173.4108,173.7914,173.1326,173.7329,16888.0
2015-10-21 09:30:00,238.0,238.49,237.37,238.08,6880.0,174.238,174.5967,173.7768,174.2966,6880.0
2015-10-21 10:00:00,238.43,238.68,237.98,238.15,9788.0,174.5528,174.7358,174.2234,174.3478,9788.0
2015-10-21 10:30:00,238.16,238.85,238.1,238.28,12786.0,174.3552,174.8603,174.3112,174.443,12786.0
2015-10-21 11:00:00,238.21,238.39,237.56,237.67,10126.0,174.3918,174.5235,173.9159,173.9964,10126.0
2015-10-21 11:30:00,237.41,238.16,237.41,238.16,31133.0,173.8061,174.3552,173.8061,174.3552,31133.0
2015-10-21 12:00:00,238.15,238.32,237.52,237.67,8231.0,174.3478,174.4723,173.8866,173.9964,8231.0
2015-10-21 12:30:00,237.65,237.72,236.81,236.81,15361.0,173.9818,174.033,173.3668,173.3668,15361.0
2015-10-21 13:00:00,236.77,237.06,236.37,236.38,18355.0,173.3375,173.5499,173.0447,173.052,18355.0
2015-10-21 13:30:00,236.58,236.72,235.75,235.76,23077.0,173.1984,173.3009,172.5908,172.5981,23077.0
2015-10-21 14:00:00,235.74,235.83,234.76,234.89,35402.0,172.5835,172.6494,171.866,171.9612,35402.0
2015-10-21 14:30:00,234.95,235.42,234.89,234.99,22003.0,172.0051,172.3492,171.9612,172.0344,22003.0
2015-10-21 15:00:00,235.09,235.37,234.47,234.79,15946.0,172.1076,172.3126,171.6537,171.888,15946.0
2015-10-21 15:30:00,234.79,234.88,233.89,234.2,53196.0,171.888,171.9539,171.2291,171.4561,53196.0
2015-10-22 09:30:00,235.31,236.21,234.05,235.04,24156.0,172.2687,172.9276,171.3463,172.071,24156.0
2015-10-22 10:00:00,235.0,235.0,233.16,233.2,60056.0,172.0417,172.0417,170.6947,170.724,60056.0
2015-10-22 10:30:00,233.41,233.55,232.66,232.79,36735.0,170.8777,170.9802,170.3286,170.4238,36735.0
2015-10-22 11:00:00,232.81,233.04,232.19,232.53,47681.0,170.4385,170.6068,169.9846,170.2335,47681.0
2015-10-22 11:30:00,232.55,232.73,232.01,232.03,28174.0,170.2481,170.3799,169.8528,169.8674,28174.0
2015-10-22 12:00:00,231.98,232.19,231.39,231.7,42191.0,169.8308,169.9846,169.3989,169.6258,42191.0
2015-10-22 12:30:00,231.55,232.35,231.55,232.17,36857.0,169.516,170.1017,169.516,169.9699,36857.0
2015-10-22 13:00:00,232.16,232.48,231.91,232.07,20032.0,169.9626,170.1969,169.7796,169.8967,20032.0
2015-10-22 13:30:00,232.02,232.22,231.83,232.05,26248.0,169.8601,170.0065,169.721,169.8821,26248.0
2015-10-22 14:00:00,232.17,232.27,231.73,231.99,31583.0,169.9699,170.0431,169.6478,169.8381,31583.0
2015-10-22 14:30:00,231.8,232.07,231.08,231.13,26906.0,169.699,169.8967,169.1719,169.2085,26906.0
2015-10-22 15:00:00,231.36,231.52,230.8,231.25,32999.0,169.3769,169.4941,168.967,169.2964,32999.0
2015-10-22 15:30:00,231.33,232.12,230.96,231.9,84273.0,169.355,169.9333,169.0841,169.7723,84273.0
2015-10-23 09:30:00,231.26,234.2,229.86,231.22,42285.0,169.3037,171.4561,168.2788,169.2744,42285.0
2015-10-23 10:00:00,231.22,231.93,230.37,230.85,31078.0,169.2744,169.7942,168.6522,169.0036,31078.0
2015-10-23 10:30:00,230.89,231.11,230.03,230.6,20760.0,169.0328,169.1939,168.4032,168.8205,20760.0
2015-10-23 11:00:00,230.6,231.0,229.93,230.11,18020.0,168.8205,169.1134,168.33,168.4618,18020.0
2015-10-23 11:30:00,229.97,230.06,228.86,228.94,5933.0,168.3593,168.4252,167.5467,167.6053,5933.0
2015-10-23 12:00:00,228.76,229.4,228.33,229.25,13984.0,167.4735,167.942,167.1587,167.8322,13984.0
2015-10-23 12:30:00,229.28,229.28,228.45,228.91,9694.0,167.8542,167.8542,167.2465,167.5833,9694.0
2015-10-23 13:00:00,228.97,229.38,228.47,229.03,9470.0,167.6272,167.9274,167.2612,167.6711,9470.0
2015-10-23 13:30:00,229.07,229.61,228.93,229.24,8847.0,167.7004,168.0958,167.5979,167.8249,8847.0
2015-10-23 14:00:00,229.49,230.17,229.11,229.97,15413.0,168.0079,168.5057,167.7297,168.3593,15413.0
2015-10-23 14:30:00,230.12,230.12,229.39,229.41,15861.0,168.4691,168.4691,167.9347,167.9493,15861.0
2015-10-23 15:00:00,229.55,230.14,229.53,229.99,15638.0,168.0518,168.4838,168.0372,168.374,15638.0
2015-10-23 15:30:00,230.08,230.5,229.84,230.25,71547.0,168.4398,168.7473,168.2641,168.5643,71547.0
2015-10-26 09:30:00,230.89,232.0,229.85,230.31,35857.0,169.0328,169.8455,168.2715,168.6082,35857.0
2015-10-26 10:00:00,230.0,230.23,229.4,229.43,26713.0,168.3813,168.5497,167.942,167.964,26713.0
2015-10-26 10:30:00,229.55,229.79,228.51,228.51,16688.0,168.0518,168.2275,167.2905,167.2905,16688.0
2015-10-26 11:00:00,228.36,228.36,227.58,228.24,33299.0,167.1806,167.1806,166.6096,167.0928,33299.0
2015-10-26 11:30:00,228.09,228.78,227.91,228.76,18914.0,166.983,167.4881,166.8512,167.4735,18914.0
2015-10-26 12:00:00,228.9,229.01,228.47,228.67,18406.0,167.576,167.6565,167.2612,167.4076,18406.0
2015-10-26 12:30:00,228.65,229.08,228.37,228.73,16252.0,167.393,167.7078,167.188,167.4515,16252.0
2015-10-26 13:00:00,228.81,229.04,228.55,229.04,9132.0,167.5101,167.6785,167.3197,167.6785,9132.0
2015-10-26 13:30:00,229.05,229.15,228.73,228.99,19087.0,167.6858,167.759,167.4515,167.6419,19087.0
2015-10-26 14:00:00,228.91,229.15,228.73,228.93,18480.0,167.5833,167.759,167.4515,167.5979,18480.0
2015-10-26 14:30:00,228.99,229.31,228.9,229.04,15034.0,167.6419,167.8761,167.576,167.6785,15034.0
2015-10-26 15:00:00,229.04,229.42,228.98,229.37,27412.0,167.6785,167.9567,167.6345,167.9201,27412.0
2015-10-26 15:30:00,229.52,229.85,229.2,229.59,55144.0,168.0299,168.2715,167.7956,168.0811,55144.0
2015-10-27 09:30:00,229.3,230.46,225.93,229.38,40801.0,167.8688,168.718,165.4017,167.9274,40801.0
2015-10-27 10:00:00,229.62,230.12,229.33,229.66,16659.0,168.1031,168.4691,167.8908,168.1324,16659.0
2015-10-27 10:30:00,229.62,229.74,229.15,229.5,18427.0,168.1031,168.1909,167.759,168.0152,18427.0
2015-10-27 11:00:00,229.44,229.79,229.29,229.67,16150.0,167.9713,168.2275,167.8615,168.1397,16150.0
2015-10-27 11:30:00,229.71,229.73,229.06,229.14,22098.0,168.169,168.1836,167.6931,167.7517,22098.0
2015-10-27 12:00:00,229.15,229.78,229.15,229.63,7811.0,167.759,168.2202,167.759,168.1104,7811.0
2015-10-27 12:30:00,229.69,229.89,229.31,229.48,19862.0,168.1543,168.3007,167.8761,168.0006,19862.0
2015-10-27 13:00:00,229.47,229.47,228.66,228.84,7432.0,167.9933,167.9933,167.4003,167.532,7432.0
2015-10-27 13:30:00,228.69,229.25,228.64,228.73,24985.0,167.4222,167.8322,167.3856,167.4515,24985.0
2015-10-27 14:00:00,228.91,229.18,228.65,228.8,29751.0,167.5833,167.781,167.393,167.5028,29751.0
2015-10-27 14:30:00,228.79,229.03,228.3,228.57,14486.0,167.4954,167.6711,167.1367,167.3344,14486.0
2015-10-27 15:00:00,228.57,228.67,227.89,228.04,62668.0,167.3344,167.4076,166.8366,166.9464,62668.0
2015-10-27 15:30:00,228.05,228.25,227.02,227.27,146237.0,166.9537,167.1001,166.1996,166.3827,146237.0
2015-10-28 09:30:00,227.6,229.33,227.6,228.79,19854.0,166.6243,167.8908,166.6243,167.4954,19854.0
2015-10-28 10:00:00,228.72,229.42,226.81,227.1,35643.0,167.4442,167.9567,166.0459,166.2582,35643.0
2015-10-28 10:30:00,227.23,227.36,225.88,225.93,21980.0,166.3534,166.4486,165.3651,165.4017,21980.0
2015-10-28 11:00:00,225.95,226.16,225.39,225.76,26347.0,165.4163,165.57,165.0063,165.2772,26347.0
2015-10-28 11:30:00,225.71,225.79,224.99,225.38,23794.0,165.2406,165.2992,164.7135,164.999,23794.0
2015-10-28 12:00:00,225.37,225.74,224.84,224.87,22167.0,164.9917,165.2626,164.6037,164.6256,22167.0
2015-10-28 12:30:00,224.84,225.19,224.29,225.04,20548.0,164.6037,164.8599,164.201,164.7501,20548.0
2015-10-28 13:00:00,225.06,225.09,224.27,224.27,24708.0,164.7647,164.7867,164.1864,164.1864,24708.0
2015-10-28 13:30:00,224.34,225.54,224.23,225.15,28920.0,164.2376,165.1161,164.1571,164.8306,28920.0
2015-10-28 14:00:00,225.15,225.38,220.09,221.11,67216.0,164.8306,164.999,161.1262,161.873,67216.0
2015-10-28 14:30:00,221.11,221.32,220.3,220.93,44262.0,161.873,162.0267,161.28,161.7412,44262.0
2015-10-28 15:00:00,221.06,222.36,220.85,221.43,42046.0,161.8364,162.7881,161.6826,162.1072,42046.0
2015-10-28 15:30:00,221.56,223.28,221.53,223.15,141860.0,162.2024,163.4616,162.1805,163.3664,141860.0
2015-10-29 09:30:00,223.19,227.0,223.08,223.57,34221.0,163.3957,166.185,163.3152,163.6739,34221.0
2015-10-29 10:00:00,223.74,224.13,222.2,222.24,24829.0,163.7984,164.0839,162.671,162.7002,24829.0
2015-10-29 10:30:00,222.44,223.77,222.23,223.39,25460.0,162.8467,163.8203,162.6929,163.5421,25460.0
2015-10-29 11:00:00,223.67,224.43,222.98,224.25,48869.0,163.7471,164.3035,163.242,164.1717,48869.0
2015-10-29 11:30:00,224.26,224.54,223.6,223.98,24254.0,164.1791,164.3841,163.6959,163.9741,24254.0
2015-10-29 12:00:00,224.09,224.62,223.53,224.45,16860.0,164.0546,164.4426,163.6446,164.3182,16860.0
2015-10-29 12:30:00,224.5,224.63,223.72,224.25,25348.0,164.3548,164.4499,163.7837,164.1717,25348.0
2015-10-29 13:00:00,224.3,225.02,224.25,224.73,40338.0,164.2083,164.7355,164.1717,164.5231,40338.0
2015-10-29 13:30:00,224.73,225.38,224.55,225.05,34703.0,164.5231,164.999,164.3914,164.7574,34703.0
2015-10-29 14:00:00,225.28,225.53,225.06,225.24,20098.0,164.9258,165.1088,164.7647,164.8965,20098.0
2015-10-29 14:30:00,225.36,225.92,225.17,225.92,26989.0,164.9844,165.3943,164.8453,165.3943,26989.0
2015-10-29 15:00:00,225.81,226.41,225.57,226.31,29141.0,165.3138,165.7531,165.1381,165.6799,29141.0
2015-10-29 15:30:00,226.23,226.55,225.67,225.96,66225.0,165.6213,165.8556,165.2113,165.4236,66225.0
2015-10-30 09:30:00,222.86,226.05,217.04,218.49,38046.0,163.1541,165.4895,158.8934,159.9549,38046.0
2015-10-30 10:00:00,218.75,219.43,218.0,219.08,54178.0,160.1452,160.6431,159.5962,160.3868,54178.0
2015-10-30 10:30:00,218.99,219.32,217.1,217.17,53954.0,160.3209,160.5625,158.9373,158.9885,53954.0
2015-10-30 11:00:00,217.33,217.5,216.14,217.06,41129.0,159.1057,159.2301,158.2345,158.908,41129.0
2015-10-30 11:30:00,217.16,217.56,216.77,217.47,59075.0,158.9812,159.274,158.6957,159.2082,59075.0
2015-10-30 12:00:00,217.62,218.23,217.46,218.2,23050.0,159.318,159.7645,159.2008,159.7426,23050.0
2015-10-30 12:30:00,218.19,218.98,218.03,218.68,29306.0,159.7353,160.3136,159.6181,160.094,29306.0
2015-10-30 13:00:00,218.76,219.63,218.22,219.53,42107.0,160.1526,160.7895,159.7572,160.7163,42107.0
2015-10-30 13:30:00,219.48,220.74,219.44,220.33,36614.0,160.6797,161.6021,160.6504,161.3019,36614.0
2015-10-30 14:00:00,220.32,221.57,220.23,221.14,39003.0,161.2946,162.2097,161.2287,161.8949,39003.0
2015-10-30 14:30:00,221.21,221.34,219.97,220.18,47950.0,161.9462,162.0414,161.0384,161.1921,47950.0
2015-10-30 15:00:00,220.1,221.51,219.97,220.73,48232.0,161.1336,162.1658,161.0384,161.5948,48232.0
2015-10-30 15:30:00,220.6,221.25,219.77,220.37,117838.0,161.4996,161.9755,160.892,161.3312,117838.0
2015-11-02 09:30:00,220.44,223.4,220.25,222.93,26712.0,161.3825,163.5495,161.2434,163.2054,26712.0
2015-11-02 10:00:00,223.12,223.49,222.7,223.02,30786.0,163.3445,163.6154,163.037,163.2713,30786.0
2015-11-02 10:30:00,223.15,224.22,222.69,224.0,32933.0,163.3664,164.1498,163.0297,163.9887,32933.0
2015-11-02 11:00:00,223.95,224.57,223.59,224.55,18750.0,163.9521,164.406,163.6886,164.3914,18750.0
2015-11-02 11:30:00,224.3,225.32,224.04,225.21,19382.0,164.2083,164.9551,164.018,164.8746,19382.0
2015-11-02 12:00:00,225.13,225.45,224.9,224.9,11839.0,164.816,165.0503,164.6476,164.6476,11839.0
2015-11-02 12:30:00,224.89,225.7,224.42,225.7,8888.0,164.6403,165.2333,164.2962,165.2333,8888.0
2015-11-02 13:00:00,225.72,225.76,224.17,224.37,13645.0,165.2479,165.2772,164.1132,164.2596,13645.0
2015-11-02 13:30:00,224.37,224.66,224.17,224.53,18035.0,164.2596,164.4719,164.1132,164.3767,18035.0
2015-11-02 14:00:00,224.67,225.05,224.18,224.77,17672.0,164.4792,164.7574,164.1205,164.5524,17672.0
2015-11-02 14:30:00,224.72,225.61,224.56,225.52,21288.0,164.5158,165.1674,164.3987,165.1015,21288.0
2015-11-02 15:00:00,225.34,226.54,225.33,226.54,38349.0,164.9697,165.8482,164.9624,165.8482,38349.0
2015-11-02 15:30:00,226.35,226.84,225.68,226.11,122292.0,165.7091,166.0679,165.2186,165.5334,122292.0
2015-11-03 09:30:00,226.02,226.74,221.85,222.25,33796.0,165.4675,165.9947,162.4147,162.7076,33796.0
2015-11-03 10:00:00,222.45,224.31,222.25,223.95,11730.0,162.854,164.2157,162.7076,163.9521,11730.0
2015-11-03 10:30:00,224.12,224.51,223.45,223.83,17873.0,164.0766,164.3621,163.5861,163.8643,17873.0
2015-11-03 11:00:00,224.0,224.0,222.63,222.87,16585.0,163.9887,163.9887,162.9858,163.1615,16585.0
2015-11-03 11:30:00,222.83,223.33,222.77,223.14,10148.0,163.1322,163.4982,163.0882,163.3591,10148.0
2015-11-03 12:00:00,223.32,223.32,222.67,223.1,22808.0,163.4909,163.4909,163.015,163.3298,22808.0
2015-11-03 12:30:00,223.23,223.23,222.37,222.82,20163.0,163.425,163.425,162.7954,163.1249,20163.0
2015-11-03 13:00:00,222.77,222.94,222.12,222.64,15873.0,163.0882,163.2127,162.6124,162.9931,15873.0
2015-11-03 13:30:00,222.6,222.8,222.28,222.28,13382.0,162.9638,163.1102,162.7295,162.7295,13382.0
2015-11-03 14:00:00,222.42,222.74,222.42,222.72,28083.0,162.832,163.0663,162.832,163.0516,28083.0
2015-11-03 14:30:00,222.72,223.48,222.71,223.23,28057.0,163.0516,163.608,163.0443,163.425,28057.0
2015-11-03 15:00:00,223.29,223.48,223.07,223.25,30723.0,163.4689,163.608,163.3079,163.4397,30723.0
2015-11-03 15:30:00,223.25,223.25,222.5,223.01,61523.0,163.4397,163.4397,162.8906,163.264,61523.0
2015-11-04 09:30:00,223.16,224.72,222.02,222.45,12724.0,163.3738,164.5158,162.5392,162.854,12724.0
2015-11-04 10:00:00,222.5,222.92,221.75,222.56,16053.0,162.8906,163.1981,162.3415,162.9345,16053.0
2015-11-04 10:30:00,222.55,222.7,220.85,220.85,18530.0,162.9272,163.037,161.6826,161.6826,18530.0
2015-11-04 11:00:00,220.79,221.2,220.09,220.43,32208.0,161.6387,161.9389,161.1262,161.3752,32208.0
2015-11-04 11:30:00,220.51,220.7,220.01,220.33,22054.0,161.4337,161.5728,161.0677,161.3019,22054.0
2015-11-04 12:00:00,220.34,221.46,220.33,221.38,12424.0,161.3093,162.1292,161.3019,162.0706,12424.0
2015-11-04 12:30:00,221.32,221.74,221.11,221.42,13037.0,162.0267,162.3342,161.873,162.0999,13037.0
2015-11-04 13:00:00,221.35,221.46,220.98,221.26,11040.0,162.0487,162.1292,161.7778,161.9828,11040.0
2015-11-04 13:30:00,221.18,221.72,221.01,221.56,13711.0,161.9242,162.3196,161.7998,162.2024,13711.0
2015-11-04 14:00:00,221.47,221.91,221.16,221.16,22739.0,162.1365,162.4586,161.9096,161.9096,22739.0
2015-11-04 14:30:00,221.21,221.4,220.64,221.06,38828.0,161.9462,162.0853,161.5289,161.8364,38828.0
2015-11-04 15:00:00,221.06,221.89,220.77,221.76,20529.0,161.8364,162.444,161.6241,162.3488,20529.0
2015-11-04 15:30:00,221.72,221.89,221.21,221.82,71104.0,162.3196,162.444,161.9462,162.3928,71104.0
2015-11-05 09:30:00,221.07,222.09,220.33,222.09,8454.0,161.8437,162.5904,161.3019,162.5904,8454.0
2015-11-05 10:00:00,222.04,222.57,220.5,220.5,9462.0,162.5538,162.9418,161.4264,161.4264,9462.0
2015-11-05 10:30:00,220.61,221.28,220.26,221.18,23793.0,161.5069,161.9974,161.2507,161.9242,23793.0
2015-11-05 11:00:00,221.1,221.34,220.57,221.25,25125.0,161.8657,162.0414,161.4776,161.9755,25125.0
2015-11-05 11:30:00,221.22,221.59,220.31,221.13,18763.0,161.9535,162.2244,161.2873,161.8876,18763.0
2015-11-05 12:00:00,221.45,221.82,221.18,221.71,16673.0,162.1219,162.3928,161.9242,162.3122,16673.0
2015-11-05 12:30:00,221.69,221.91,221.26,221.84,8103.0,162.2976,162.4586,161.9828,162.4074,8103.0
2015-11-05 13:00:00,221.96,222.04,221.26,221.47,8858.0,162.4953,162.5538,161.9828,162.1365,8858.0
2015-11-05 13:30:00,221.63,222.21,221.44,222.03,16196.0,162.2537,162.6783,162.1146,162.5465,16196.0
2015-11-05 14:00:00,222.04,222.24,221.82,222.12,14324.0,162.5538,162.7002,162.3928,162.6124,14324.0
2015-11-05 14:30:00,222.2,223.03,222.03,222.68,18888.0,162.671,163.2786,162.5465,163.0224,18888.0
2015-11-05 15:00:00,222.73,223.37,222.33,223.37,17952.0,163.059,163.5275,162.7661,163.5275,17952.0
2015-11-05 15:30:00,223.34,223.76,223.21,223.6,43102.0,163.5055,163.813,163.4104,163.6959,43102.0
2015-11-06 09:30:00,221.97,222.18,218.0,219.86,27426.0,162.5026,162.6563,159.5962,160.9579,27426.0
2015-11-06 10:00:00,220.2,221.07,219.29,219.98,14816.0,161.2068,161.8437,160.5406,161.0457,14816.0
2015-11-06 10:30:00,220.08,220.36,218.79,218.79,15097.0,161.1189,161.3239,160.1745,160.1745,15097.0
2015-11-06 11:00:00,219.09,219.28,217.6,218.38,8683.0,160.3941,160.5332,159.3033,159.8744,8683.0
2015-11-06 11:30:00,218.39,219.48,218.39,218.6,6406.0,159.8817,160.6797,159.8817,160.0354,6406.0
2015-11-06 12:00:00,218.61,218.63,218.0,218.04,11676.0,160.0427,160.0574,159.5962,159.6255,11676.0
2015-11-06 12:30:00,218.04,218.27,217.36,217.75,5400.0,159.6255,159.7938,159.1276,159.4131,5400.0
2015-11-06 13:00:00,217.89,218.14,217.58,217.77,10405.0,159.5156,159.6987,159.2887,159.4278,10405.0
2015-11-06 13:30:00,217.72,217.91,217.07,217.88,7029.0,159.3912,159.5303,158.9153,159.5083,7029.0
2015-11-06 14:00:00,217.88,218.91,217.39,217.39,8127.0,159.5083,160.2624,159.1496,159.1496,8127.0
2015-11-06 14:30:00,217.47,217.48,216.41,216.71,14393.0,159.2082,159.2155,158.4321,158.6518,14393.0
2015-11-06 15:00:00,216.67,218.38,216.61,218.38,18862.0,158.6225,159.8744,158.5786,159.8744,18862.0
2015-11-06 15:30:00,218.52,219.21,218.38,218.62,57716.0,159.9769,160.482,159.8744,160.0501,57716.0
2015-11-09 09:30:00,217.2,219.37,216.31,216.31,17504.0,159.0105,160.5991,158.3589,158.3589,17504.0
2015-11-09 10:00:00,216.51,216.76,215.42,215.71,14089.0,158.5053,158.6884,157.7074,157.9197,14089.0
2015-11-09 10:30:00,215.73,216.63,215.72,216.28,10324.0,157.9343,158.5932,157.927,158.337,10324.0
2015-11-09 11:00:00,216.25,216.45,214.76,214.78,12206.0,158.315,158.4614,157.2242,157.2388,12206.0
2015-11-09 11:30:00,215.02,215.29,214.61,214.78,7609.0,157.4145,157.6122,157.1144,157.2388,7609.0
2015-11-09 12:00:00,214.62,215.94,214.29,215.94,17880.0,157.1217,158.0881,156.8801,158.0881,17880.0
2015-11-09 12:30:00,215.8,216.89,215.8,216.09,9804.0,157.9856,158.7835,157.9856,158.1979,9804.0
2015-11-09 13:00:00,216.01,216.01,215.34,215.62,5074.0,158.1393,158.1393,157.6488,157.8538,5074.0
2015-11-09 13:30:00,215.83,215.83,215.07,215.42,5000.0,158.0075,158.0075,157.4511,157.7074,5000.0
2015-11-09 14:00:00,215.43,215.82,215.14,215.58,7640.0,157.7147,158.0002,157.5024,157.8245,7640.0
2015-11-09 14:30:00,215.37,215.93,214.88,214.94,12350.0,157.6708,158.0807,157.312,157.356,12350.0
2015-11-09 15:00:00,214.85,215.42,214.67,215.33,14128.0,157.2901,157.7074,157.1583,157.6415,14128.0
2015-11-09 15:30:00,215.41,216.88,215.4,216.17,32241.0,157.7,158.7762,157.6927,158.2564,32241.0
2015-11-10 09:30:00,217.69,219.43,216.67,218.42,25475.0,159.3692,160.6431,158.6225,159.9036,25475.0
2015-11-10 10:00:00,218.49,219.24,218.25,218.93,9265.0,159.9549,160.504,159.7792,160.277,9265.0
2015-11-10 10:30:00,219.03,219.97,218.85,219.61,11170.0,160.3502,161.0384,160.2184,160.7748,11170.0
2015-11-10 11:00:00,219.49,220.31,219.49,219.91,14713.0,160.687,161.2873,160.687,160.9945,14713.0
2015-11-10 11:30:00,220.0,220.7,219.92,219.97,18970.0,161.0604,161.5728,161.0018,161.0384,18970.0
2015-11-10 12:00:00,219.96,219.97,218.76,218.76,10979.0,161.0311,161.0384,160.1526,160.1526,10979.0
2015-11-10 12:30:00,218.71,218.76,218.25,218.45,9842.0,160.116,160.1526,159.7792,159.9256,9842.0
2015-11-10 13:00:00,218.56,218.56,217.84,218.0,13578.0,160.0061,160.0061,159.479,159.5962,13578.0
2015-11-10 13:30:00,218.11,218.18,217.54,218.0,16381.0,159.6767,159.7279,159.2594,159.5962,16381.0
2015-11-10 14:00:00,218.05,218.05,217.34,217.81,31207.0,159.6328,159.6328,159.113,159.4571,31207.0
2015-11-10 14:30:00,217.71,218.01,217.37,217.63,33317.0,159.3839,159.6035,159.1349,159.3253,33317.0
2015-11-10 15:00:00,217.58,218.35,217.42,218.29,28229.0,159.2887,159.8524,159.1716,159.8085,28229.0
2015-11-10 15:30:00,218.36,218.75,217.83,218.39,60444.0,159.8597,160.1452,159.4717,159.8817,60444.0
2015-11-11 09:30:00,218.45,219.92,217.89,218.41,6310.0,159.9256,161.0018,159.5156,159.8963,6310.0
2015-11-11 10:00:00,218.22,218.94,218.22,218.58,8790.0,159.7572,160.2843,159.7572,160.0208,8790.0
2015-11-11 10:30:00,218.52,218.66,217.69,218.25,6685.0,159.9769,160.0793,159.3692,159.7792,6685.0
2015-11-11 11:00:00,217.87,218.56,217.86,218.17,14483.0,159.501,160.0061,159.4937,159.7206,14483.0
2015-11-11 11:30:00,218.4,218.82,218.23,218.58,4356.0,159.889,160.1965,159.7645,160.0208,4356.0
2015-11-11 12:00:00,218.79,219.64,218.7,219.31,6026.0,160.1745,160.7968,160.1086,160.5552,6026.0
2015-11-11 12:30:00,219.44,220.38,219.44,220.27,4557.0,160.6504,161.3385,160.6504,161.258,4557.0
2015-11-11 13:00:00,220.33,220.76,220.22,220.33,5875.0,161.3019,161.6167,161.2214,161.3019,5875.0
2015-11-11 13:30:00,220.23,220.61,220.05,220.4,14927.0,161.2287,161.5069,161.097,161.3532,14927.0
2015-11-11 14:00:00,220.47,221.39,220.17,221.1,9745.0,161.4044,162.078,161.1848,161.8657,9745.0
2015-11-11 14:30:00,221.24,221.28,220.57,220.67,12691.0,161.9681,161.9974,161.4776,161.5509,12691.0
2015-11-11 15:00:00,220.49,220.8,220.37,220.57,8379.0,161.4191,161.646,161.3312,161.4776,8379.0
2015-11-11 15:30:00,220.61,221.17,220.29,220.5,38690.0,161.5069,161.9169,161.2727,161.4264,38690.0
2015-11-12 09:30:00,220.42,221.19,218.53,219.42,9744.0,161.3678,161.9315,159.9842,160.6357,9744.0
2015-11-12 10:00:00,219.29,219.5,218.76,219.07,8450.0,160.5406,160.6943,160.1526,160.3795,8450.0
2015-11-12 10:30:00,219.07,219.63,218.77,219.63,10149.0,160.3795,160.7895,160.1599,160.7895,10149.0
2015-11-12 11:00:00,219.55,220.04,219.39,219.39,8117.0,160.7309,161.0896,160.6138,160.6138,8117.0
2015-11-12 11:30:00,219.43,219.44,218.86,219.09,13334.0,160.6431,160.6504,160.2258,160.3941,13334.0
2015-11-12 12:00:00,219.2,219.4,218.77,219.04,3610.0,160.4747,160.6211,160.1599,160.3575,3610.0
2015-11-12 12:30:00,218.95,219.73,218.68,219.38,8900.0,160.2917,160.8627,160.094,160.6065,8900.0
2015-11-12 13:00:00,219.58,219.88,219.4,219.45,9352.0,160.7529,160.9725,160.6211,160.6577,9352.0
2015-11-12 13:30:00,219.6,220.2,219.42,220.2,9210.0,160.7675,161.2068,160.6357,161.2068,9210.0
2015-11-12 14:00:00,220.18,220.49,220.01,220.32,10560.0,161.1921,161.4191,161.0677,161.2946,10560.0
2015-11-12 14:30:00,220.43,220.44,219.14,219.64,10865.0,161.3752,161.3825,160.4308,160.7968,10865.0
2015-11-12 15:00:00,219.45,219.94,219.34,219.5,6417.0,160.6577,161.0164,160.5772,160.6943,6417.0
2015-11-12 15:30:00,219.42,219.5,218.76,218.88,30658.0,160.6357,160.6943,160.1526,160.2404,30658.0
2015-11-13 09:30:00,219.64,221.11,219.09,219.09,3720.0,160.7968,161.873,160.3941,160.3941,3720.0
2015-11-13 10:00:00,219.01,219.02,217.6,217.61,5892.0,160.3356,160.3429,159.3033,159.3107,5892.0
2015-11-13 10:30:00,217.83,219.33,217.83,219.33,6500.0,159.4717,160.5699,159.4717,160.5699,6500.0
2015-11-13 11:00:00,219.57,220.04,218.99,219.8,5972.0,160.7456,161.0896,160.3209,160.9139,5972.0
2015-11-13 11:30:00,219.86,220.3,219.23,220.3,4457.0,160.9579,161.28,160.4966,161.28,4457.0
2015-11-13 12:00:00,220.15,220.65,219.72,220.16,6000.0,161.1702,161.5362,160.8554,161.1775,6000.0
2015-11-13 12:30:00,220.07,220.52,219.0,219.44,4352.0,161.1116,161.441,160.3283,160.6504,4352.0
2015-11-13 13:00:00,219.66,220.43,219.66,220.16,3800.0,160.8114,161.3752,160.8114,161.1775,3800.0
2015-11-13 13:30:00,220.06,220.12,218.63,218.84,7984.0,161.1043,161.1482,160.0574,160.2111,7984.0
2015-11-13 14:00:00,218.93,219.4,218.86,218.93,5868.0,160.277,160.6211,160.2258,160.277,5868.0
2015-11-13 14:30:00,218.91,219.14,218.2,218.22,7266.0,160.2624,160.4308,159.7426,159.7572,7266.0
2015-11-13 15:00:00,218.54,218.87,217.72,217.9,11272.0,159.9915,160.2331,159.3912,159.523,11272.0
2015-11-13 15:30:00,217.8,218.37,217.63,217.84,28475.0,159.4497,159.867,159.3253,159.479,28475.0
2015-11-16 09:30:00,217.81,222.17,217.36,217.36,13420.0,159.4571,162.649,159.1276,159.1276,13420.0
2015-11-16 10:00:00,217.36,218.39,217.29,217.69,7219.0,159.1276,159.8817,159.0764,159.3692,7219.0
2015-11-16 10:30:00,217.84,218.48,217.69,218.48,9217.0,159.479,159.9476,159.3692,159.9476,9217.0
2015-11-16 11:00:00,218.53,218.95,218.35,218.6,11134.0,159.9842,160.2917,159.8524,160.0354,11134.0
2015-11-16 11:30:00,218.68,219.76,218.55,219.53,7615.0,160.094,160.8846,159.9988,160.7163,7615.0
2015-11-16 12:00:00,219.55,219.72,219.26,219.63,6092.0,160.7309,160.8554,160.5186,160.7895,6092.0
2015-11-16 12:30:00,219.75,219.98,219.43,219.43,4865.0,160.8773,161.0457,160.6431,160.6431,4865.0
2015-11-16 13:00:00,219.45,219.93,219.29,219.29,4287.0,160.6577,161.0091,160.5406,160.5406,4287.0
2015-11-16 13:30:00,219.35,219.41,218.78,219.24,3796.0,160.5845,160.6284,160.1672,160.504,3796.0
2015-11-16 14:00:00,219.24,219.33,218.79,219.33,4700.0,160.504,160.5699,160.1745,160.5699,4700.0
2015-11-16 14:30:00,219.13,219.54,219.11,219.33,5988.0,160.4234,160.7236,160.4088,160.5699,5988.0
2015-11-16 15:00:00,219.27,220.52,219.27,220.28,6507.0,160.5259,161.441,160.5259,161.2653,6507.0
2015-11-16 15:30:00,220.38,220.82,220.03,220.82,27685.0,161.3385,161.6607,161.0823,161.6607,27685.0
2015-11-17 09:30:00,220.42,220.85,219.06,220.61,4610.0,161.3678,161.6826,160.3722,161.5069,4610.0
2015-11-17 10:00:00,220.62,222.15,220.62,221.6,6200.0,161.5142,162.6344,161.5142,162.2317,6200.0
2015-11-17 10:30:00,221.95,222.68,221.95,222.37,5629.0,162.4879,163.0224,162.4879,162.7954,5629.0
2015-11-17 11:00:00,222.58,222.58,221.88,222.16,5065.0,162.9492,162.9492,162.4367,162.6417,5065.0
2015-11-17 11:30:00,222.27,223.54,222.26,223.46,16049.0,162.7222,163.652,162.7149,163.5934,16049.0
2015-11-17 12:00:00,223.46,224.15,223.44,223.7,22244.0,163.5934,164.0985,163.5788,163.7691,22244.0
2015-11-17 12:30:00,223.74,224.11,223.03,223.13,6955.0,163.7984,164.0693,163.2786,163.3518,6955.0
2015-11-17 13:00:00,223.19,223.89,222.92,223.07,6508.0,163.3957,163.9082,163.1981,163.3079,6508.0
2015-11-17 13:30:00,223.13,223.67,223.02,223.21,9226.0,163.3518,163.7471,163.2713,163.4104,9226.0
2015-11-17 14:00:00,223.28,223.41,222.91,223.01,15311.0,163.4616,163.5568,163.1907,163.264,15311.0
2015-11-17 14:30:00,222.98,223.26,222.65,223.26,4701.0,163.242,163.447,163.0004,163.447,4701.0
2015-11-17 15:00:00,223.19,223.19,222.1,222.74,7971.0,163.3957,163.3957,162.5977,163.0663,7971.0
2015-11-17 15:30:00,222.73,222.98,222.18,222.23,40651.0,163.059,163.242,162.6563,162.6929,40651.0
2015-11-18 09:30:00,222.86,223.85,222.09,222.46,7854.0,163.1541,163.8789,162.5904,162.8613,7854.0
2015-11-18 10:00:00,222.26,222.59,221.69,221.72,9675.0,162.7149,162.9565,162.2976,162.3196,9675.0
2015-11-18 10:30:00,221.78,221.99,220.32,220.44,14486.0,162.3635,162.5172,161.2946,161.3825,14486.0
2015-11-18 11:00:00,220.33,222.15,220.17,222.15,11284.0,161.3019,162.6344,161.1848,162.6344,11284.0
2015-11-18 11:30:00,222.14,222.56,221.64,222.28,9766.0,162.627,162.9345,162.261,162.7295,9766.0
2015-11-18 12:00:00,222.05,222.98,221.8,222.98,9910.0,162.5611,163.242,162.3781,163.242,9910.0
2015-11-18 12:30:00,222.9,223.14,222.1,222.55,5300.0,163.1834,163.3591,162.5977,162.9272,5300.0
2015-11-18 13:00:00,222.58,222.58,222.2,222.48,5589.0,162.9492,162.9492,162.671,162.8759,5589.0
2015-11-18 13:30:00,222.31,222.72,222.15,222.23,17657.0,162.7515,163.0516,162.6344,162.6929,17657.0
2015-11-18 14:00:00,222.07,223.56,221.87,222.75,8249.0,162.5758,163.6666,162.4294,163.0736,8249.0
2015-11-18 14:30:00,222.61,223.14,222.01,223.08,12703.0,162.9711,163.3591,162.5319,163.3152,12703.0
2015-11-18 15:00:00,223.25,223.29,222.65,222.86,9708.0,163.4397,163.4689,163.0004,163.1541,9708.0
2015-11-18 15:30:00,222.93,223.79,222.86,223.48,49421.0,163.2054,163.835,163.1541,163.608,49421.0
2015-11-19 09:30:00,223.78,225.0,223.08,224.34,6120.0,163.8277,164.7208,163.3152,164.2376,6120.0
2015-11-19 10:00:00,224.67,225.51,224.29,225.51,4437.0,164.4792,165.0942,164.201,165.0942,4437.0
2015-11-19 10:30:00,225.7,225.99,224.85,225.45,6704.0,165.2333,165.4456,164.611,165.0503,6704.0
2015-11-19 11:00:00,225.45,225.92,224.97,225.32,6840.0,165.0503,165.3943,164.6989,164.9551,6840.0
2015-11-19 11:30:00,225.38,226.0,225.29,225.65,3602.0,164.999,165.4529,164.9331,165.1967,3602.0
2015-11-19 12:00:00,225.64,225.83,224.81,224.89,5122.0,165.1894,165.3285,164.5817,164.6403,5122.0
2015-11-19 12:30:00,224.92,225.2,224.36,225.2,3976.0,164.6622,164.8672,164.2523,164.8672,3976.0
2015-11-19 13:00:00,225.14,225.38,224.65,225.34,13865.0,164.8233,164.999,164.4646,164.9697,13865.0
2015-11-19 13:30:00,225.09,225.69,224.49,225.35,5178.0,164.7867,165.226,164.3474,164.977,5178.0
2015-11-19 14:00:00,225.26,225.78,225.2,225.45,7004.0,164.9112,165.2918,164.8672,165.0503,7004.0
2015-11-19 14:30:00,225.35,225.6,225.18,225.35,5854.0,164.977,165.1601,164.8526,164.977,5854.0
2015-11-19 15:00:00,225.34,225.96,225.19,225.9,10382.0,164.9697,165.4236,164.8599,165.3797,10382.0
2015-11-19 15:30:00,225.88,226.3,225.65,225.92,26340.0,165.3651,165.6725,165.1967,165.3943,26340.0
2015-11-20 09:30:00,226.73,228.06,226.16,228.06,22450.0,165.9873,166.961,165.57,166.961,22450.0
2015-11-20 10:00:00,228.06,228.71,227.65,227.73,6188.0,166.961,167.4369,166.6609,166.7194,6188.0
2015-11-20 10:30:00,227.93,228.51,227.62,228.18,13247.0,166.8658,167.2905,166.6389,167.0489,13247.0
2015-11-20 11:00:00,228.45,228.61,227.89,228.37,9530.0,167.2465,167.3637,166.8366,167.188,9530.0
2015-11-20 11:30:00,228.52,229.12,228.31,228.52,8453.0,167.2978,167.737,167.144,167.2978,8453.0
2015-11-20 12:00:00,228.81,229.09,228.27,228.38,10902.0,167.5101,167.7151,167.1148,167.1953,10902.0
2015-11-20 12:30:00,228.46,228.61,228.08,228.61,3208.0,167.2539,167.3637,166.9757,167.3637,3208.0
2015-11-20 13:00:00,228.69,228.69,228.08,228.08,6442.0,167.4222,167.4222,166.9757,166.9757,6442.0
2015-11-20 13:30:00,227.94,228.31,227.7,227.73,3205.0,166.8732,167.144,166.6975,166.7194,3205.0
2015-11-20 14:00:00,227.85,228.26,227.64,228.09,5664.0,166.8073,167.1074,166.6535,166.983,5664.0
2015-11-20 14:30:00,228.27,228.41,227.97,228.04,8572.0,167.1148,167.2173,166.8951,166.9464,8572.0
2015-11-20 15:00:00,228.13,228.49,228.13,228.33,35040.0,167.0123,167.2758,167.0123,167.1587,35040.0
2015-11-20 15:30:00,228.3,228.6,227.95,228.27,47157.0,167.1367,167.3563,166.8805,167.1148,47157.0
2015-11-23 09:30:00,228.22,229.84,226.97,229.58,7376.0,167.0782,168.2641,166.163,168.0738,7376.0
2015-11-23 10:00:00,229.73,229.99,229.3,229.31,6416.0,168.1836,168.374,167.8688,167.8761,6416.0
2015-11-23 10:30:00,229.15,229.34,228.2,228.83,9708.0,167.759,167.8981,167.0635,167.5247,9708.0
2015-11-23 11:00:00,228.86,229.88,228.85,229.86,7623.0,167.5467,168.2934,167.5394,168.2788,7623.0
2015-11-23 11:30:00,230.0,230.01,229.35,229.64,16548.0,168.3813,168.3886,167.9054,168.1177,16548.0
2015-11-23 12:00:00,229.55,229.8,229.51,229.74,13029.0,168.0518,168.2349,168.0226,168.1909,13029.0
2015-11-23 12:30:00,229.68,229.72,229.11,229.11,10900.0,168.147,168.1763,167.7297,167.7297,10900.0
2015-11-23 13:00:00,229.32,229.61,229.03,229.03,8700.0,167.8835,168.0958,167.6711,167.6711,8700.0
2015-11-23 13:30:00,229.0,229.56,228.73,229.19,9446.0,167.6492,168.0592,167.4515,167.7883,9446.0
2015-11-23 14:00:00,229.17,229.46,228.92,229.39,10352.0,167.7736,167.9859,167.5906,167.9347,10352.0
2015-11-23 14:30:00,229.4,229.4,228.86,229.32,11534.0,167.942,167.942,167.5467,167.8835,11534.0
2015-11-23 15:00:00,229.38,230.01,229.18,229.99,17211.0,167.9274,168.3886,167.781,168.374,17211.0
2015-11-23 15:30:00,230.0,230.39,229.97,230.17,40682.0,168.3813,168.6668,168.3593,168.5057,40682.0
2015-11-24 09:30:00,229.24,229.88,228.24,228.24,6403.0,167.8249,168.2934,167.0928,167.0928,6403.0
2015-11-24 10:00:00,227.92,228.24,226.83,226.93,5612.0,166.8585,167.0928,166.0605,166.1338,5612.0
2015-11-24 10:30:00,226.84,227.06,226.4,226.51,11560.0,166.0679,166.2289,165.7457,165.8263,11560.0
2015-11-24 11:00:00,226.35,226.56,225.98,226.47,12322.0,165.7091,165.8629,165.4383,165.797,12322.0
2015-11-24 11:30:00,226.5,226.83,226.28,226.67,8073.0,165.819,166.0605,165.6579,165.9434,8073.0
2015-11-24 12:00:00,226.66,226.91,226.26,226.27,6710.0,165.9361,166.1191,165.6433,165.6506,6710.0
2015-11-24 12:30:00,226.17,226.23,225.68,226.01,5300.0,165.5774,165.6213,165.2186,165.4602,5300.0
2015-11-24 13:00:00,226.2,227.55,226.2,227.39,3871.0,165.5993,166.5877,165.5993,166.4705,3871.0
2015-11-24 13:30:00,227.44,227.86,227.14,227.6,3701.0,166.5071,166.8146,166.2875,166.6243,3701.0
2015-11-24 14:00:00,227.77,227.99,227.24,227.74,6165.0,166.7487,166.9098,166.3607,166.7267,6165.0
2015-11-24 14:30:00,227.82,228.28,227.65,228.13,3538.0,166.7853,167.1221,166.6609,167.0123,3538.0
2015-11-24 15:00:00,228.1,228.62,227.81,228.62,10717.0,166.9903,167.371,166.778,167.371,10717.0
2015-11-24 15:30:00,228.63,228.72,227.57,227.93,38880.0,167.3783,167.4442,166.6023,166.8658,38880.0
2015-11-25 09:30:00,228.64,229.59,227.97,229.16,6424.0,167.3856,168.0811,166.8951,167.7663,6424.0
2015-11-25 10:00:00,229.15,230.48,228.98,229.75,6678.0,167.759,168.7327,167.6345,168.1983,6678.0
2015-11-25 10:30:00,229.82,230.9,229.76,230.66,8963.0,168.2495,169.0402,168.2056,168.8645,8963.0
2015-11-25 11:00:00,230.66,230.69,229.35,229.38,20833.0,168.8645,168.8864,167.9054,167.9274,20833.0
2015-11-25 11:30:00,229.35,229.53,229.02,229.04,6731.0,167.9054,168.0372,167.6638,167.6785,6731.0
2015-11-25 12:00:00,229.06,229.88,229.06,229.07,5158.0,167.6931,168.2934,167.6931,167.7004,5158.0
2015-11-25 12:30:00,229.01,229.34,228.99,229.32,4400.0,167.6565,167.8981,167.6419,167.8835,4400.0
2015-11-25 13:00:00,229.15,229.15,228.51,228.73,5813.0,167.759,167.759,167.2905,167.4515,5813.0
2015-11-25 13:30:00,228.78,229.62,228.71,229.62,4246.0,167.4881,168.1031,167.4369,168.1031,4246.0
2015-11-25 14:00:00,229.68,230.4,229.51,230.3,8236.0,168.147,168.6741,168.0226,168.6009,8236.0
2015-11-25 14:30:00,230.3,231.2,230.2,231.0,11645.0,168.6009,169.2598,168.5277,169.1134,11645.0
2015-11-25 15:00:00,231.06,231.17,230.69,230.77,9889.0,169.1573,169.2378,168.8864,168.945,9889.0
2015-11-25 15:30:00,230.85,230.85,230.06,230.6,30709.0,169.0036,169.0036,168.4252,168.8205,30709.0
2015-11-27 09:30:00,230.07,232.95,228.83,232.51,13427.0,168.4325,170.541,167.5247,170.2188,13427.0
2015-11-27 10:00:00,232.19,234.63,231.77,234.63,9356.0,169.9846,171.7709,169.6771,171.7709,9356.0
2015-11-27 10:30:00,234.34,234.7,233.71,234.38,7501.0,171.5586,171.8221,171.0973,171.5878,7501.0
2015-11-27 11:00:00,234.06,234.97,233.89,234.05,11734.0,171.3536,172.0198,171.2291,171.3463,11734.0
2015-11-27 11:30:00,233.93,233.93,233.04,233.13,8931.0,171.2584,171.2584,170.6068,170.6727,8931.0
2015-11-27 12:00:00,233.14,233.46,232.8,232.93,8490.0,170.68,170.9143,170.4311,170.5263,8490.0
2015-11-27 12:30:00,233.01,233.88,232.84,233.75,30719.0,170.5849,171.2218,170.4604,171.1266,30719.0
2015-11-30 09:30:00,234.57,235.66,233.89,234.84,23493.0,171.7269,172.5249,171.2291,171.9246,23493.0
2015-11-30 10:00:00,235.15,235.67,234.85,235.33,13638.0,172.1516,172.5322,171.9319,172.2833,13638.0
2015-11-30 10:30:00,235.38,235.49,233.9,234.16,23537.0,172.3199,172.4005,171.2364,171.4268,23537.0
2015-11-30 11:00:00,234.08,234.33,232.93,233.02,15460.0,171.3682,171.5512,170.5263,170.5922,15460.0
2015-11-30 11:30:00,233.05,233.12,231.89,232.0,10013.0,170.6142,170.6654,169.7649,169.8455,10013.0
2015-11-30 12:00:00,232.01,232.77,231.33,232.75,12485.0,169.8528,170.4092,169.355,170.3945,12485.0
2015-11-30 12:30:00,232.49,232.99,232.18,232.83,11653.0,170.2042,170.5702,169.9772,170.4531,11653.0
2015-11-30 13:00:00,232.66,233.12,232.28,232.58,8400.0,170.3286,170.6654,170.0504,170.2701,8400.0
2015-11-30 13:30:00,232.61,232.61,231.81,231.96,10898.0,170.292,170.292,169.7064,169.8162,10898.0
2015-11-30 14:00:00,232.13,232.65,231.94,232.35,7413.0,169.9406,170.3213,169.8015,170.1017,7413.0
2015-11-30 14:30:00,232.36,232.39,231.5,231.5,15578.0,170.109,170.131,169.4794,169.4794,15578.0
2015-11-30 15:00:00,231.34,231.39,230.13,230.43,23658.0,169.3623,169.3989,168.4764,168.6961,23658.0
2015-11-30 15:30:00,230.44,232.03,230.44,230.93,84068.0,168.7034,169.8674,168.7034,169.0621,84068.0
2015-12-01 09:30:00,232.05,234.14,232.05,233.41,11260.0,169.8821,171.4121,169.8821,170.8777,11260.0
2015-12-01 10:00:00,232.98,233.8,232.88,233.45,13985.0,170.5629,171.1632,170.4897,170.907,13985.0
2015-12-01 10:30:00,233.21,233.73,233.15,233.48,5297.0,170.7313,171.112,170.6874,170.929,5297.0
2015-12-01 11:00:00,233.33,233.65,232.98,233.26,7508.0,170.8191,171.0534,170.5629,170.7679,7508.0
2015-12-01 11:30:00,233.31,233.77,233.12,233.77,6013.0,170.8045,171.1413,170.6654,171.1413,6013.0
2015-12-01 12:00:00,234.05,234.19,233.73,233.99,6822.0,171.3463,171.4487,171.112,171.3023,6822.0
2015-12-01 12:30:00,233.95,234.35,233.84,234.34,7394.0,171.273,171.5659,171.1925,171.5586,7394.0
2015-12-01 13:00:00,234.2,234.26,233.91,234.02,12748.0,171.4561,171.5,171.2438,171.3243,12748.0
2015-12-01 13:30:00,234.12,234.12,233.78,233.83,8400.0,171.3975,171.3975,171.1486,171.1852,8400.0
2015-12-01 14:00:00,233.89,234.24,233.67,234.24,10731.0,171.2291,171.4853,171.0681,171.4853,10731.0
2015-12-01 14:30:00,234.22,234.64,234.16,234.61,10506.0,171.4707,171.7782,171.4268,171.7562,10506.0
2015-12-01 15:00:00,234.46,234.92,234.14,234.87,15828.0,171.6464,171.9832,171.4121,171.9466,15828.0
2015-12-01 15:30:00,234.79,235.64,234.72,235.27,43977.0,171.888,172.5103,171.8368,172.2394,43977.0
2015-12-02 09:30:00,234.69,235.79,232.81,233.31,10299.0,171.8148,172.6201,170.4385,170.8045,10299.0
2015-12-02 10:00:00,233.63,234.58,233.4,234.03,16016.0,171.0388,171.7343,170.8704,171.3316,16016.0
2015-12-02 10:30:00,234.19,234.96,233.81,234.55,10671.0,171.4487,172.0125,171.1705,171.7123,10671.0
2015-12-02 11:00:00,234.72,234.72,234.07,234.21,5812.0,171.8368,171.8368,171.3609,171.4634,5812.0
2015-12-02 11:30:00,233.97,234.38,233.92,234.06,10333.0,171.2877,171.5878,171.2511,171.3536,10333.0
2015-12-02 12:00:00,234.1,234.17,233.08,233.52,11302.0,171.3829,171.4341,170.6361,170.9582,11302.0
2015-12-02 12:30:00,233.48,233.7,232.49,232.59,8314.0,170.929,171.09,170.2042,170.2774,8314.0
2015-12-02 13:00:00,232.58,232.85,232.02,232.78,13035.0,170.2701,170.4677,169.8601,170.4165,13035.0
2015-12-02 13:30:00,232.86,232.86,231.91,232.14,9005.0,170.4751,170.4751,169.7796,169.948,9005.0
2015-12-02 14:00:00,232.27,232.27,230.88,231.04,14647.0,170.0431,170.0431,169.0255,169.1427,14647.0
2015-12-02 14:30:00,231.0,231.0,229.93,230.28,20249.0,169.1134,169.1134,168.33,168.5863,20249.0
2015-12-02 15:00:00,230.32,230.47,229.62,229.66,32879.0,168.6155,168.7254,168.1031,168.1324,32879.0
2015-12-02 15:30:00,229.61,229.71,228.45,228.92,80840.0,168.0958,168.169,167.2465,167.5906,80840.0
2015-12-03 09:30:00,228.0,229.26,226.51,226.52,22015.0,166.9171,167.8395,165.8263,165.8336,22015.0
2015-12-03 10:00:00,226.75,227.26,226.51,226.8,22733.0,166.002,166.3753,165.8263,166.0386,22733.0
2015-12-03 10:30:00,226.99,227.2,226.58,227.06,26393.0,166.1777,166.3314,165.8775,166.2289,26393.0
2015-12-03 11:00:00,227.02,228.2,226.85,227.95,10291.0,166.1996,167.0635,166.0752,166.8805,10291.0
2015-12-03 11:30:00,228.15,228.17,227.45,228.02,6500.0,167.0269,167.0415,166.5144,166.9317,6500.0
2015-12-03 12:00:00,227.98,228.06,227.09,227.83,62848.0,166.9025,166.961,166.2509,166.7926,62848.0
2015-12-03 12:30:00,227.82,228.24,227.56,227.89,47908.0,166.7853,167.0928,166.595,166.8366,47908.0
2015-12-03 13:00:00,227.89,228.38,227.44,228.15,33885.0,166.8366,167.1953,166.5071,167.0269,33885.0
2015-12-03 13:30:00,227.76,228.1,227.27,227.28,45959.0,166.7414,166.9903,166.3827,166.39,45959.0
2015-12-03 14:00:00,227.27,227.94,226.95,227.58,66411.0,166.3827,166.8732,166.1484,166.6096,66411.0
2015-12-03 14:30:00,227.55,227.81,227.26,227.59,27322.0,166.5877,166.778,166.3753,166.6169,27322.0
2015-12-03 15:00:00,227.8,228.2,227.54,227.54,17041.0,166.7707,167.0635,166.5803,166.5803,17041.0
2015-12-03 15:30:00,227.59,228.07,227.03,227.69,49591.0,166.6169,166.9683,166.207,166.6901,49591.0
2015-12-04 09:30:00,228.42,232.34,228.42,232.1,24428.0,167.2246,170.0944,167.2246,169.9187,24428.0
2015-12-04 10:00:00,232.11,233.02,231.7,232.83,19297.0,169.926,170.5922,169.6258,170.4531,19297.0
2015-12-04 10:30:00,232.73,233.7,232.05,232.23,11832.0,170.3799,171.09,169.8821,170.0138,11832.0
2015-12-04 11:00:00,232.29,232.35,231.84,232.2,23652.0,170.0578,170.1017,169.7283,169.9919,23652.0
2015-12-04 11:30:00,232.21,232.48,231.98,232.22,28377.0,169.9992,170.1969,169.8308,170.0065,28377.0
2015-12-04 12:00:00,232.23,232.57,231.95,232.34,27891.0,170.0138,170.2628,169.8089,170.0944,27891.0
2015-12-04 12:30:00,232.29,233.88,232.29,233.47,7829.0,170.0578,171.2218,170.0578,170.9216,7829.0
2015-12-04 13:00:00,233.42,234.32,233.42,234.04,11030.0,170.885,171.5439,170.885,171.3389,11030.0
2015-12-04 13:30:00,233.61,233.61,232.29,232.3,11152.0,171.0241,171.0241,170.0578,170.0651,11152.0
2015-12-04 14:00:00,232.41,232.8,232.02,232.75,19412.0,170.1456,170.4311,169.8601,170.3945,19412.0
2015-12-04 14:30:00,232.74,233.46,232.51,233.22,9295.0,170.3872,170.9143,170.2188,170.7386,9295.0
2015-12-04 15:00:00,233.15,233.74,232.95,233.25,13954.0,170.6874,171.1193,170.541,170.7606,13954.0
2015-12-04 15:30:00,233.18,233.84,232.9,233.22,59455.0,170.7093,171.1925,170.5043,170.7386,59455.0
2015-12-07 09:30:00,232.8,234.28,231.1,233.17,10289.0,170.4311,171.5146,169.1866,170.702,10289.0
2015-12-07 10:00:00,233.13,234.24,232.78,233.96,22373.0,170.6727,171.4853,170.4165,171.2804,22373.0
2015-12-07 10:30:00,234.05,234.05,232.87,232.98,42757.0,171.3463,171.3463,170.4824,170.5629,42757.0
2015-12-07 11:00:00,232.85,233.01,232.31,232.8,21186.0,170.4677,170.5849,170.0724,170.4311,21186.0
2015-12-07 11:30:00,232.82,233.26,232.77,233.06,11919.0,170.4458,170.7679,170.4092,170.6215,11919.0
2015-12-07 12:00:00,232.71,233.16,232.71,233.16,8630.0,170.3652,170.6947,170.3652,170.6947,8630.0
2015-12-07 12:30:00,233.01,233.02,231.3,231.91,51341.0,170.5849,170.5922,169.333,169.7796,51341.0
2015-12-07 13:00:00,231.71,232.4,231.71,232.04,35495.0,169.6332,170.1383,169.6332,169.8747,35495.0
2015-12-07 13:30:00,232.14,232.14,231.4,231.93,24177.0,169.948,169.948,169.4062,169.7942,24177.0
2015-12-07 14:00:00,231.86,232.75,231.8,232.29,17991.0,169.743,170.3945,169.699,170.0578,17991.0
2015-12-07 14:30:00,232.33,232.33,231.85,232.12,7053.0,170.0871,170.0871,169.7356,169.9333,7053.0
2015-12-07 15:00:00,231.9,232.56,231.76,232.32,21158.0,169.7723,170.2554,169.6698,170.0797,21158.0
2015-12-07 15:30:00,232.46,232.79,232.17,232.54,87659.0,170.1822,170.4238,169.9699,170.2408,87659.0
2015-12-08 09:30:00,232.38,233.35,227.74,231.55,63019.0,170.1237,170.8338,166.7267,169.516,63019.0
2015-12-08 10:00:00,231.63,232.4,231.55,231.59,55723.0,169.5746,170.1383,169.516,169.5453,55723.0
2015-12-08 10:30:00,231.56,232.14,231.34,231.66,6898.0,169.5233,169.948,169.3623,169.5966,6898.0
2015-12-08 11:00:00,231.98,232.34,231.56,231.75,30082.0,169.8308,170.0944,169.5233,169.6624,30082.0
2015-12-08 11:30:00,231.66,232.36,231.66,232.36,7890.0,169.5966,170.109,169.5966,170.109,7890.0
2015-12-08 12:00:00,232.17,232.43,231.97,232.33,8111.0,169.9699,170.1603,169.8235,170.0871,8111.0
2015-12-08 12:30:00,232.07,232.24,231.91,232.05,10800.0,169.8967,170.0212,169.7796,169.8821,10800.0
2015-12-08 13:00:00,232.15,232.41,232.01,232.4,2223.0,169.9553,170.1456,169.8528,170.1383,2223.0
2015-12-08 13:30:00,232.45,232.56,232.3,232.56,7600.0,170.1749,170.2554,170.0651,170.2554,7600.0
2015-12-08 14:00:00,232.55,232.78,232.31,232.49,20711.0,170.2481,170.4165,170.0724,170.2042,20711.0
2015-12-08 14:30:00,232.34,232.55,232.02,232.15,7015.0,170.0944,170.2481,169.8601,169.9553,7015.0
2015-12-08 15:00:00,232.08,232.38,231.64,231.64,7671.0,169.904,170.1237,169.5819,169.5819,7671.0
2015-12-08 15:30:00,231.63,232.28,231.63,231.88,27745.0,169.5746,170.0504,169.5746,169.7576,27745.0
2015-12-09 09:30:00,230.61,231.22,227.12,229.96,88763.0,168.8279,169.2744,166.2729,168.352,88763.0
2015-12-09 10:00:00,230.51,232.12,230.23,231.36,27408.0,168.7546,169.9333,168.5497,169.3769,27408.0
2015-12-09 10:30:00,231.95,232.42,231.29,231.29,5496.0,169.8089,170.1529,169.3257,169.3257,5496.0
2015-12-09 11:00:00,231.33,232.01,231.16,231.31,7221.0,169.355,169.8528,169.2305,169.3403,7221.0
2015-12-09 11:30:00,231.24,231.24,230.27,230.33,7104.0,169.2891,169.2891,168.5789,168.6229,7104.0
2015-12-09 12:00:00,230.63,230.64,229.31,229.31,8702.0,168.8425,168.8498,167.8761,167.8761,8702.0
2015-12-09 12:30:00,229.28,229.63,228.04,228.16,5437.0,167.8542,168.1104,166.9464,167.0342,5437.0
2015-12-09 13:00:00,228.38,229.53,228.18,229.09,12900.0,167.1953,168.0372,167.0489,167.7151,12900.0
2015-12-09 13:30:00,229.06,229.85,228.66,229.85,9227.0,167.6931,168.2715,167.4003,168.2715,9227.0
2015-12-09 14:00:00,229.8,230.18,229.29,230.16,16293.0,168.2349,168.5131,167.8615,168.4984,16293.0
2015-12-09 14:30:00,230.13,230.35,230.0,230.1,15100.0,168.4764,168.6375,168.3813,168.4545,15100.0
2015-12-09 15:00:00,230.1,230.51,230.0,230.24,15200.0,168.4545,168.7546,168.3813,168.557,15200.0
2015-12-09 15:30:00,230.37,230.59,229.98,230.38,51836.0,168.6522,168.8132,168.3666,168.6595,51836.0
2015-12-10 09:30:00,230.33,230.73,229.42,229.92,5843.0,168.6229,168.9157,167.9567,168.3227,5843.0
2015-12-10 10:00:00,230.08,230.08,228.8,230.0,9081.0,168.4398,168.4398,167.5028,168.3813,9081.0
2015-12-10 10:30:00,230.0,230.61,229.67,229.96,18508.0,168.3813,168.8279,168.1397,168.352,18508.0
2015-12-10 11:00:00,229.7,230.41,229.21,229.3,14657.0,168.1616,168.6814,167.8029,167.8688,14657.0
2015-12-10 11:30:00,229.18,230.48,228.91,229.98,11259.0,167.781,168.7327,167.5833,168.3666,11259.0
2015-12-10 12:00:00,230.0,230.24,229.1,229.21,9175.0,168.3813,168.557,167.7224,167.8029,9175.0
2015-12-10 12:30:00,229.2,230.31,228.96,230.31,19565.0,167.7956,168.6082,167.6199,168.6082,19565.0
2015-12-10 13:00:00,230.27,230.53,229.52,230.1,22030.0,168.5789,168.7693,168.0299,168.4545,22030.0
2015-12-10 13:30:00,230.29,230.98,230.18,230.92,29967.0,168.5936,169.0987,168.5131,169.0548,29967.0
2015-12-10 14:00:00,230.9,231.27,230.43,231.26,6545.0,169.0402,169.311,168.6961,169.3037,6545.0
2015-12-10 14:30:00,231.22,231.59,230.77,230.77,5697.0,169.2744,169.5453,168.945,168.945,5697.0
2015-12-10 15:00:00,230.66,230.66,229.41,229.59,5436.0,168.8645,168.8645,167.9493,168.0811,5436.0
2015-12-10 15:30:00,229.67,230.0,229.17,229.55,47411.0,168.1397,168.3813,167.7736,168.0518,47411.0
2015-12-11 09:30:00,227.71,228.69,226.63,228.3,8975.0,166.7048,167.4222,165.9141,167.1367,8975.0
2015-12-11 10:00:00,228.81,229.73,228.71,229.5,7769.0,167.5101,168.1836,167.4369,168.0152,7769.0
2015-12-11 10:30:00,229.46,230.45,229.06,229.06,12674.0,167.9859,168.7107,167.6931,167.6931,12674.0
2015-12-11 11:00:00,229.18,230.92,228.88,230.29,17781.0,167.781,169.0548,167.5613,168.5936,17781.0
2015-12-11 11:30:00,230.17,230.89,229.32,230.62,22619.0,168.5057,169.0328,167.8835,168.8352,22619.0
2015-12-11 12:00:00,230.57,230.75,229.4,229.65,21616.0,168.7986,168.9303,167.942,168.125,21616.0
2015-12-11 12:30:00,229.37,230.25,229.28,230.0,12671.0,167.9201,168.5643,167.8542,168.3813,12671.0
2015-12-11 13:00:00,229.98,230.49,229.7,229.7,19199.0,168.3666,168.74,168.1616,168.1616,19199.0
2015-12-11 13:30:00,229.76,230.58,229.7,230.03,18532.0,168.2056,168.8059,168.1616,168.4032,18532.0
2015-12-11 14:00:00,230.13,230.79,229.64,229.88,11244.0,168.4764,168.9596,168.1177,168.2934,11244.0
2015-12-11 14:30:00,229.81,230.23,229.4,229.57,12697.0,168.2422,168.5497,167.942,168.0665,12697.0
2015-12-11 15:00:00,229.65,229.83,228.55,228.84,9806.0,168.125,168.2568,167.3197,167.532,9806.0
2015-12-11 15:30:00,229.11,231.11,229.03,230.82,93477.0,167.7297,169.1939,167.6711,168.9816,93477.0
2015-12-14 09:30:00,230.28,232.03,227.01,229.7,21756.0,168.5863,169.8674,166.1923,168.1616,21756.0
2015-12-14 10:00:00,229.74,230.54,228.67,228.99,25844.0,168.1909,168.7766,167.4076,167.6419,25844.0
2015-12-14 10:30:00,229.09,230.6,228.91,230.51,35064.0,167.7151,168.8205,167.5833,168.7546,35064.0
2015-12-14 11:00:00,230.62,230.7,230.12,230.44,22157.0,168.8352,168.8937,168.4691,168.7034,22157.0
2015-12-14 11:30:00,230.37,230.95,229.91,230.95,42520.0,168.6522,169.0768,168.3154,169.0768,42520.0
2015-12-14 12:00:00,230.9,231.6,230.47,231.4,32855.0,169.0402,169.5526,168.7254,169.4062,32855.0
2015-12-14 12:30:00,231.41,232.03,230.85,232.03,19359.0,169.4135,169.8674,169.0036,169.8674,19359.0
2015-12-14 13:00:00,231.93,231.99,231.28,231.65,39412.0,169.7942,169.8381,169.3184,169.5892,39412.0
2015-12-14 13:30:00,231.67,232.11,231.62,232.03,12946.0,169.6039,169.926,169.5673,169.8674,12946.0
2015-12-14 14:00:00,231.76,232.17,231.39,231.69,13965.0,169.6698,169.9699,169.3989,169.6185,13965.0
2015-12-14 14:30:00,231.7,232.37,231.49,232.21,21053.0,169.6258,170.1163,169.4721,169.9992,21053.0
2015-12-14 15:00:00,232.09,232.35,231.46,232.02,18351.0,169.9114,170.1017,169.4501,169.8601,18351.0
2015-12-14 15:30:00,232.23,233.12,232.18,233.02,72708.0,170.0138,170.6654,169.9772,170.5922,72708.0
2015-12-15 09:30:00,233.25,234.99,231.09,233.8,29825.0,170.7606,172.0344,169.1793,171.1632,29825.0
2015-12-15 10:00:00,233.74,234.88,233.26,233.54,29396.0,171.1193,171.9539,170.7679,170.9729,29396.0
2015-12-15 10:30:00,233.33,233.97,232.81,233.94,29292.0,170.8191,171.2877,170.4385,171.2657,29292.0
2015-12-15 11:00:00,233.97,234.95,233.97,234.73,59080.0,171.2877,172.0051,171.2877,171.8441,59080.0
2015-12-15 11:30:00,234.82,236.03,234.71,235.47,37807.0,171.91,172.7958,171.8294,172.3858,37807.0
2015-12-15 12:00:00,235.64,236.01,235.21,236.01,12844.0,172.5103,172.7812,172.1955,172.7812,12844.0
2015-12-15 12:30:00,236.08,236.84,235.59,236.64,9473.0,172.8324,173.3888,172.4737,173.2424,9473.0
2015-12-15 13:00:00,236.63,236.63,235.67,235.92,15322.0,173.2351,173.2351,172.5322,172.7153,15322.0
2015-12-15 13:30:00,235.85,236.43,235.58,236.24,110351.0,172.664,173.0886,172.4664,172.9495,110351.0
2015-12-15 14:00:00,236.17,236.4,235.81,236.19,18923.0,172.8983,173.0667,172.6347,172.9129,18923.0
2015-12-15 14:30:00,236.17,236.44,235.37,235.7,14229.0,172.8983,173.096,172.3126,172.5542,14229.0
2015-12-15 15:00:00,235.71,235.74,234.58,234.71,25555.0,172.5615,172.5835,171.7343,171.8294,25555.0
2015-12-15 15:30:00,234.67,235.27,234.35,234.92,74507.0,171.8001,172.2394,171.5659,171.9832,74507.0
2015-12-16 09:30:00,235.96,237.12,234.68,236.34,13807.0,172.7445,173.5938,171.8075,173.0227,13807.0
2015-12-16 10:00:00,236.29,236.73,235.0,235.84,18214.0,172.9861,173.3083,172.0417,172.6567,18214.0
2015-12-16 10:30:00,235.9,237.34,235.9,237.2,15753.0,172.7006,173.7548,172.7006,173.6523,15753.0
2015-12-16 11:00:00,237.18,237.58,237.01,237.55,13801.0,173.6377,173.9305,173.5132,173.9086,13801.0
2015-12-16 11:30:00,237.74,238.02,237.19,237.72,13817.0,174.0477,174.2527,173.645,174.033,13817.0
2015-12-16 12:00:00,238.02,238.71,237.7,238.43,16039.0,174.2527,174.7578,174.0184,174.5528,16039.0
2015-12-16 12:30:00,238.41,238.55,237.62,238.1,37869.0,174.5382,174.6407,173.9598,174.3112,37869.0
2015-12-16 13:00:00,238.11,238.69,238.03,238.46,10483.0,174.3185,174.7432,174.26,174.5748,10483.0
2015-12-16 13:30:00,238.48,238.75,238.12,238.43,7811.0,174.5894,174.7871,174.3259,174.5528,7811.0
2015-12-16 14:00:00,237.96,239.54,236.26,239.21,32612.0,174.2087,175.3654,172.9642,175.1238,32612.0
2015-12-16 14:30:00,239.01,240.33,238.52,240.05,22891.0,174.9774,175.9438,174.6187,175.7388,22891.0
2015-12-16 15:00:00,240.05,240.36,239.18,240.29,23274.0,175.7388,175.9658,175.1019,175.9145,23274.0
2015-12-16 15:30:00,240.45,241.13,240.04,240.12,61873.0,176.0316,176.5295,175.7315,175.7901,61873.0
2015-12-17 09:30:00,240.09,240.16,238.55,239.38,16654.0,175.7681,175.8193,174.6407,175.2483,16654.0
2015-12-17 10:00:00,238.96,239.32,238.39,239.08,61302.0,174.9408,175.2044,174.5235,175.0287,61302.0
2015-12-17 10:30:00,239.22,239.45,238.52,238.67,64080.0,175.1312,175.2996,174.6187,174.7285,64080.0
2015-12-17 11:00:00,238.68,239.02,237.48,238.38,38894.0,174.7358,174.9848,173.8573,174.5162,38894.0
2015-12-17 11:30:00,238.35,239.03,238.16,238.35,9591.0,174.4942,174.9921,174.3552,174.4942,9591.0
2015-12-17 12:00:00,238.11,239.02,238.02,238.21,17478.0,174.3185,174.9848,174.2527,174.3918,17478.0
2015-12-17 12:30:00,238.36,238.48,238.02,238.41,42850.0,174.5016,174.5894,174.2527,174.5382,42850.0
2015-12-17 13:00:00,238.34,238.87,238.21,238.46,21012.0,174.4869,174.8749,174.3918,174.5748,21012.0
2015-12-17 13:30:00,238.65,238.98,238.41,238.67,8590.0,174.7139,174.9555,174.5382,174.7285,8590.0
2015-12-17 14:00:00,238.5,238.89,238.41,238.51,34501.0,174.6041,174.8896,174.5382,174.6114,34501.0
2015-12-17 14:30:00,238.55,238.79,238.3,238.7,48115.0,174.6407,174.8164,174.4576,174.7505,48115.0
2015-12-17 15:00:00,238.81,239.07,238.23,239.05,195135.0,174.831,175.0214,174.4064,175.0067,195135.0
2015-12-17 15:30:00,238.77,239.75,238.67,238.78,224746.0,174.8017,175.5192,174.7285,174.809,224746.0
2015-12-18 09:30:00,237.43,237.82,235.81,236.73,58117.0,173.8207,174.1062,172.6347,173.3083,58117.0
2015-12-18 10:00:00,236.95,237.33,236.38,236.96,51208.0,173.4693,173.7475,173.052,173.4766,51208.0
2015-12-18 10:30:00,237.22,237.93,236.53,237.49,46292.0,173.667,174.1868,173.1618,173.8647,46292.0
2015-12-18 11:00:00,237.55,237.66,236.78,237.11,29721.0,173.9086,173.9891,173.3449,173.5865,29721.0
2015-12-18 11:30:00,236.79,237.15,236.58,236.8,21746.0,173.3522,173.6157,173.1984,173.3595,21746.0
2015-12-18 12:00:00,236.76,237.7,236.54,236.65,20092.0,173.3302,174.0184,173.1692,173.2497,20092.0
2015-12-18 12:30:00,236.65,237.08,236.3,236.35,14432.0,173.2497,173.5645,172.9935,173.0301,14432.0
2015-12-18 13:00:00,236.37,237.26,236.28,236.49,7538.0,173.0447,173.6963,172.9788,173.1326,7538.0
2015-12-18 13:30:00,236.55,237.35,236.55,236.87,7500.0,173.1765,173.7622,173.1765,173.4108,7500.0
2015-12-18 14:00:00,236.87,237.72,236.83,237.66,10838.0,173.4108,174.033,173.3815,173.9891,10838.0
2015-12-18 14:30:00,237.75,238.02,237.12,237.42,13399.0,174.055,174.2527,173.5938,173.8134,13399.0
2015-12-18 15:00:00,237.4,237.52,236.73,236.9,17232.0,173.7988,173.8866,173.3083,173.4327,17232.0
2015-12-18 15:30:00,236.98,237.4,235.07,235.51,152181.0,173.4913,173.7988,172.093,172.4151,152181.0
2015-12-21 09:30:00,237.91,238.6,236.27,237.76,15443.0,174.1721,174.6773,172.9715,174.0623,15443.0
2015-12-21 10:00:00,237.78,238.07,237.37,237.9,55569.0,174.077,174.2893,173.7768,174.1648,55569.0
2015-12-21 10:30:00,237.85,238.26,237.13,237.13,108798.0,174.1282,174.4284,173.6011,173.6011,108798.0
2015-12-21 11:00:00,237.2,237.2,235.48,235.49,22803.0,173.6523,173.6523,172.3931,172.4005,22803.0
2015-12-21 11:30:00,235.83,236.86,235.55,236.86,21702.0,172.6494,173.4034,172.4444,173.4034,21702.0
2015-12-21 12:00:00,237.0,237.17,236.3,236.5,30005.0,173.5059,173.6304,172.9935,173.1399,30005.0
2015-12-21 12:30:00,236.23,236.58,236.02,236.53,31717.0,172.9422,173.1984,172.7885,173.1618,31717.0
2015-12-21 13:00:00,236.52,237.17,236.43,236.83,11806.0,173.1545,173.6304,173.0886,173.3815,11806.0
2015-12-21 13:30:00,236.99,237.33,236.47,236.5,10429.0,173.4986,173.7475,173.1179,173.1399,10429.0
2015-12-21 14:00:00,236.56,236.7,234.86,235.07,60402.0,173.1838,173.2863,171.9392,172.093,60402.0
2015-12-21 14:30:00,234.87,235.02,234.34,234.79,62483.0,171.9466,172.0564,171.5586,171.888,62483.0
2015-12-21 15:00:00,234.82,235.42,234.37,234.4,31464.0,171.91,172.3492,171.5805,171.6025,31464.0
2015-12-21 15:30:00,234.49,235.43,234.12,235.1,80893.0,171.6684,172.3565,171.3975,172.1149,80893.0
2015-12-22 09:30:00,235.77,237.62,234.59,236.0,20652.0,172.6055,173.9598,171.7416,172.7738,20652.0
2015-12-22 10:00:00,235.99,236.83,235.4,236.52,29482.0,172.7665,173.3815,172.3346,173.1545,29482.0
2015-12-22 10:30:00,236.53,237.5,236.53,237.22,13130.0,173.1618,173.872,173.1618,173.667,13130.0
2015-12-22 11:00:00,237.52,237.69,236.1,236.41,9604.0,173.8866,174.0111,172.847,173.074,9604.0
2015-12-22 11:30:00,236.35,237.28,235.73,236.11,7985.0,173.0301,173.7109,172.5762,172.8544,7985.0
2015-12-22 12:00:00,235.98,236.11,235.08,235.11,8968.0,172.7592,172.8544,172.1003,172.1223,8968.0
2015-12-22 12:30:00,235.02,236.08,234.91,235.75,41180.0,172.0564,172.8324,171.9759,172.5908,41180.0
2015-12-22 13:00:00,235.64,236.13,235.2,235.62,14540.0,172.5103,172.869,172.1882,172.4956,14540.0
2015-12-22 13:30:00,235.71,235.99,235.09,235.99,11483.0,172.5615,172.7665,172.1076,172.7665,11483.0
2015-12-22 14:00:00,235.96,236.06,235.47,235.72,14554.0,172.7445,172.8178,172.3858,172.5688,14554.0
2015-12-22 14:30:00,235.71,235.73,234.76,234.86,17856.0,172.5615,172.5762,171.866,171.9392,17856.0
2015-12-22 15:00:00,235.11,235.89,235.02,235.4,19613.0,172.1223,172.6933,172.0564,172.3346,19613.0
2015-12-22 15:30:00,235.47,235.55,234.19,234.5,76826.0,172.3858,172.4444,171.4487,171.6757,76826.0
2015-12-23 09:30:00,235.6,236.57,233.25,236.19,8274.0,172.481,173.1911,170.7606,172.9129,8274.0
2015-12-23 10:00:00,236.32,236.62,235.77,236.38,49199.0,173.0081,173.2277,172.6055,173.052,49199.0
2015-12-23 10:30:00,236.54,237.4,236.34,237.19,32647.0,173.1692,173.7988,173.0227,173.645,32647.0
2015-12-23 11:00:00,237.13,237.3,236.55,237.08,3406.0,173.6011,173.7256,173.1765,173.5645,3406.0
2015-12-23 11:30:00,237.0,237.34,236.89,237.24,4537.0,173.5059,173.7548,173.4254,173.6816,4537.0
2015-12-23 12:00:00,237.17,237.5,236.88,237.29,4503.0,173.6304,173.872,173.4181,173.7182,4503.0
2015-12-23 12:30:00,237.36,237.82,237.26,237.35,6178.0,173.7695,174.1062,173.6963,173.7622,6178.0
2015-12-23 13:00:00,237.35,237.5,237.0,237.24,12830.0,173.7622,173.872,173.5059,173.6816,12830.0
2015-12-23 13:30:00,237.3,237.46,236.9,237.46,9219.0,173.7256,173.8427,173.4327,173.8427,9219.0
2015-12-23 14:00:00,237.48,237.94,237.18,237.55,4863.0,173.8573,174.1941,173.6377,173.9086,4863.0
2015-12-23 14:30:00,237.56,237.57,237.14,237.45,12992.0,173.9159,173.9232,173.6084,173.8354,12992.0
2015-12-23 15:00:00,237.76,237.76,237.32,237.51,10029.0,174.0623,174.0623,173.7402,173.8793,10029.0
2015-12-23 15:30:00,237.29,238.25,237.03,238.1,64574.0,173.7182,174.421,173.5279,174.3112,64574.0
2015-12-24 09:30:00,237.71,238.17,236.58,237.37,11087.0,174.0257,174.3625,173.1984,173.7768,11087.0
2015-12-24 10:00:00,237.08,238.96,237.08,238.8,14402.0,173.5645,174.9408,173.5645,174.8237,14402.0
2015-12-24 10:30:00,238.83,238.89,237.93,238.36,10906.0,174.8457,174.8896,174.1868,174.5016,10906.0
2015-12-24 11:00:00,238.42,238.93,237.99,238.93,23031.0,174.5455,174.9189,174.2307,174.9189,23031.0
2015-12-24 11:30:00,238.87,239.12,238.21,238.39,6377.0,174.8749,175.058,174.3918,174.5235,6377.0
2015-12-24 12:00:00,238.45,238.96,238.23,238.84,9229.0,174.5675,174.9408,174.4064,174.853,9229.0
2015-12-24 12:30:00,239.08,239.19,238.22,238.24,21836.0,175.0287,175.1092,174.3991,174.4137,21836.0
2015-12-28 09:30:00,237.74,238.07,237.31,237.64,2610.0,174.0477,174.2893,173.7329,173.9745,2610.0
2015-12-28 10:00:00,237.66,239.0,237.42,238.79,15435.0,173.9891,174.9701,173.8134,174.8164,15435.0
2015-12-28 10:30:00,238.78,238.99,238.34,238.67,4603.0,174.809,174.9628,174.4869,174.7285,4603.0
2015-12-28 11:00:00,238.6,239.29,238.55,239.05,5196.0,174.6773,175.1824,174.6407,175.0067,5196.0
2015-12-28 11:30:00,238.85,239.24,238.58,238.58,4362.0,174.8603,175.1458,174.6626,174.6626,4362.0
2015-12-28 12:00:00,238.91,239.3,238.8,239.19,11546.0,174.9042,175.1897,174.8237,175.1092,11546.0
2015-12-28 12:30:00,239.18,239.25,238.66,239.02,11632.0,175.1019,175.1531,174.7212,174.9848,11632.0
2015-12-28 13:00:00,239.07,239.65,239.01,239.54,6213.0,175.0214,175.446,174.9774,175.3654,6213.0
2015-12-28 13:30:00,239.44,239.57,238.9,239.26,8126.0,175.2922,175.3874,174.8969,175.1605,8126.0
2015-12-28 14:00:00,239.27,239.57,239.27,239.55,4120.0,175.1678,175.3874,175.1678,175.3728,4120.0
2015-12-28 14:30:00,239.55,239.93,239.4,239.65,18127.0,175.3728,175.651,175.2629,175.446,18127.0
2015-12-28 15:00:00,239.81,240.73,239.6,240.66,16752.0,175.5631,176.2366,175.4094,176.1854,16752.0
2015-12-28 15:30:00,240.58,240.92,240.48,240.83,74796.0,176.1268,176.3757,176.0536,176.3098,74796.0
2015-12-29 09:30:00,242.56,243.25,242.11,243.03,14489.0,177.5764,178.0815,177.2469,177.9204,14489.0
2015-12-29 10:00:00,243.2,244.0,243.17,243.78,22054.0,178.0449,178.6306,178.0229,178.4695,22054.0
2015-12-29 10:30:00,243.72,244.71,243.57,243.99,18168.0,178.4256,179.1504,178.3158,178.6233,18168.0
2015-12-29 11:00:00,243.96,244.31,243.51,244.31,14019.0,178.6013,178.8575,178.2718,178.8575,14019.0
2015-12-29 11:30:00,244.26,244.26,243.63,243.85,32345.0,178.8209,178.8209,178.3597,178.5208,32345.0
2015-12-29 12:00:00,243.86,243.92,243.46,243.67,12390.0,178.5281,178.572,178.2352,178.389,12390.0
2015-12-29 12:30:00,243.53,243.62,242.71,243.55,16652.0,178.2865,178.3524,177.6862,178.3011,16652.0
2015-12-29 13:00:00,243.9,244.0,243.3,243.58,7326.0,178.5574,178.6306,178.1181,178.3231,7326.0
2015-12-29 13:30:00,243.44,243.59,243.33,243.49,6400.0,178.2206,178.3304,178.1401,178.2572,6400.0
2015-12-29 14:00:00,243.4,243.64,243.27,243.51,9595.0,178.1913,178.367,178.0961,178.2718,9595.0
2015-12-29 14:30:00,243.5,243.58,243.09,243.5,14435.0,178.2645,178.3231,177.9644,178.2645,14435.0
2015-12-29 15:00:00,243.54,244.03,243.33,243.47,25309.0,178.2938,178.6525,178.1401,178.2426,25309.0
2015-12-29 15:30:00,243.6,244.4,243.2,244.12,58182.0,178.3377,178.9234,178.0449,178.7184,58182.0
2015-12-30 09:30:00,241.88,243.17,240.83,242.99,23042.0,178.1267,179.0767,177.3535,178.9442,23042.0
2015-12-30 10:00:00,243.06,244.06,243.01,243.88,31553.0,178.9957,179.7321,178.9589,179.5996,31553.0
2015-12-30 10:30:00,243.73,244.36,243.68,243.87,12538.0,179.4891,179.9531,179.4523,179.5922,12538.0
2015-12-30 11:00:00,243.88,244.1,242.81,243.08,20246.0,179.5996,179.7616,178.8116,179.0104,20246.0
2015-12-30 11:30:00,243.37,243.37,242.81,243.25,5580.0,179.224,179.224,178.8116,179.1356,5580.0
2015-12-30 12:00:00,243.26,243.77,243.02,243.02,20852.0,179.143,179.5186,178.9663,178.9663,20852.0
2015-12-30 12:30:00,243.01,243.26,242.82,243.17,15772.0,178.9589,179.143,178.819,179.0767,15772.0
2015-12-30 13:00:00,243.26,243.42,243.08,243.42,19460.0,179.143,179.2608,179.0104,179.2608,19460.0
2015-12-30 13:30:00,243.44,243.71,243.3,243.48,15873.0,179.2756,179.4744,179.1725,179.305,15873.0
2015-12-30 14:00:00,243.47,244.09,243.39,244.02,13538.0,179.2976,179.7542,179.2387,179.7027,13538.0
2015-12-30 14:30:00,243.98,244.3,243.98,244.25,14700.0,179.6732,179.9089,179.6732,179.8721,14700.0
2015-12-30 15:00:00,244.09,244.24,243.69,243.95,37103.0,179.7542,179.8647,179.4597,179.6511,37103.0
2015-12-30 15:30:00,243.88,243.95,243.32,243.33,57774.0,179.5996,179.6511,179.1872,179.1945,57774.0
2015-12-31 09:30:00,243.36,243.92,241.71,242.76,3496.0,179.2166,179.629,178.0015,178.7748,3496.0
2015-12-31 10:00:00,242.89,242.89,241.53,241.53,4644.0,178.8705,178.8705,177.869,177.869,4644.0
2015-12-31 10:30:00,241.83,242.5,241.46,242.17,8428.0,178.0899,178.5833,177.8174,178.3403,8428.0
2015-12-31 11:00:00,242.27,242.84,242.2,242.47,4410.0,178.4139,178.8337,178.3624,178.5612,4410.0
2015-12-31 11:30:00,242.47,243.21,242.39,243.06,7302.0,178.5612,179.1062,178.5023,178.9957,7302.0
2015-12-31 12:00:00,243.36,243.71,243.1,243.39,13484.0,179.2166,179.4744,179.0252,179.2387,13484.0
2015-12-31 12:30:00,243.24,243.31,242.67,242.69,13836.0,179.1283,179.1798,178.7085,178.7232,13836.0
2015-12-31 13:00:00,242.68,243.09,242.09,242.86,4060.0,178.7159,179.0178,178.2814,178.8484,4060.0
2015-12-31 13:30:00,242.72,242.84,242.48,242.84,3411.0,178.7453,178.8337,178.5686,178.8337,3411.0
2015-12-31 14:00:00,242.55,242.55,242.09,242.32,4900.0,178.6201,178.6201,178.2814,178.4508,4900.0
2015-12-31 14:30:00,242.16,242.17,241.76,241.79,6366.0,178.3329,178.3403,178.0384,178.0604,6366.0
2015-12-31 15:00:00,241.83,242.03,241.45,241.45,9734.0,178.0899,178.2372,177.8101,177.8101,9734.0
2015-12-31 15:30:00,241.52,241.6,239.3,239.51,107538.0,177.8616,177.9205,176.2267,176.3814,107538.0
2016-01-04 09:30:00,238.45,239.32,236.03,238.14,26823.0,175.6008,176.2415,173.8186,175.3725,26823.0
2016-01-04 10:00:00,238.08,238.08,237.09,237.34,21672.0,175.3283,175.3283,174.5992,174.7834,21672.0
2016-01-04 10:30:00,237.04,237.85,236.17,237.3,16886.0,174.5624,175.1589,173.9217,174.7539,16886.0
2016-01-04 11:00:00,236.94,237.08,235.6,236.72,23459.0,174.4888,174.5919,173.502,174.3268,23459.0
2016-01-04 11:30:00,236.95,237.41,236.45,237.01,11790.0,174.4961,174.8349,174.1279,174.5403,11790.0
2016-01-04 12:00:00,237.01,237.01,236.32,237.01,8628.0,174.5403,174.5403,174.0322,174.5403,8628.0
2016-01-04 12:30:00,236.85,237.68,236.61,237.39,6355.0,174.4225,175.0337,174.2458,174.8202,6355.0
2016-01-04 13:00:00,237.78,237.87,237.01,237.02,9937.0,175.1074,175.1737,174.5403,174.5477,9937.0
2016-01-04 13:30:00,237.43,237.67,237.03,237.03,8800.0,174.8496,175.0264,174.5551,174.5551,8800.0
2016-01-04 14:00:00,237.06,237.49,236.62,236.78,8678.0,174.5772,174.8938,174.2531,174.371,8678.0
2016-01-04 14:30:00,237.01,237.01,236.1,236.64,9244.0,174.5403,174.5403,173.8702,174.2679,9244.0
2016-01-04 15:00:00,236.55,236.55,235.54,235.91,10406.0,174.2016,174.2016,173.4578,173.7303,10406.0
2016-01-04 15:30:00,235.89,237.52,235.89,237.52,46203.0,173.7155,174.9159,173.7155,174.9159,46203.0
2016-01-05 09:30:00,237.9,239.95,237.77,239.35,6018.0,175.1958,176.7054,175.1,176.2636,6018.0
2016-01-05 10:00:00,238.96,239.73,238.95,239.19,4411.0,175.9764,176.5434,175.969,176.1457,4411.0
2016-01-05 10:30:00,239.18,240.44,239.12,239.87,29219.0,176.1384,177.0663,176.0942,176.6465,29219.0
2016-01-05 11:00:00,239.8,240.35,239.6,240.01,24242.0,176.595,177.0,176.4477,176.7496,24242.0
2016-01-05 11:30:00,240.07,240.37,239.8,240.0,14005.0,176.7938,177.0147,176.595,176.7422,14005.0
2016-01-05 12:00:00,239.93,239.93,238.69,238.98,12331.0,176.6907,176.6907,175.7775,175.9911,12331.0
2016-01-05 12:30:00,239.18,239.72,239.09,239.59,6269.0,176.1384,176.536,176.0721,176.4403,6269.0
2016-01-05 13:00:00,239.6,239.82,238.97,239.39,11601.0,176.4477,176.6097,175.9837,176.293,11601.0
2016-01-05 13:30:00,239.62,240.41,239.61,240.29,5504.0,176.4624,177.0442,176.455,176.9558,5504.0
2016-01-05 14:00:00,240.12,240.31,239.62,240.07,6437.0,176.8306,176.9705,176.4624,176.7938,6437.0
2016-01-05 14:30:00,239.89,240.1,239.36,240.05,5332.0,176.6612,176.8159,176.2709,176.7791,5332.0
2016-01-05 15:00:00,240.05,240.39,239.58,240.19,6889.0,176.7791,177.0295,176.4329,176.8822,6889.0
2016-01-05 15:30:00,240.06,240.55,239.71,239.9,38714.0,176.7864,177.1473,176.5287,176.6686,38714.0
2016-01-06 09:30:00,238.01,239.99,237.25,239.18,8753.0,175.2768,176.7349,174.7171,176.1384,8753.0
2016-01-06 10:00:00,239.05,239.68,238.78,239.68,4955.0,176.0426,176.5066,175.8438,176.5066,4955.0
2016-01-06 10:30:00,239.31,239.43,238.6,238.77,8493.0,176.2341,176.3225,175.7112,175.8364,8493.0
2016-01-06 11:00:00,238.68,238.82,238.01,238.29,11943.0,175.7702,175.8733,175.2768,175.483,11943.0
2016-01-06 11:30:00,238.11,238.98,238.11,238.53,2475.0,175.3504,175.9911,175.3504,175.6597,2475.0
2016-01-06 12:00:00,238.53,238.84,238.14,238.84,8935.0,175.6597,175.888,175.3725,175.888,8935.0
2016-01-06 12:30:00,238.67,238.93,238.53,238.66,2881.0,175.7628,175.9543,175.6597,175.7554,2881.0
2016-01-06 13:00:00,238.77,238.77,237.97,238.2,4426.0,175.8364,175.8364,175.2473,175.4167,4426.0
2016-01-06 13:30:00,238.16,238.2,237.7,237.8,4752.0,175.3872,175.4167,175.0485,175.1221,4752.0
2016-01-06 14:00:00,237.65,238.31,237.31,237.99,15354.0,175.0116,175.4977,174.7613,175.262,15354.0
2016-01-06 14:30:00,237.86,237.86,236.63,236.63,6810.0,175.1663,175.1663,174.2605,174.2605,6810.0
2016-01-06 15:00:00,236.84,237.25,236.83,237.1,10618.0,174.4151,174.7171,174.4078,174.6066,10618.0
2016-01-06 15:30:00,237.19,238.22,237.13,238.15,26895.0,174.6729,175.4314,174.6287,175.3799,26895.0
2016-01-07 09:30:00,235.56,236.67,234.73,236.5,28012.0,173.4725,174.2899,172.8613,174.1648,28012.0
2016-01-07 10:00:00,236.5,237.51,236.5,237.3,17195.0,174.1648,174.9085,174.1648,174.7539,17195.0
2016-01-07 10:30:00,237.37,237.99,236.57,237.27,13743.0,174.8054,175.262,174.2163,174.7318,13743.0
2016-01-07 11:00:00,237.16,237.48,236.41,236.97,12433.0,174.6508,174.8865,174.0985,174.5109,12433.0
2016-01-07 11:30:00,236.61,237.54,236.61,237.11,19528.0,174.2458,174.9306,174.2458,174.614,19528.0
2016-01-07 12:00:00,236.94,237.35,236.75,237.12,17523.0,174.4888,174.7907,174.3489,174.6213,17523.0
2016-01-07 12:30:00,237.19,237.77,236.86,237.24,39830.0,174.6729,175.1,174.4299,174.7097,39830.0
2016-01-07 13:00:00,237.06,237.41,236.5,237.01,29964.0,174.5772,174.8349,174.1648,174.5403,29964.0
2016-01-07 13:30:00,237.15,237.25,236.84,237.11,25302.0,174.6434,174.7171,174.4151,174.614,25302.0
2016-01-07 14:00:00,236.88,237.27,236.52,236.6,20381.0,174.4446,174.7318,174.1795,174.2384,20381.0
2016-01-07 14:30:00,236.53,236.85,236.17,236.17,24062.0,174.1868,174.4225,173.9217,173.9217,24062.0
2016-01-07 15:00:00,235.96,236.34,235.37,235.49,22557.0,173.7671,174.0469,173.3326,173.421,22557.0
2016-01-07 15:30:00,235.62,236.84,235.58,235.71,66586.0,173.5167,174.4151,173.4872,173.583,66586.0
2016-01-08 09:30:00,236.28,238.67,236.28,237.51,17701.0,174.0027,175.7628,174.0027,174.9085,17701.0
2016-01-08 10:00:00,237.28,237.45,236.6,237.05,20813.0,174.7392,174.8644,174.2384,174.5698,20813.0
2016-01-08 10:30:00,237.01,237.41,236.36,236.45,12933.0,174.5403,174.8349,174.0617,174.1279,12933.0
2016-01-08 11:00:00,236.66,237.18,236.14,236.65,34237.0,174.2826,174.6655,173.8996,174.2752,34237.0
2016-01-08 11:30:00,236.55,236.59,235.29,236.14,34250.0,174.2016,174.231,173.2737,173.8996,34250.0
2016-01-08 12:00:00,236.36,236.68,235.84,236.37,19820.0,174.0617,174.2973,173.6787,174.069,19820.0
2016-01-08 12:30:00,236.24,237.09,236.06,237.04,12787.0,173.9733,174.5992,173.8407,174.5624,12787.0
2016-01-08 13:00:00,237.01,237.01,236.27,237.0,9100.0,174.5403,174.5403,173.9954,174.533,9100.0
2016-01-08 13:30:00,236.93,237.06,236.19,236.29,20043.0,174.4814,174.5772,173.9365,174.0101,20043.0
2016-01-08 14:00:00,236.46,237.05,236.19,236.35,13293.0,174.1353,174.5698,173.9365,174.0543,13293.0
2016-01-08 14:30:00,236.48,236.84,236.15,236.38,30428.0,174.15,174.4151,173.907,174.0764,30428.0
2016-01-08 15:00:00,236.3,236.61,235.03,235.27,13060.0,174.0175,174.2458,173.0822,173.2589,13060.0
2016-01-08 15:30:00,235.16,235.25,233.14,233.67,40284.0,173.1779,173.2442,171.6904,172.0807,40284.0
2016-01-11 09:30:00,234.85,236.47,234.11,234.44,35623.0,172.9497,174.1427,172.4047,172.6477,35623.0
2016-01-11 10:00:00,234.95,235.37,234.11,235.37,6132.0,173.0233,173.3326,172.4047,173.3326,6132.0
2016-01-11 10:30:00,234.73,235.91,234.7,235.16,33915.0,172.8613,173.7303,172.8392,173.1779,33915.0
2016-01-11 11:00:00,235.19,235.7,234.83,235.7,24442.0,173.2,173.5756,172.9349,173.5756,24442.0
2016-01-11 11:30:00,235.52,236.52,235.33,236.2,18615.0,173.4431,174.1795,173.3031,173.9438,18615.0
2016-01-11 12:00:00,236.17,236.24,235.37,235.52,10515.0,173.9217,173.9733,173.3326,173.4431,10515.0
2016-01-11 12:30:00,235.52,236.01,235.19,235.6,28202.0,173.4431,173.8039,173.2,173.502,28202.0
2016-01-11 13:00:00,235.7,235.85,234.94,235.12,24511.0,173.5756,173.6861,173.0159,173.1485,24511.0
2016-01-11 13:30:00,235.13,235.35,234.12,234.65,20860.0,173.1559,173.3179,172.4121,172.8024,20860.0
2016-01-11 14:00:00,234.7,236.0,234.68,236.0,5500.0,172.8392,173.7965,172.8245,173.7965,5500.0
2016-01-11 14:30:00,236.0,236.0,235.6,235.99,21902.0,173.7965,173.7965,173.502,173.7892,21902.0
2016-01-11 15:00:00,236.0,236.2,235.3,236.0,35781.0,173.7965,173.9438,173.281,173.7965,35781.0
2016-01-11 15:30:00,235.99,236.55,235.66,235.71,73769.0,173.7892,174.2016,173.5462,173.583,73769.0
2016-01-12 09:30:00,234.6,234.74,230.39,233.34,39525.0,172.7655,172.8686,169.6652,171.8376,39525.0
2016-01-12 10:00:00,233.34,233.83,233.06,233.67,30425.0,171.8376,172.1985,171.6314,172.0807,30425.0
2016-01-12 10:30:00,233.62,234.39,233.51,234.29,43898.0,172.0438,172.6109,171.9628,172.5373,43898.0
2016-01-12 11:00:00,234.11,234.25,233.24,233.49,31522.0,172.4047,172.5078,171.764,171.9481,31522.0
2016-01-12 11:30:00,233.57,233.78,232.66,233.19,24697.0,172.007,172.1617,171.3369,171.7272,24697.0
2016-01-12 12:00:00,233.22,233.8,232.92,233.77,21919.0,171.7493,172.1764,171.5283,172.1543,21919.0
2016-01-12 12:30:00,233.5,233.95,233.33,233.51,29942.0,171.9555,172.2869,171.8303,171.9628,29942.0
2016-01-12 13:00:00,233.7,234.19,233.46,233.5,13829.0,172.1028,172.4636,171.926,171.9555,13829.0
2016-01-12 13:30:00,233.61,234.73,233.57,234.44,64342.0,172.0365,172.8613,172.007,172.6477,64342.0
2016-01-12 14:00:00,234.3,234.49,233.43,234.42,52912.0,172.5446,172.6845,171.9039,172.633,52912.0
2016-01-12 14:30:00,234.28,234.72,233.84,234.2,43416.0,172.5299,172.8539,172.2059,172.471,43416.0
2016-01-12 15:00:00,234.03,235.19,233.5,234.75,30392.0,172.3458,173.2,171.9555,172.876,30392.0
2016-01-12 15:30:00,234.82,235.56,234.55,234.91,59483.0,172.9276,173.4725,172.7287,172.9938,59483.0
2016-01-13 09:30:00,235.27,236.4,233.34,233.7,9281.0,173.2589,174.0911,171.8376,172.1028,9281.0
2016-01-13 10:00:00,234.29,235.67,233.71,235.48,19808.0,172.5373,173.5535,172.1101,173.4136,19808.0
2016-01-13 10:30:00,235.48,236.23,235.1,236.15,11929.0,173.4136,173.9659,173.1338,173.907,11929.0
2016-01-13 11:00:00,236.33,237.03,235.93,236.2,10199.0,174.0396,174.5551,173.745,173.9438,10199.0
2016-01-13 11:30:00,236.33,236.76,235.72,235.72,14496.0,174.0396,174.3562,173.5903,173.5903,14496.0
2016-01-13 12:00:00,236.18,236.81,235.93,236.35,15105.0,173.9291,174.393,173.745,174.0543,15105.0
2016-01-13 12:30:00,236.35,236.51,235.23,235.29,100308.0,174.0543,174.1721,173.2295,173.2737,100308.0
2016-01-13 13:00:00,235.43,235.43,234.43,234.43,8133.0,173.3768,173.3768,172.6404,172.6404,8133.0
2016-01-13 13:30:00,234.84,234.89,234.06,234.76,8507.0,172.9423,172.9791,172.3679,172.8834,8507.0
2016-01-13 14:00:00,234.75,234.75,234.13,234.21,49958.0,172.876,172.876,172.4194,172.4783,49958.0
2016-01-13 14:30:00,234.4,234.4,232.35,234.09,42047.0,172.6183,172.6183,171.1086,172.39,42047.0
2016-01-13 15:00:00,234.16,235.71,234.1,234.96,121532.0,172.4415,173.583,172.3973,173.0307,121532.0
2016-01-13 15:30:00,234.91,235.07,233.66,233.8,80656.0,172.9938,173.1117,172.0733,172.1764,80656.0
2016-01-14 09:30:00,233.78,235.85,232.69,233.34,26855.0,172.1617,173.6861,171.359,171.8376,26855.0
2016-01-14 10:00:00,233.35,233.68,231.04,231.43,36179.0,171.845,172.088,170.1439,170.4311,36179.0
2016-01-14 10:30:00,231.37,232.84,230.91,232.26,24948.0,170.3869,171.4694,170.0481,171.0423,24948.0
2016-01-14 11:00:00,232.41,233.89,232.4,233.21,24287.0,171.1528,172.2427,171.1454,171.7419,24287.0
2016-01-14 11:30:00,233.21,233.21,231.79,231.79,11798.0,171.7419,171.7419,170.6962,170.6962,11798.0
2016-01-14 12:00:00,231.68,231.98,230.54,230.84,12912.0,170.6152,170.8361,169.7757,169.9966,12912.0
2016-01-14 12:30:00,230.84,231.65,230.72,231.42,20676.0,169.9966,170.5931,169.9082,170.4237,20676.0
2016-01-14 13:00:00,231.42,231.7,231.14,231.24,18886.0,170.4237,170.6299,170.2175,170.2912,18886.0
2016-01-14 13:30:00,231.24,231.7,231.24,231.5,35627.0,170.2912,170.6299,170.2912,170.4826,35627.0
2016-01-14 14:00:00,231.45,231.91,231.01,231.13,41419.0,170.4458,170.7846,170.1218,170.2101,41419.0
2016-01-14 14:30:00,231.23,231.73,231.13,231.48,19321.0,170.2838,170.652,170.2101,170.4679,19321.0
2016-01-14 15:00:00,231.67,232.32,231.37,232.04,33685.0,170.6078,171.0865,170.3869,170.8803,33685.0
2016-01-14 15:30:00,231.98,232.38,230.66,230.83,135669.0,170.8361,171.1307,169.864,169.9892,135669.0
2016-01-15 09:30:00,228.97,230.84,226.26,228.01,56093.0,168.6195,169.9966,166.6238,167.9125,56093.0
2016-01-15 10:00:00,228.24,229.65,227.18,229.62,39136.0,168.0819,169.1202,167.3013,169.0981,39136.0
2016-01-15 10:30:00,229.77,230.75,229.49,229.94,20702.0,169.2086,169.9303,169.0024,169.3338,20702.0
2016-01-15 11:00:00,229.94,231.66,229.73,231.62,17718.0,169.3338,170.6005,169.1791,170.571,17718.0
2016-01-15 11:30:00,231.62,231.62,230.19,230.71,14260.0,170.571,170.571,169.5179,169.9008,14260.0
2016-01-15 12:00:00,230.86,230.86,229.35,229.65,15551.0,170.0113,170.0113,168.8993,169.1202,15551.0
2016-01-15 12:30:00,229.57,229.57,228.6,229.28,29212.0,169.0613,169.0613,168.347,168.8478,29212.0
2016-01-15 13:00:00,229.42,230.22,229.09,229.49,13044.0,168.9509,169.54,168.7078,169.0024,13044.0
2016-01-15 13:30:00,229.44,229.76,228.86,229.55,18730.0,168.9656,169.2012,168.5385,169.0466,18730.0
2016-01-15 14:00:00,229.6,229.85,229.1,229.31,33344.0,169.0834,169.2675,168.7152,168.8699,33344.0
2016-01-15 14:30:00,229.37,230.17,229.25,230.0,39263.0,168.914,169.5032,168.8257,169.378,39263.0
2016-01-15 15:00:00,229.94,230.66,229.51,230.5,85140.0,169.3338,169.864,169.0171,169.7462,85140.0
2016-01-15 15:30:00,230.5,230.68,229.79,230.2,73804.0,169.7462,169.8788,169.2233,169.5253,73804.0
2016-01-19 09:30:00,231.19,233.85,230.37,231.3,22284.0,170.2543,172.2132,169.6505,170.3353,22284.0
2016-01-19 10:00:00,230.98,230.99,229.17,230.15,20219.0,170.0997,170.107,168.7668,169.4884,20219.0
2016-01-19 10:30:00,230.0,230.45,229.55,230.11,29045.0,169.378,169.7094,169.0466,169.459,29045.0
2016-01-19 11:00:00,230.14,231.2,230.14,230.94,15759.0,169.4811,170.2617,169.4811,170.0702,15759.0
2016-01-19 11:30:00,230.85,231.06,229.79,230.17,13550.0,170.0039,170.1586,169.2233,169.5032,13550.0
2016-01-19 12:00:00,230.2,230.25,229.48,230.1,27055.0,169.5253,169.5621,168.995,169.4516,27055.0
2016-01-19 12:30:00,230.09,230.57,229.77,230.43,40367.0,169.4443,169.7977,169.2086,169.6946,40367.0
2016-01-19 13:00:00,230.42,230.73,230.12,230.56,24526.0,169.6873,169.9156,169.4664,169.7904,24526.0
2016-01-19 13:30:00,230.56,231.46,230.47,231.18,10375.0,169.7904,170.4532,169.7241,170.247,10375.0
2016-01-19 14:00:00,231.36,231.61,230.5,231.13,13198.0,170.3795,170.5636,169.7462,170.2101,13198.0
2016-01-19 14:30:00,231.15,231.74,231.02,231.44,31080.0,170.2249,170.6594,170.1291,170.4384,31080.0
2016-01-19 15:00:00,231.28,232.03,231.21,232.02,17382.0,170.3206,170.8729,170.2691,170.8656,17382.0
2016-01-19 15:30:00,232.14,233.26,232.11,232.24,74611.0,170.9539,171.7787,170.9318,171.0276,74611.0
2016-01-20 09:30:00,231.61,231.61,227.56,227.75,33108.0,170.5636,170.5636,167.5811,167.721,33108.0
2016-01-20 10:00:00,227.32,228.23,226.72,226.96,50953.0,167.4044,168.0745,166.9625,167.1392,50953.0
2016-01-20 10:30:00,226.67,226.97,225.07,225.4,53056.0,166.9257,167.1466,165.7474,165.9904,53056.0
2016-01-20 11:00:00,225.43,226.81,225.02,226.35,55229.0,166.0125,167.0288,165.7106,166.69,55229.0
2016-01-20 11:30:00,226.34,227.06,226.09,227.06,32208.0,166.6827,167.2129,166.4986,167.2129,32208.0
2016-01-20 12:00:00,226.82,226.99,224.9,225.06,26796.0,167.0362,167.1613,165.6222,165.74,26796.0
2016-01-20 12:30:00,225.03,225.36,224.0,224.89,42089.0,165.7179,165.961,164.9594,165.6148,42089.0
2016-01-20 13:00:00,225.0,225.16,223.95,224.31,32135.0,165.6959,165.8137,164.9226,165.1877,32135.0
2016-01-20 13:30:00,224.58,225.52,224.07,225.45,25773.0,165.3866,166.0788,165.011,166.0272,25773.0
2016-01-20 14:00:00,225.34,225.43,224.24,224.59,33449.0,165.9462,166.0125,165.1362,165.3939,33449.0
2016-01-20 14:30:00,224.48,225.03,224.15,224.97,27154.0,165.3129,165.7179,165.0699,165.6738,27154.0
2016-01-20 15:00:00,224.89,227.68,224.72,227.55,27772.0,165.6148,167.6695,165.4897,167.5737,27772.0
2016-01-20 15:30:00,227.56,228.22,224.09,224.29,102960.0,167.5811,168.0671,165.0257,165.173,102960.0
2016-01-21 09:30:00,225.12,226.84,222.95,222.98,28124.0,165.7842,167.0509,164.1862,164.2083,28124.0
2016-01-21 10:00:00,223.24,224.04,222.95,223.07,33139.0,164.3997,164.9889,164.1862,164.2746,33139.0
2016-01-21 10:30:00,223.06,223.55,222.41,222.72,36450.0,164.2672,164.628,163.7885,164.0168,36450.0
2016-01-21 11:00:00,222.99,223.39,221.57,221.88,25656.0,164.2156,164.5102,163.1699,163.3982,25656.0
2016-01-21 11:30:00,222.1,222.85,221.24,222.53,19536.0,163.5602,164.1125,162.9269,163.8769,19536.0
2016-01-21 12:00:00,222.53,223.28,222.32,222.89,20610.0,163.8769,164.4292,163.7222,164.142,20610.0
2016-01-21 12:30:00,222.89,223.37,222.44,222.63,28306.0,164.142,164.4955,163.8106,163.9505,28306.0
2016-01-21 13:00:00,222.63,222.7,220.97,220.99,12984.0,163.9505,164.0021,162.7281,162.7428,12984.0
2016-01-21 13:30:00,221.08,221.7,220.17,221.7,26444.0,162.8091,163.2656,162.1389,163.2656,26444.0
2016-01-21 14:00:00,221.7,221.71,219.31,219.96,25974.0,163.2656,163.273,161.5056,161.9843,25974.0
2016-01-21 14:30:00,220.0,221.6,219.9,221.29,36685.0,162.0137,163.192,161.9401,162.9637,36685.0
2016-01-21 15:00:00,221.11,221.26,220.46,220.96,33439.0,162.8312,162.9416,162.3525,162.7207,33439.0
2016-01-21 15:30:00,221.07,222.01,220.64,220.96,101666.0,162.8017,163.4939,162.485,162.7207,101666.0
2016-01-22 09:30:00,222.82,224.2,218.81,223.64,123771.0,164.0904,165.1067,161.1374,164.6943,123771.0
2016-01-22 10:00:00,223.97,224.25,222.77,223.43,91240.0,164.9373,165.1435,164.0536,164.5397,91240.0
2016-01-22 10:30:00,223.4,223.73,222.81,222.81,11946.0,164.5176,164.7606,164.0831,164.0831,11946.0
2016-01-22 11:00:00,223.08,224.0,223.08,223.94,51905.0,164.2819,164.9594,164.2819,164.9152,51905.0
2016-01-22 11:30:00,223.88,223.92,222.86,223.09,36644.0,164.8711,164.9005,164.1199,164.2893,36644.0
2016-01-22 12:00:00,223.09,223.49,222.42,222.74,14508.0,164.2893,164.5839,163.7959,164.0315,14508.0
2016-01-22 12:30:00,222.65,223.16,221.93,223.11,22150.0,163.9653,164.3408,163.435,164.304,22150.0
2016-01-22 13:00:00,223.04,223.8,222.98,223.63,46701.0,164.2525,164.8121,164.2083,164.687,46701.0
2016-01-22 13:30:00,223.66,224.15,223.34,224.15,25142.0,164.709,165.0699,164.4734,165.0699,25142.0
2016-01-22 14:00:00,224.1,225.39,224.1,224.63,14591.0,165.0331,165.9831,165.0331,165.4234,14591.0
2016-01-22 14:30:00,224.48,224.48,223.61,224.06,32695.0,165.3129,165.3129,164.6722,165.0036,32695.0
2016-01-22 15:00:00,224.06,224.19,223.47,224.17,24424.0,165.0036,165.0993,164.5691,165.0846,24424.0
2016-01-22 15:30:00,224.14,224.97,223.55,224.84,85776.0,165.0625,165.6738,164.628,165.578,85776.0
2016-01-25 09:30:00,224.86,226.99,222.91,226.74,25870.0,165.5928,167.1613,164.1567,166.9772,25870.0
2016-01-25 10:00:00,226.65,227.22,224.16,224.17,17684.0,166.911,167.3307,165.0773,165.0846,17684.0
2016-01-25 10:30:00,224.16,224.75,223.4,224.74,9927.0,165.0773,165.5117,164.5176,165.5044,9927.0
2016-01-25 11:00:00,224.46,225.41,223.97,225.02,15513.0,165.2982,165.9978,164.9373,165.7106,15513.0
2016-01-25 11:30:00,224.92,225.46,224.45,224.45,11923.0,165.6369,166.0346,165.2908,165.2908,11923.0
2016-01-25 12:00:00,224.43,224.84,224.02,224.47,15742.0,165.2761,165.578,164.9742,165.3055,15742.0
2016-01-25 12:30:00,224.4,225.4,224.12,225.2,12205.0,165.254,165.9904,165.0478,165.8431,12205.0
2016-01-25 13:00:00,225.19,225.9,224.97,225.29,14700.0,165.8358,166.3586,165.6738,165.9094,14700.0
2016-01-25 13:30:00,225.41,225.69,224.91,225.29,21478.0,165.9978,166.204,165.6296,165.9094,21478.0
2016-01-25 14:00:00,225.14,225.42,224.51,224.87,15729.0,165.799,166.0052,165.335,165.6001,15729.0
2016-01-25 14:30:00,224.95,225.08,223.52,223.57,15654.0,165.659,165.7548,164.6059,164.6428,15654.0
2016-01-25 15:00:00,223.52,223.72,222.62,222.91,27100.0,164.6059,164.7532,163.9432,164.1567,27100.0
2016-01-25 15:30:00,223.01,223.26,222.46,223.11,82536.0,164.2304,164.4145,163.8253,164.304,82536.0
2016-01-26 09:30:00,223.37,226.29,223.08,224.65,24670.0,164.4955,166.6458,164.2819,165.4381,24670.0
2016-01-26 10:00:00,224.8,225.34,224.36,224.87,26170.0,165.5486,165.9462,165.2245,165.6001,26170.0
2016-01-26 10:30:00,224.86,225.39,224.57,225.01,15772.0,165.5928,165.9831,165.3792,165.7032,15772.0
2016-01-26 11:00:00,225.06,225.72,224.84,224.88,14722.0,165.74,166.2261,165.578,165.6075,14722.0
2016-01-26 11:30:00,224.72,225.23,224.18,224.84,10043.0,165.4897,165.8652,165.092,165.578,10043.0
2016-01-26 12:00:00,224.5,225.57,224.5,225.3,30719.0,165.3276,166.1156,165.3276,165.9168,30719.0
2016-01-26 12:30:00,225.37,225.67,224.88,225.05,16825.0,165.9683,166.1893,165.6075,165.7327,16825.0
2016-01-26 13:00:00,225.11,225.59,224.95,225.13,13300.0,165.7769,166.1303,165.659,165.7916,13300.0
2016-01-26 13:30:00,225.14,225.49,224.79,225.22,20951.0,165.799,166.0567,165.5412,165.8579,20951.0
2016-01-26 14:00:00,225.32,225.64,225.11,225.13,21443.0,165.9315,166.1672,165.7769,165.7916,21443.0
2016-01-26 14:30:00,225.22,226.12,225.05,225.99,21010.0,165.8579,166.5207,165.7327,166.4249,21010.0
2016-01-26 15:00:00,226.13,226.13,225.22,225.86,27351.0,166.528,166.528,165.8579,166.3292,27351.0
2016-01-26 15:30:00,225.96,226.63,225.46,226.49,76807.0,166.4028,166.8962,166.0346,166.7931,76807.0
2016-01-27 09:30:00,226.32,226.32,221.37,222.78,40391.0,166.6679,166.6679,163.0226,164.061,40391.0
2016-01-27 10:00:00,222.9,223.22,221.16,221.36,22124.0,164.1494,164.385,162.868,163.0153,22124.0
2016-01-27 10:30:00,221.42,221.64,219.88,220.32,21349.0,163.0594,163.2215,161.9254,162.2494,21349.0
2016-01-27 11:00:00,220.39,221.11,220.09,220.58,18149.0,162.3009,162.8312,162.08,162.4409,18149.0
2016-01-27 11:30:00,220.72,221.41,220.35,221.15,17429.0,162.544,163.0521,162.2715,162.8606,17429.0
2016-01-27 12:00:00,221.15,221.61,220.7,221.01,18002.0,162.8606,163.1994,162.5292,162.7575,18002.0
2016-01-27 12:30:00,221.06,221.27,220.02,220.05,24281.0,162.7943,162.949,162.0285,162.0505,24281.0
2016-01-27 13:00:00,220.05,221.58,219.87,221.33,25472.0,162.0505,163.1773,161.918,162.9932,25472.0
2016-01-27 13:30:00,221.48,221.97,221.27,221.59,32295.0,163.1036,163.4645,162.949,163.1846,32295.0
2016-01-27 14:00:00,221.74,222.8,221.66,222.74,27790.0,163.2951,164.0757,163.2362,164.0315,27790.0
2016-01-27 14:30:00,222.16,222.31,219.85,219.87,30871.0,163.6044,163.7149,161.9033,161.918,30871.0
2016-01-27 15:00:00,219.87,220.34,218.99,220.04,35231.0,161.918,162.2641,161.2699,162.0432,35231.0
2016-01-27 15:30:00,219.97,220.75,219.78,220.46,52760.0,161.9916,162.566,161.8517,162.3525,52760.0
2016-01-28 09:30:00,219.38,221.19,217.78,218.74,34557.0,161.5571,162.8901,160.3789,161.0858,34557.0
2016-01-28 10:00:00,218.68,218.81,217.51,217.53,44446.0,161.0416,161.1374,160.18,160.1948,44446.0
2016-01-28 10:30:00,217.96,217.96,216.0,216.28,30648.0,160.5114,160.5114,159.068,159.2742,30648.0
2016-01-28 11:00:00,216.46,216.7,215.1,215.16,58018.0,159.4068,159.5835,158.4052,158.4494,58018.0
2016-01-28 11:30:00,215.16,216.11,215.0,215.0,30654.0,158.4494,159.149,158.3316,158.3316,30654.0
2016-01-28 12:00:00,214.85,216.06,214.73,215.93,46093.0,158.2211,159.1122,158.1328,159.0165,46093.0
2016-01-28 12:30:00,215.85,216.33,215.42,215.52,83082.0,158.9576,159.311,158.6409,158.7145,83082.0
2016-01-28 13:00:00,215.54,215.59,213.88,214.5,60021.0,158.7293,158.7661,157.5068,157.9634,60021.0
2016-01-28 13:30:00,214.43,214.58,213.53,213.55,37365.0,157.9118,158.0223,157.249,157.2638,37365.0
2016-01-28 14:00:00,213.61,214.42,213.49,214.05,57638.0,157.308,157.9045,157.2196,157.632,57638.0
2016-01-28 14:30:00,213.78,213.93,211.5,211.5,25033.0,157.4332,157.5436,155.7541,155.7541,25033.0
2016-01-28 15:00:00,211.5,211.72,209.89,210.48,89914.0,155.7541,155.9161,154.5685,155.0029,89914.0
2016-01-28 15:30:00,210.75,211.5,210.09,210.6,180017.0,155.2018,155.7541,154.7157,155.0913,180017.0
2016-01-29 09:30:00,212.04,213.62,206.37,207.02,95065.0,156.1518,157.3153,151.9762,152.4549,95065.0
2016-01-29 10:00:00,208.17,208.37,206.99,207.74,85766.0,153.3018,153.4491,152.4328,152.9851,85766.0
2016-01-29 10:30:00,207.74,207.74,205.73,206.23,73964.0,152.9851,152.9851,151.5049,151.8731,73964.0
2016-01-29 11:00:00,206.25,208.12,206.14,207.92,63289.0,151.8879,153.265,151.8069,153.1177,63289.0
2016-01-29 11:30:00,207.62,208.25,206.91,208.1,45064.0,152.8968,153.3607,152.3739,153.2503,45064.0
2016-01-29 12:00:00,208.01,209.22,207.92,208.49,21842.0,153.184,154.0751,153.1177,153.5375,21842.0
2016-01-29 12:30:00,208.38,209.32,208.28,209.02,53530.0,153.4565,154.1487,153.3828,153.9278,53530.0
2016-01-29 13:00:00,209.08,210.48,208.85,210.09,48062.0,153.972,155.0029,153.8026,154.7157,48062.0
2016-01-29 13:30:00,210.03,210.75,210.03,210.26,21970.0,154.6716,155.2018,154.6716,154.8409,21970.0
2016-01-29 14:00:00,210.22,210.32,208.96,209.62,22717.0,154.8115,154.8851,153.8836,154.3696,22717.0
2016-01-29 14:30:00,209.62,209.92,208.87,209.51,22407.0,154.3696,154.5906,153.8173,154.2886,22407.0
2016-01-29 15:00:00,209.52,210.77,209.3,210.39,40794.0,154.296,155.2165,154.134,154.9367,40794.0
2016-01-29 15:30:00,210.39,213.15,210.11,212.94,164352.0,154.9367,156.9692,154.7305,156.8146,164352.0
2016-02-01 09:30:00,211.39,213.97,210.43,213.85,48247.0,155.6731,157.5731,154.9661,157.4847,48247.0
2016-02-01 10:00:00,213.93,214.54,212.6,213.98,40763.0,157.5436,157.9928,156.5642,157.5804,40763.0
2016-02-01 10:30:00,213.91,215.17,213.89,214.96,42816.0,157.5289,158.4568,157.5142,158.3021,42816.0
2016-02-01 11:00:00,214.84,215.53,214.7,215.43,32149.0,158.2138,158.7219,158.1107,158.6483,32149.0
2016-02-01 11:30:00,215.33,215.83,214.93,215.7,42539.0,158.5746,158.9428,158.28,158.8471,42539.0
2016-02-01 12:00:00,215.68,215.75,214.53,214.53,25238.0,158.8324,158.8839,157.9855,157.9855,25238.0
2016-02-01 12:30:00,214.69,215.48,214.59,215.36,33658.0,158.1033,158.6851,158.0297,158.5967,33658.0
2016-02-01 13:00:00,215.36,215.84,214.98,215.84,35026.0,158.5967,158.9502,158.3169,158.9502,35026.0
2016-02-01 13:30:00,215.79,215.8,215.2,215.23,34109.0,158.9134,158.9207,158.4789,158.501,34109.0
2016-02-01 14:00:00,215.3,215.48,214.59,214.84,37890.0,158.5525,158.6851,158.0297,158.2138,37890.0
2016-02-01 14:30:00,214.87,215.21,214.22,215.15,39531.0,158.2359,158.4862,157.7572,158.4421,39531.0
2016-02-01 15:00:00,215.46,216.35,215.39,216.08,68682.0,158.6704,159.3258,158.6188,159.1269,68682.0
2016-02-01 15:30:00,216.18,216.18,213.91,214.16,101933.0,159.2006,159.2006,157.5289,157.713,101933.0
2016-02-02 09:30:00,214.23,216.53,210.33,211.01,47119.0,157.7645,159.4583,154.8925,155.3933,47119.0
2016-02-02 10:00:00,211.11,212.52,211.11,211.86,29293.0,155.4669,156.5053,155.4669,156.0192,29293.0
2016-02-02 10:30:00,211.77,212.96,211.52,211.79,27571.0,155.9529,156.8293,155.7688,155.9677,27571.0
2016-02-02 11:00:00,211.68,212.35,210.95,211.19,14726.0,155.8867,156.3801,155.3491,155.5258,14726.0
2016-02-02 11:30:00,211.37,211.69,210.3,210.37,18367.0,155.6584,155.894,154.8704,154.9219,18367.0
2016-02-02 12:00:00,210.64,211.11,209.96,210.86,14682.0,155.1208,155.4669,154.62,155.2828,14682.0
2016-02-02 12:30:00,210.94,211.42,210.4,210.76,21247.0,155.3417,155.6952,154.944,155.2091,21247.0
2016-02-02 13:00:00,210.67,211.14,210.32,210.75,13876.0,155.1429,155.489,154.8851,155.2018,13876.0
2016-02-02 13:30:00,210.63,210.73,209.8,209.89,22749.0,155.1134,155.1871,154.5022,154.5685,22749.0
2016-02-02 14:00:00,209.97,210.69,209.85,210.03,22671.0,154.6274,155.1576,154.539,154.6716,22671.0
2016-02-02 14:30:00,209.91,210.12,208.97,209.15,40725.0,154.5832,154.7378,153.8909,154.0235,40725.0
2016-02-02 15:00:00,209.08,209.27,208.0,208.08,42058.0,153.972,154.1119,153.1766,153.2355,42058.0
2016-02-02 15:30:00,208.0,208.76,207.6,208.35,90580.0,153.1766,153.7363,152.882,153.4344,90580.0
2016-02-03 09:30:00,209.38,211.03,209.38,210.71,18952.0,154.1929,155.408,154.1929,155.1723,18952.0
2016-02-03 10:00:00,210.41,210.87,209.12,209.71,45419.0,154.9514,155.2902,154.0014,154.4359,45419.0
2016-02-03 10:30:00,209.75,209.97,209.03,209.52,19108.0,154.4654,154.6274,153.9351,154.296,19108.0
2016-02-03 11:00:00,209.4,209.83,208.15,209.83,23191.0,154.2076,154.5243,153.2871,154.5243,23191.0
2016-02-03 11:30:00,210.01,211.97,210.01,210.84,22419.0,154.6568,156.1002,154.6568,155.2681,22419.0
2016-02-03 12:00:00,210.89,210.89,209.53,210.17,28784.0,155.3049,155.3049,154.3033,154.7747,28784.0
2016-02-03 12:30:00,210.27,210.27,209.52,209.53,15213.0,154.8483,154.8483,154.296,154.3033,15213.0
2016-02-03 13:00:00,209.97,210.03,209.0,209.18,20454.0,154.6274,154.6716,153.913,154.0456,20454.0
2016-02-03 13:30:00,209.05,209.05,207.49,207.56,38764.0,153.9499,153.9499,152.801,152.8526,38764.0
2016-02-03 14:00:00,207.56,210.22,207.24,210.05,47142.0,152.8526,154.8115,152.6169,154.6863,47142.0
2016-02-03 14:30:00,210.14,211.84,210.07,211.66,28664.0,154.7526,156.0045,154.701,155.8719,28664.0
2016-02-03 15:00:00,211.56,211.77,210.67,210.67,32014.0,155.7983,155.9529,155.1429,155.1429,32014.0
2016-02-03 15:30:00,210.84,211.09,210.21,210.5,105688.0,155.2681,155.4522,154.8041,155.0177,105688.0
2016-02-04 09:30:00,209.2,210.09,207.24,209.77,34897.0,154.0603,154.7157,152.6169,154.4801,34897.0
2016-02-04 10:00:00,209.95,211.08,208.96,210.77,30450.0,154.6126,155.4448,153.8836,155.2165,30450.0
2016-02-04 10:30:00,210.78,211.27,210.31,210.77,36734.0,155.2239,155.5847,154.8778,155.2165,36734.0
2016-02-04 11:00:00,210.75,211.05,210.19,210.69,27176.0,155.2018,155.4227,154.7894,155.1576,27176.0
2016-02-04 11:30:00,210.57,211.12,210.01,210.64,27045.0,155.0692,155.4743,154.6568,155.1208,27045.0
2016-02-04 12:00:00,210.55,210.76,210.19,210.23,21119.0,155.0545,155.2091,154.7894,154.8188,21119.0
2016-02-04 12:30:00,210.46,211.13,209.82,210.56,16778.0,154.9882,155.4816,154.5169,155.0619,16778.0
2016-02-04 13:00:00,210.56,212.55,210.34,212.34,54640.0,155.0619,156.5274,154.8998,156.3727,54640.0
2016-02-04 13:30:00,212.31,212.54,211.48,212.52,55667.0,156.3506,156.52,155.7394,156.5053,55667.0
2016-02-04 14:00:00,212.4,212.57,211.44,211.86,23620.0,156.4169,156.5421,155.7099,156.0192,23620.0
2016-02-04 14:30:00,212.06,212.08,210.89,211.39,21066.0,156.1665,156.1812,155.3049,155.6731,21066.0
2016-02-04 15:00:00,211.39,211.39,210.29,210.45,29460.0,155.6731,155.6731,154.863,154.9809,29460.0
2016-02-04 15:30:00,210.32,211.12,209.51,210.95,71524.0,154.8851,155.4743,154.2886,155.3491,71524.0
2016-02-05 09:30:00,209.86,215.28,209.84,211.14,53958.0,154.5464,158.5378,154.5316,155.489,53958.0
2016-02-05 10:00:00,210.67,211.11,206.89,207.02,34045.0,155.1429,155.4669,152.3592,152.4549,34045.0
2016-02-05 10:30:00,207.36,209.1,207.19,208.0,32187.0,152.7053,153.9867,152.5801,153.1766,32187.0
2016-02-05 11:00:00,207.94,208.58,207.79,208.1,42888.0,153.1324,153.6037,153.022,153.2503,42888.0
2016-02-05 11:30:00,208.12,208.53,207.49,207.81,18806.0,153.265,153.5669,152.801,153.0367,18806.0
2016-02-05 12:00:00,207.85,208.2,207.0,207.66,20713.0,153.0661,153.3239,152.4402,152.9262,20713.0
2016-02-05 12:30:00,207.64,207.79,204.96,205.63,35659.0,152.9115,153.022,150.9379,151.4313,35659.0
2016-02-05 13:00:00,205.55,206.02,205.17,205.85,20277.0,151.3724,151.7185,151.0925,151.5933,20277.0
2016-02-05 13:30:00,205.77,206.85,204.58,204.59,27248.0,151.5344,152.3297,150.658,150.6654,27248.0
2016-02-05 14:00:00,204.93,205.27,203.23,204.9,36259.0,150.9158,151.1662,149.6639,150.8937,36259.0
2016-02-05 14:30:00,205.27,205.27,203.53,203.74,43464.0,151.1662,151.1662,149.8848,150.0394,43464.0
2016-02-05 15:00:00,203.61,203.66,202.19,202.41,56352.0,149.9437,149.9805,148.898,149.06,56352.0
2016-02-05 15:30:00,202.41,202.88,202.08,202.5,102302.0,149.06,149.4061,148.817,149.1263,102302.0
2016-02-08 09:30:00,205.98,205.98,197.65,197.65,32982.0,151.689,151.689,145.5546,145.5546,32982.0
2016-02-08 10:00:00,197.9,199.08,196.69,199.08,34259.0,145.7387,146.6077,144.8476,146.6077,34259.0
2016-02-08 10:30:00,199.39,200.38,199.04,200.27,28822.0,146.836,147.565,146.5782,147.484,28822.0
2016-02-08 11:00:00,200.48,200.57,197.28,198.24,20359.0,147.6387,147.705,145.2821,145.9891,20359.0
2016-02-08 11:30:00,198.14,198.94,196.8,198.93,17026.0,145.9155,146.5046,144.9286,146.4972,17026.0
2016-02-08 12:00:00,198.94,199.5,198.17,199.44,11697.0,146.5046,146.917,145.9375,146.8728,11697.0
2016-02-08 12:30:00,199.24,200.6,199.24,199.61,15346.0,146.7255,147.7271,146.7255,146.998,15346.0
2016-02-08 13:00:00,199.61,199.79,198.46,198.88,22114.0,146.998,147.1306,146.1511,146.4604,22114.0
2016-02-08 13:30:00,199.07,199.07,197.67,197.67,14694.0,146.6003,146.6003,145.5693,145.5693,14694.0
2016-02-08 14:00:00,197.67,198.0,197.32,197.41,18482.0,145.5693,145.8124,145.3116,145.3779,18482.0
2016-02-08 14:30:00,197.55,197.83,197.18,197.66,27639.0,145.481,145.6872,145.2085,145.562,27639.0
2016-02-08 15:00:00,197.7,198.45,197.02,197.17,58566.0,145.5914,146.1437,145.0907,145.2011,58566.0
2016-02-08 15:30:00,197.17,198.62,197.08,198.16,156978.0,145.2011,146.2689,145.1348,145.9302,156978.0
2016-02-09 09:30:00,196.83,200.19,194.79,194.96,42907.0,144.9507,147.4251,143.4484,143.5736,42907.0
2016-02-09 10:00:00,195.12,196.29,194.49,194.98,39194.0,143.6914,144.5531,143.2275,143.5883,39194.0
2016-02-09 10:30:00,195.01,195.42,192.69,192.88,21235.0,143.6104,143.9124,141.9019,142.0419,21235.0
2016-02-09 11:00:00,192.89,194.15,192.68,194.15,65925.0,142.0492,142.9771,141.8946,142.9771,65925.0
2016-02-09 11:30:00,194.11,195.02,192.92,192.92,20327.0,142.9477,143.6178,142.0713,142.0713,20327.0
2016-02-09 12:00:00,193.19,194.29,193.18,193.97,19975.0,142.2701,143.0802,142.2628,142.8446,19975.0
2016-02-09 12:30:00,193.97,194.07,192.78,192.91,27189.0,142.8446,142.9182,141.9682,142.0639,27189.0
2016-02-09 13:00:00,193.04,193.04,191.95,192.23,20763.0,142.1597,142.1597,141.357,141.5632,20763.0
2016-02-09 13:30:00,192.44,193.41,192.23,192.35,32010.0,141.7178,142.4322,141.5632,141.6515,32010.0
2016-02-09 14:00:00,192.46,193.34,191.66,192.1,82729.0,141.7326,142.3806,141.1434,141.4674,82729.0
2016-02-09 14:30:00,192.11,193.74,192.11,193.4,29196.0,141.4748,142.6752,141.4748,142.4248,29196.0
2016-02-09 15:00:00,193.53,195.44,193.39,193.39,61352.0,142.5205,143.9271,142.4174,142.4174,61352.0
2016-02-09 15:30:00,193.3,193.99,192.71,193.54,108029.0,142.3511,142.8593,141.9167,142.5279,108029.0
2016-02-10 09:30:00,196.64,198.07,195.56,197.8,22530.0,144.8108,145.8639,144.0155,145.6651,22530.0
2016-02-10 10:00:00,198.0,198.75,197.71,198.34,17128.0,145.8124,146.3647,145.5988,146.0627,17128.0
2016-02-10 10:30:00,198.45,199.27,197.65,198.38,13877.0,146.1437,146.7476,145.5546,146.0922,13877.0
2016-02-10 11:00:00,198.43,198.43,197.4,198.2,11415.0,146.129,146.129,145.3705,145.9596,11415.0
2016-02-10 11:30:00,198.2,200.0,198.15,199.75,34810.0,145.9596,147.2852,145.9228,147.1011,34810.0
2016-02-10 12:00:00,199.74,199.91,199.1,199.22,7576.0,147.0937,147.2189,146.6224,146.7108,7576.0
2016-02-10 12:30:00,199.4,199.81,199.31,199.64,22309.0,146.8433,147.1453,146.7771,147.0201,22309.0
2016-02-10 13:00:00,199.64,199.74,198.86,199.01,21180.0,147.0201,147.0937,146.4457,146.5561,21180.0
2016-02-10 13:30:00,198.95,199.01,198.67,198.94,10000.0,146.512,146.5561,146.3058,146.5046,10000.0
2016-02-10 14:00:00,198.97,199.46,198.67,198.81,17010.0,146.5267,146.8875,146.3058,146.4089,17010.0
2016-02-10 14:30:00,198.78,198.9,197.02,197.51,21433.0,146.3868,146.4751,145.0907,145.4515,21433.0
2016-02-10 15:00:00,197.35,198.22,197.29,197.48,31905.0,145.3337,145.9744,145.2895,145.4294,31905.0
2016-02-10 15:30:00,197.48,197.56,196.64,196.73,72833.0,145.4294,145.4883,144.8108,144.8771,72833.0
2016-02-11 09:30:00,194.03,194.87,192.35,193.41,15465.0,142.8887,143.5073,141.6515,142.4322,15465.0
2016-02-11 10:00:00,193.43,193.71,191.7,191.97,13521.0,142.4469,142.6531,141.1729,141.3717,13521.0
2016-02-11 10:30:00,192.32,193.32,192.25,193.22,9439.0,141.6295,142.3659,141.5779,142.2922,9439.0
2016-02-11 11:00:00,192.73,193.14,192.06,192.54,32966.0,141.9314,142.2333,141.438,141.7915,32966.0
2016-02-11 11:30:00,192.07,192.58,191.53,192.25,20718.0,141.4453,141.8209,141.0477,141.5779,20718.0
2016-02-11 12:00:00,192.59,193.68,191.88,193.46,27719.0,141.8283,142.631,141.3054,142.469,27719.0
2016-02-11 12:30:00,193.46,193.77,192.51,193.73,22089.0,142.469,142.6973,141.7694,142.6678,22089.0
2016-02-11 13:00:00,193.45,194.54,193.45,194.24,17116.0,142.4616,143.2643,142.4616,143.0434,17116.0
2016-02-11 13:30:00,194.2,194.43,192.73,192.81,27774.0,143.0139,143.1833,141.9314,141.9903,27774.0
2016-02-11 14:00:00,193.19,193.42,191.53,191.53,27316.0,142.2701,142.4395,141.0477,141.0477,27316.0
2016-02-11 14:30:00,191.74,193.69,191.25,192.74,29117.0,141.2023,142.6384,140.8415,141.9388,29117.0
2016-02-11 15:00:00,192.54,193.21,191.94,192.87,37384.0,141.7915,142.2849,141.3496,142.0345,37384.0
2016-02-11 15:30:00,192.74,193.48,192.02,192.16,61150.0,141.9388,142.4837,141.4085,141.5116,61150.0
2016-02-12 09:30:00,196.94,197.87,193.6,194.95,19226.0,145.0317,145.7166,142.5721,143.5663,19226.0
2016-02-12 10:00:00,194.77,194.77,193.11,193.62,9495.0,143.4337,143.4337,142.2112,142.5868,9495.0
2016-02-12 10:30:00,193.5,194.22,193.24,193.31,16058.0,142.4984,143.0287,142.307,142.3585,16058.0
2016-02-12 11:00:00,193.51,193.91,192.93,192.99,12166.0,142.5058,142.8004,142.0787,142.1229,12166.0
2016-02-12 11:30:00,193.22,193.65,192.41,192.41,7700.0,142.2922,142.6089,141.6957,141.6957,7700.0
2016-02-12 12:00:00,192.62,193.22,192.4,192.95,11129.0,141.8504,142.2922,141.6884,142.0934,11129.0
2016-02-12 12:30:00,192.92,193.66,192.68,193.66,36072.0,142.0713,142.6163,141.8946,142.6163,36072.0
2016-02-12 13:00:00,193.46,193.91,193.32,193.81,85889.0,142.469,142.8004,142.3659,142.7267,85889.0
2016-02-12 13:30:00,193.81,194.75,193.64,194.48,41539.0,142.7267,143.419,142.6015,143.2201,41539.0
2016-02-12 14:00:00,194.5,195.62,194.5,195.53,44111.0,143.2349,144.0597,143.2349,143.9934,44111.0
2016-02-12 14:30:00,195.52,196.11,195.47,196.0,29103.0,143.986,144.4205,143.9492,144.3395,29103.0
2016-02-12 15:00:00,195.98,196.67,195.21,195.22,25606.0,144.3248,144.8329,143.7577,143.7651,25606.0
2016-02-12 15:30:00,195.19,195.8,194.73,195.45,43822.0,143.743,144.1922,143.4042,143.9345,43822.0
2016-02-16 09:30:00,197.0,197.7,193.8,196.4,27054.0,145.0759,145.5914,142.7194,144.6341,27054.0
2016-02-16 10:00:00,196.39,197.2,196.29,196.54,45387.0,144.6267,145.2232,144.5531,144.7372,45387.0
2016-02-16 10:30:00,196.71,197.12,195.87,196.74,10495.0,144.8624,145.1643,144.2438,144.8845,10495.0
2016-02-16 11:00:00,196.46,196.99,195.61,196.26,9109.0,144.6783,145.0686,144.0523,144.531,9109.0
2016-02-16 11:30:00,196.39,197.12,196.24,196.32,37584.0,144.6267,145.1643,144.5162,144.5752,37584.0
2016-02-16 12:00:00,196.63,197.66,196.5,197.49,12885.0,144.8034,145.562,144.7077,145.4368,12885.0
2016-02-16 12:30:00,197.55,197.8,197.0,197.54,29016.0,145.481,145.6651,145.0759,145.4736,29016.0
2016-02-16 13:00:00,197.39,197.97,197.26,197.66,20694.0,145.3631,145.7903,145.2674,145.562,20694.0
2016-02-16 13:30:00,197.7,198.01,197.13,197.5,11911.0,145.5914,145.8197,145.1717,145.4441,11911.0
2016-02-16 14:00:00,197.45,198.6,197.45,198.37,10853.0,145.4073,146.2542,145.4073,146.0848,10853.0
2016-02-16 14:30:00,198.47,198.96,198.4,198.69,17560.0,146.1585,146.5193,146.1069,146.3205,17560.0
2016-02-16 15:00:00,198.67,198.84,198.18,198.84,18137.0,146.3058,146.4309,145.9449,146.4309,18137.0
2016-02-16 15:30:00,198.7,199.2,198.45,198.72,51293.0,146.3279,146.6961,146.1437,146.3426,51293.0
2016-02-17 09:30:00,199.13,199.94,196.32,199.36,12510.0,146.6445,147.241,144.5752,146.8139,12510.0
2016-02-17 10:00:00,199.43,201.43,199.38,201.0,28683.0,146.8654,148.3383,146.8286,148.0216,28683.0
2016-02-17 10:30:00,201.05,202.36,200.61,202.06,31679.0,148.0585,149.0232,147.7344,148.8022,31679.0
2016-02-17 11:00:00,201.95,202.46,201.24,201.72,22846.0,148.7212,149.0968,148.1984,148.5519,22846.0
2016-02-17 11:30:00,201.76,203.36,201.76,202.36,60482.0,148.5813,149.7596,148.5813,149.0232,60482.0
2016-02-17 12:00:00,202.45,202.51,201.88,202.17,13764.0,149.0894,149.1336,148.6697,148.8832,13764.0
2016-02-17 12:30:00,202.14,202.75,202.13,202.6,20590.0,148.8612,149.3104,148.8538,149.1999,20590.0
2016-02-17 13:00:00,202.66,202.97,202.52,202.69,17145.0,149.2441,149.4724,149.141,149.2662,17145.0
2016-02-17 13:30:00,202.47,202.65,202.04,202.19,21044.0,149.1042,149.2367,148.7875,148.898,21044.0
2016-02-17 14:00:00,202.26,202.79,202.02,202.53,27492.0,148.9495,149.3398,148.7728,149.1484,27492.0
2016-02-17 14:30:00,202.41,202.68,201.88,201.91,28601.0,149.06,149.2588,148.6697,148.6918,28601.0
2016-02-17 15:00:00,201.94,203.06,201.89,203.0,36808.0,148.7139,149.5387,148.677,149.4945,36808.0
2016-02-17 15:30:00,202.99,202.99,201.36,201.58,72299.0,149.4871,149.4871,148.2867,148.4488,72299.0
2016-02-18 09:30:00,201.78,202.18,198.87,202.18,23485.0,148.596,148.8906,146.453,148.8906,23485.0
2016-02-18 10:00:00,202.32,202.79,202.04,202.18,18098.0,148.9937,149.3398,148.7875,148.8906,18098.0
2016-02-18 10:30:00,202.17,202.76,201.64,202.22,22615.0,148.8832,149.3177,148.4929,148.9201,22615.0
2016-02-18 11:00:00,202.22,202.51,201.99,202.32,11768.0,148.9201,149.1336,148.7507,148.9937,11768.0
2016-02-18 11:30:00,202.33,203.8,202.12,202.19,10719.0,149.0011,150.0836,148.8464,148.898,10719.0
2016-02-18 12:00:00,202.24,202.5,201.68,202.1,30942.0,148.9348,149.1263,148.5224,148.8317,30942.0
2016-02-18 12:30:00,202.06,202.62,201.57,202.25,13602.0,148.8022,149.2146,148.4414,148.9422,13602.0
2016-02-18 13:00:00,202.27,202.54,201.52,201.61,37580.0,148.9569,149.1557,148.4046,148.4709,37580.0
2016-02-18 13:30:00,201.55,202.25,201.37,202.0,12863.0,148.4267,148.9422,148.2941,148.7581,12863.0
2016-02-18 14:00:00,201.89,202.36,201.84,202.34,14853.0,148.677,149.0232,148.6402,149.0084,14853.0
2016-02-18 14:30:00,202.33,202.69,202.1,202.41,20896.0,149.0011,149.2662,148.8317,149.06,20896.0
2016-02-18 15:00:00,202.42,202.55,201.8,201.9,21632.0,149.0674,149.1631,148.6108,148.6844,21632.0
2016-02-18 15:30:00,201.82,202.37,201.8,202.05,47598.0,148.6255,149.0305,148.6108,148.7949,47598.0
2016-02-19 09:30:00,201.96,203.77,201.96,203.76,39895.0,148.7286,150.0615,148.7286,150.0542,39895.0
2016-02-19 10:00:00,203.8,205.67,203.2,205.67,12119.0,150.0836,151.4607,149.6418,151.4607,12119.0
2016-02-19 10:30:00,205.53,207.2,205.53,206.99,31241.0,151.3576,152.5875,151.3576,152.4328,31241.0
2016-02-19 11:00:00,206.81,208.76,206.81,208.76,38057.0,152.3003,153.7363,152.3003,153.7363,38057.0
2016-02-19 11:30:00,208.55,208.79,207.49,208.16,25669.0,153.5816,153.7584,152.801,153.2944,25669.0
2016-02-19 12:00:00,207.92,208.04,206.85,207.43,13605.0,153.1177,153.2061,152.3297,152.7568,13605.0
2016-02-19 12:30:00,207.54,207.87,207.25,207.4,26758.0,152.8379,153.0809,152.6243,152.7348,26758.0
2016-02-19 13:00:00,207.25,207.72,206.78,207.5,28437.0,152.6243,152.9704,152.2782,152.8084,28437.0
2016-02-19 13:30:00,207.5,207.94,207.19,207.56,30812.0,152.8084,153.1324,152.5801,152.8526,30812.0
2016-02-19 14:00:00,207.68,207.93,206.83,207.36,24959.0,152.941,153.1251,152.315,152.7053,24959.0
2016-02-19 14:30:00,207.39,207.47,206.23,206.54,22444.0,152.7274,152.7863,151.8731,152.1014,22444.0
2016-02-19 15:00:00,206.54,207.24,206.46,207.04,27523.0,152.1014,152.6169,152.0425,152.4696,27523.0
2016-02-19 15:30:00,207.06,207.31,206.45,206.89,141789.0,152.4844,152.6685,152.0352,152.3592,141789.0
2016-02-22 09:30:00,208.55,210.88,208.29,210.63,11821.0,153.5816,155.2975,153.3902,155.1134,11821.0
2016-02-22 10:00:00,210.39,210.56,208.67,208.67,18215.0,154.9367,155.0619,153.67,153.67,18215.0
2016-02-22 10:30:00,209.05,209.88,208.73,209.42,30320.0,153.9499,154.5611,153.7142,154.2223,30320.0
2016-02-22 11:00:00,209.45,209.83,208.67,209.83,28005.0,154.2444,154.5243,153.67,154.5243,28005.0
2016-02-22 11:30:00,209.98,210.41,209.41,209.41,35568.0,154.6347,154.9514,154.215,154.215,35568.0
2016-02-22 12:00:00,209.45,210.05,209.36,209.69,27411.0,154.2444,154.6863,154.1782,154.4212,27411.0
2016-02-22 12:30:00,209.51,209.8,209.11,209.11,6438.0,154.2886,154.5022,153.994,153.994,6438.0
2016-02-22 13:00:00,208.96,209.31,208.76,209.02,11870.0,153.8836,154.1413,153.7363,153.9278,11870.0
2016-02-22 13:30:00,209.04,209.77,208.85,209.61,9445.0,153.9425,154.4801,153.8026,154.3623,9445.0
2016-02-22 14:00:00,209.56,209.56,209.06,209.22,12610.0,154.3254,154.3254,153.9572,154.0751,12610.0
2016-02-22 14:30:00,209.19,209.54,209.07,209.11,18179.0,154.053,154.3107,153.9646,153.994,18179.0
2016-02-22 15:00:00,209.15,209.79,209.11,209.26,16198.0,154.0235,154.4948,153.994,154.1045,16198.0
2016-02-22 15:30:00,209.31,209.68,209.22,209.58,67018.0,154.1413,154.4138,154.0751,154.3402,67018.0
2016-02-23 09:30:00,208.14,211.53,208.14,210.75,21599.0,153.2797,155.7762,153.2797,155.2018,21599.0
2016-02-23 10:00:00,210.69,210.87,209.08,209.3,15529.0,155.1576,155.2902,153.972,154.134,15529.0
2016-02-23 10:30:00,209.49,209.79,209.16,209.35,7304.0,154.2739,154.4948,154.0309,154.1708,7304.0
2016-02-23 11:00:00,209.28,209.49,208.82,209.24,15253.0,154.1192,154.2739,153.7805,154.0898,15253.0
2016-02-23 11:30:00,209.36,209.85,209.18,209.33,9159.0,154.1782,154.539,154.0456,154.1561,9159.0
2016-02-23 12:00:00,209.33,209.52,208.62,209.16,25661.0,154.1561,154.296,153.6332,154.0309,25661.0
2016-02-23 12:30:00,208.87,209.32,208.86,209.25,7352.0,153.8173,154.1487,153.8099,154.0971,7352.0
2016-02-23 13:00:00,209.11,209.72,209.11,209.53,13779.0,153.994,154.4433,153.994,154.3033,13779.0
2016-02-23 13:30:00,209.35,210.04,209.3,209.75,16577.0,154.1708,154.6789,154.134,154.4654,16577.0
2016-02-23 14:00:00,209.77,210.48,209.75,209.92,17102.0,154.4801,155.0029,154.4654,154.5906,17102.0
2016-02-23 14:30:00,210.0,210.74,209.5,209.78,22243.0,154.6495,155.1944,154.2813,154.4875,22243.0
2016-02-23 15:00:00,209.76,209.81,209.21,209.24,19376.0,154.4727,154.5095,154.0677,154.0898,19376.0
2016-02-23 15:30:00,209.18,209.75,209.0,209.14,67030.0,154.0456,154.4654,153.913,154.0161,67030.0
2016-02-24 09:30:00,208.04,211.47,207.45,208.82,8872.0,153.2061,155.732,152.7716,153.7805,8872.0
2016-02-24 10:00:00,208.76,209.67,208.32,209.32,9673.0,153.7363,154.4064,153.4123,154.1487,9673.0
2016-02-24 10:30:00,209.5,209.54,208.01,208.02,10047.0,154.2813,154.3107,153.184,153.1913,10047.0
2016-02-24 11:00:00,207.86,207.86,207.14,207.33,14021.0,153.0735,153.0735,152.5433,152.6832,14021.0
2016-02-24 11:30:00,207.18,207.49,206.55,206.81,6101.0,152.5727,152.801,152.1088,152.3003,6101.0
2016-02-24 12:00:00,206.73,207.11,206.48,206.99,11900.0,152.2414,152.5212,152.0572,152.4328,11900.0
2016-02-24 12:30:00,207.22,207.25,206.13,206.41,5509.0,152.6022,152.6243,151.7995,152.0057,5509.0
2016-02-24 13:00:00,206.47,206.58,205.44,205.79,4500.0,152.0499,152.1309,151.2914,151.5491,4500.0
2016-02-24 13:30:00,205.91,207.18,205.6,206.77,6872.0,151.6375,152.5727,151.4092,152.2708,6872.0
2016-02-24 14:00:00,206.88,207.88,206.7,207.74,13862.0,152.3518,153.0882,152.2193,152.9851,13862.0
2016-02-24 14:30:00,207.76,208.0,207.45,207.45,13164.0,152.9999,153.1766,152.7716,152.7716,13164.0
2016-02-24 15:00:00,207.65,208.29,207.61,208.13,46657.0,152.9189,153.3902,152.8894,153.2723,46657.0
2016-02-24 15:30:00,208.26,208.26,207.3,207.36,31508.0,153.3681,153.3681,152.6611,152.7053,31508.0
2016-02-25 09:30:00,208.65,211.27,208.15,210.31,19610.0,153.6553,155.5847,153.2871,154.8778,19610.0
2016-02-25 10:00:00,210.0,210.27,209.39,209.82,26938.0,154.6495,154.8483,154.2002,154.5169,26938.0
2016-02-25 10:30:00,209.84,210.51,209.8,210.24,7959.0,154.5316,155.025,154.5022,154.8262,7959.0
2016-02-25 11:00:00,210.25,210.26,209.47,209.75,18250.0,154.8336,154.8409,154.2592,154.4654,18250.0
2016-02-25 11:30:00,209.79,214.86,209.7,210.15,45421.0,154.4948,158.2285,154.4285,154.7599,45421.0
2016-02-25 12:00:00,210.23,210.23,209.69,209.81,3967.0,154.8188,154.8188,154.4212,154.5095,3967.0
2016-02-25 12:30:00,209.9,210.02,209.75,209.88,8009.0,154.5758,154.6642,154.4654,154.5611,8009.0
2016-02-25 13:00:00,209.97,210.6,209.79,210.45,27337.0,154.6274,155.0913,154.4948,154.9809,27337.0
2016-02-25 13:30:00,210.35,210.45,209.77,209.84,12943.0,154.9072,154.9809,154.4801,154.5316,12943.0
2016-02-25 14:00:00,209.84,210.02,209.7,209.92,16745.0,154.5316,154.6642,154.4285,154.5906,16745.0
2016-02-25 14:30:00,209.99,210.01,209.23,209.53,23951.0,154.6421,154.6568,154.0824,154.3033,23951.0
2016-02-25 15:00:00,209.45,210.64,209.4,210.61,14280.0,154.2444,155.1208,154.2076,155.0987,14280.0
2016-02-25 15:30:00,210.49,211.04,210.05,211.0,121542.0,155.0103,155.4153,154.6863,155.3859,121542.0
2016-02-26 09:30:00,210.96,211.74,210.29,210.7,27478.0,155.3564,155.9308,154.863,155.165,27478.0
2016-02-26 10:00:00,210.54,210.79,210.08,210.78,28514.0,155.0471,155.2312,154.7084,155.2239,28514.0
2016-02-26 10:30:00,210.87,211.6,210.84,211.18,20024.0,155.2902,155.8277,155.2681,155.5184,20024.0
2016-02-26 11:00:00,211.02,211.2,210.52,210.52,20141.0,155.4006,155.5332,155.0324,155.0324,20141.0
2016-02-26 11:30:00,210.6,210.86,210.27,210.27,8072.0,155.0913,155.2828,154.8483,154.8483,8072.0
2016-02-26 12:00:00,210.28,210.89,210.27,210.71,14708.0,154.8557,155.3049,154.8483,155.1723,14708.0
2016-02-26 12:30:00,210.71,211.02,210.51,210.87,10508.0,155.1723,155.4006,155.025,155.2902,10508.0
2016-02-26 13:00:00,210.91,211.06,210.27,210.62,13906.0,155.3196,155.4301,154.8483,155.106,13906.0
2016-02-26 13:30:00,210.6,210.83,210.28,210.51,15848.0,155.0913,155.2607,154.8557,155.025,15848.0
2016-02-26 14:00:00,210.51,210.92,210.4,210.85,17439.0,155.025,155.327,154.944,155.2754,17439.0
2016-02-26 14:30:00,210.77,210.89,210.47,210.51,20911.0,155.2165,155.3049,154.9956,155.025,20911.0
2016-02-26 15:00:00,210.51,210.86,210.48,210.63,25063.0,155.025,155.2828,155.0029,155.1134,25063.0
2016-02-26 15:30:00,210.71,210.81,209.79,209.98,81153.0,155.1723,155.246,154.4948,154.6347,81153.0
2016-02-29 09:30:00,210.14,211.7,210.14,210.91,11555.0,154.7526,155.9014,154.7526,155.3196,11555.0
2016-02-29 10:00:00,211.12,212.2,210.2,212.2,13939.0,155.4743,156.2696,154.7967,156.2696,13939.0
2016-02-29 10:30:00,212.02,213.28,211.63,213.13,15953.0,156.137,157.0649,155.8498,156.9545,15953.0
2016-02-29 11:00:00,213.13,213.5,212.83,213.14,9068.0,156.9545,157.227,156.7336,156.9618,9068.0
2016-02-29 11:30:00,213.0,214.23,212.98,214.23,34051.0,156.8587,157.7645,156.844,157.7645,34051.0
2016-02-29 12:00:00,214.11,214.57,213.65,214.11,16148.0,157.6762,158.0149,157.3374,157.6762,16148.0
2016-02-29 12:30:00,214.09,214.22,213.09,213.33,26141.0,157.6614,157.7572,156.925,157.1018,26141.0
2016-02-29 13:00:00,213.33,213.43,212.73,213.12,7080.0,157.1018,157.1754,156.6599,156.9471,7080.0
2016-02-29 13:30:00,213.0,213.02,212.5,212.5,8451.0,156.8587,156.8735,156.4905,156.4905,8451.0
2016-02-29 14:00:00,212.58,212.68,211.18,211.66,16823.0,156.5494,156.6231,155.5184,155.8719,16823.0
2016-02-29 14:30:00,211.48,211.67,211.17,211.35,21496.0,155.7394,155.8793,155.5111,155.6436,21496.0
2016-02-29 15:00:00,211.22,211.22,210.19,210.46,53060.0,155.5479,155.5479,154.7894,154.9882,53060.0
2016-02-29 15:30:00,210.46,210.51,209.15,209.26,117232.0,154.9882,155.025,154.0235,154.1045,117232.0
2016-03-01 09:30:00,210.64,212.71,209.51,212.35,8588.0,155.1208,156.6452,154.2886,156.3801,8588.0
2016-03-01 10:00:00,212.18,213.13,211.94,213.08,6971.0,156.2549,156.9545,156.0781,156.9177,6971.0
2016-03-01 10:30:00,213.16,213.59,212.31,212.31,34798.0,156.9766,157.2932,156.3506,156.3506,34798.0
2016-03-01 11:00:00,212.44,213.8,212.13,213.45,32808.0,156.4463,157.4479,156.2181,157.1901,32808.0
2016-03-01 11:30:00,213.52,213.95,213.14,213.95,28964.0,157.2417,157.5583,156.9618,157.5583,28964.0
2016-03-01 12:00:00,213.7,214.82,213.66,214.55,14746.0,157.3742,158.199,157.3448,158.0002,14746.0
2016-03-01 12:30:00,214.51,214.84,213.95,214.63,21320.0,157.9707,158.2138,157.5583,158.0591,21320.0
2016-03-01 13:00:00,214.64,215.15,214.47,215.15,15554.0,158.0665,158.4421,157.9413,158.4421,15554.0
2016-03-01 13:30:00,215.11,215.43,214.92,215.34,16080.0,158.4126,158.6483,158.2727,158.582,16080.0
2016-03-01 14:00:00,215.38,215.57,214.73,214.92,23457.0,158.6114,158.7514,158.1328,158.2727,23457.0
2016-03-01 14:30:00,215.07,215.51,214.95,215.27,41635.0,158.3831,158.7072,158.2948,158.5304,41635.0
2016-03-01 15:00:00,215.21,215.73,214.76,215.53,29953.0,158.4862,158.8692,158.1549,158.7219,29953.0
2016-03-01 15:30:00,215.54,216.79,215.25,216.66,72883.0,158.7293,159.6498,158.5157,159.5541,72883.0
2016-03-02 09:30:00,215.72,217.68,211.86,216.59,26465.0,158.8618,160.3052,156.0192,159.5025,26465.0
2016-03-02 10:00:00,216.85,217.63,216.38,217.17,17033.0,159.694,160.2684,159.3479,159.9296,17033.0
2016-03-02 10:30:00,216.83,217.64,216.83,217.54,23271.0,159.6793,160.2758,159.6793,160.2021,23271.0
2016-03-02 11:00:00,217.4,218.9,217.36,218.4,45259.0,160.099,161.2037,160.0696,160.8354,45259.0
2016-03-02 11:30:00,218.4,219.05,218.34,218.47,20610.0,160.8354,161.3141,160.7913,160.887,20610.0
2016-03-02 12:00:00,218.37,218.4,217.81,217.95,10847.0,160.8134,160.8354,160.401,160.5041,10847.0
2016-03-02 12:30:00,217.93,218.36,217.69,218.35,22558.0,160.4893,160.806,160.3126,160.7986,22558.0
2016-03-02 13:00:00,218.29,218.64,217.92,218.51,13699.0,160.7544,161.0122,160.482,160.9164,13699.0
2016-03-02 13:30:00,218.51,218.71,218.11,218.7,13766.0,160.9164,161.0637,160.6219,161.0564,13766.0
2016-03-02 14:00:00,218.49,218.51,217.92,218.38,18726.0,160.9017,160.9164,160.482,160.8207,18726.0
2016-03-02 14:30:00,218.26,218.55,217.86,217.91,60468.0,160.7323,160.9459,160.4378,160.4746,60468.0
2016-03-02 15:00:00,217.82,218.18,217.6,217.61,22266.0,160.4083,160.6734,160.2463,160.2537,22266.0
2016-03-02 15:30:00,217.61,218.05,216.84,217.94,48172.0,160.2537,160.5777,159.6866,160.4967,48172.0
2016-03-03 09:30:00,218.66,219.15,217.64,218.35,17278.0,161.0269,161.3878,160.2758,160.7986,17278.0
2016-03-03 10:00:00,218.7,219.41,218.49,219.05,14248.0,161.0564,161.5792,160.9017,161.3141,14248.0
2016-03-03 10:30:00,218.93,219.38,218.67,218.76,19465.0,161.2257,161.5571,161.0343,161.1006,19465.0
2016-03-03 11:00:00,218.82,218.98,217.69,217.8,25745.0,161.1447,161.2626,160.3126,160.3936,25745.0
2016-03-03 11:30:00,217.71,218.02,217.18,217.83,33689.0,160.3273,160.5556,159.937,160.4157,33689.0
2016-03-03 12:00:00,217.95,218.51,217.34,218.49,52721.0,160.5041,160.9164,160.0548,160.9017,52721.0
2016-03-03 12:30:00,218.54,219.2,218.49,219.01,28586.0,160.9385,161.4246,160.9017,161.2847,28586.0
2016-03-03 13:00:00,219.23,220.0,219.23,219.97,8705.0,161.4467,162.0137,161.4467,161.9916,8705.0
2016-03-03 13:30:00,219.83,220.6,219.75,220.37,55775.0,161.8885,162.4556,161.8296,162.2862,55775.0
2016-03-03 14:00:00,220.32,220.85,220.14,220.37,13731.0,162.2494,162.6397,162.1168,162.2862,13731.0
2016-03-03 14:30:00,220.36,220.78,220.18,220.49,17770.0,162.2788,162.5881,162.1463,162.3746,17770.0
2016-03-03 15:00:00,220.49,220.67,219.97,220.4,14125.0,162.3746,162.5071,161.9916,162.3083,14125.0
2016-03-03 15:30:00,220.28,221.1,220.15,221.04,39025.0,162.2199,162.8238,162.1242,162.7796,39025.0
2016-03-04 09:30:00,222.66,223.86,221.04,221.55,38306.0,163.9726,164.8563,162.7796,163.1552,38306.0
2016-03-04 10:00:00,221.62,222.13,221.05,221.89,20230.0,163.2067,163.5823,162.787,163.4056,20230.0
2016-03-04 10:30:00,222.05,222.5,221.72,222.34,17356.0,163.5234,163.8548,163.2804,163.737,17356.0
2016-03-04 11:00:00,222.15,223.25,222.03,223.05,24232.0,163.597,164.4071,163.5087,164.2598,24232.0
2016-03-04 11:30:00,223.05,223.15,222.4,222.49,19592.0,164.2598,164.3335,163.7811,163.8474,19592.0
2016-03-04 12:00:00,222.12,222.81,222.09,222.11,24874.0,163.5749,164.0831,163.5529,163.5676,24874.0
2016-03-04 12:30:00,222.35,222.68,221.83,222.68,12055.0,163.7443,163.9873,163.3614,163.9873,12055.0
2016-03-04 13:00:00,222.53,223.05,222.43,222.68,12718.0,163.8769,164.2598,163.8032,163.9873,12718.0
2016-03-04 13:30:00,222.6,223.14,222.58,222.8,18852.0,163.9284,164.3261,163.9137,164.0757,18852.0
2016-03-04 14:00:00,222.78,223.44,222.68,223.04,29520.0,164.061,164.547,163.9873,164.2525,29520.0
2016-03-04 14:30:00,223.13,223.19,222.72,222.77,22550.0,164.3187,164.3629,164.0168,164.0536,22550.0
2016-03-04 15:00:00,222.78,223.0,222.47,222.94,21206.0,164.061,164.223,163.8327,164.1788,21206.0
2016-03-04 15:30:00,222.9,223.0,222.29,222.48,50427.0,164.1494,164.223,163.7001,163.8401,50427.0
2016-03-07 09:30:00,221.57,222.87,220.28,221.77,10865.0,163.1699,164.1273,162.2199,163.3172,10865.0
2016-03-07 10:00:00,222.23,222.98,222.02,222.44,14436.0,163.656,164.2083,163.5013,163.8106,14436.0
2016-03-07 10:30:00,222.73,223.29,222.35,222.67,10842.0,164.0242,164.4366,163.7443,163.98,10842.0
2016-03-07 11:00:00,222.47,223.18,222.28,223.02,13031.0,163.8327,164.3556,163.6928,164.2377,13031.0
2016-03-07 11:30:00,223.07,223.47,222.77,223.04,13445.0,164.2746,164.5691,164.0536,164.2525,13445.0
2016-03-07 12:00:00,222.97,223.39,222.77,222.77,8171.0,164.2009,164.5102,164.0536,164.0536,8171.0
2016-03-07 12:30:00,222.94,223.4,222.88,222.89,23010.0,164.1788,164.5176,164.1346,164.142,23010.0
2016-03-07 13:00:00,222.94,223.47,222.83,223.37,14275.0,164.1788,164.5691,164.0978,164.4955,14275.0
2016-03-07 13:30:00,223.41,223.41,222.75,222.91,5307.0,164.5249,164.5249,164.0389,164.1567,5307.0
2016-03-07 14:00:00,222.67,222.79,222.41,222.76,10371.0,163.98,164.0684,163.7885,164.0463,10371.0
2016-03-07 14:30:00,222.77,222.79,221.82,222.4,35704.0,164.0536,164.0684,163.354,163.7811,35704.0
2016-03-07 15:00:00,222.45,222.82,222.1,222.8,15084.0,163.818,164.0904,163.5602,164.0757,15084.0
2016-03-07 15:30:00,222.74,223.29,222.69,223.2,70636.0,164.0315,164.4366,163.9947,164.3703,70636.0
2016-03-08 09:30:00,223.17,225.26,222.84,223.25,15524.0,164.3482,165.8873,164.1052,164.4071,15524.0
2016-03-08 10:00:00,223.28,223.64,222.28,223.49,43211.0,164.4292,164.6943,163.6928,164.5839,43211.0
2016-03-08 10:30:00,223.6,224.3,223.06,223.38,27702.0,164.6649,165.1804,164.2672,164.5028,27702.0
2016-03-08 11:00:00,223.28,223.49,222.21,222.37,18200.0,164.4292,164.5839,163.6412,163.7591,18200.0
2016-03-08 11:30:00,222.22,222.99,222.22,222.55,20835.0,163.6486,164.2156,163.6486,163.8916,20835.0
2016-03-08 12:00:00,222.55,222.93,222.26,222.58,10204.0,163.8916,164.1715,163.678,163.9137,10204.0
2016-03-08 12:30:00,222.77,222.82,222.07,222.12,15675.0,164.0536,164.0904,163.5381,163.5749,15675.0
2016-03-08 13:00:00,222.19,222.46,221.6,222.46,13024.0,163.6265,163.8253,163.192,163.8253,13024.0
2016-03-08 13:30:00,222.45,222.69,222.31,222.31,4160.0,163.818,163.9947,163.7149,163.7149,4160.0
2016-03-08 14:00:00,222.3,222.82,222.25,222.56,16033.0,163.7075,164.0904,163.6707,163.899,16033.0
2016-03-08 14:30:00,222.36,222.66,222.19,222.56,10001.0,163.7517,163.9726,163.6265,163.899,10001.0
2016-03-08 15:00:00,222.55,222.63,222.11,222.11,12079.0,163.8916,163.9505,163.5676,163.5676,12079.0
2016-03-08 15:30:00,222.16,222.28,221.56,221.93,50012.0,163.6044,163.6928,163.1625,163.435,50012.0
2016-03-09 09:30:00,222.19,222.93,219.67,222.91,9934.0,163.6265,164.1715,161.7707,164.1567,9934.0
2016-03-09 10:00:00,222.76,224.22,222.62,223.53,20121.0,164.0463,165.1214,163.9432,164.6133,20121.0
2016-03-09 10:30:00,223.68,223.84,222.51,223.39,8000.0,164.7238,164.8416,163.8622,164.5102,8000.0
2016-03-09 11:00:00,223.76,224.38,223.55,223.97,19695.0,164.7827,165.2393,164.628,164.9373,19695.0
2016-03-09 11:30:00,224.03,224.09,222.47,222.8,17921.0,164.9815,165.0257,163.8327,164.0757,17921.0
2016-03-09 12:00:00,222.8,223.04,222.57,222.64,41389.0,164.0757,164.2525,163.9063,163.9579,41389.0
2016-03-09 12:30:00,222.76,222.8,222.52,222.52,10665.0,164.0463,164.0757,163.8695,163.8695,10665.0
2016-03-09 13:00:00,222.4,223.04,222.39,222.97,25945.0,163.7811,164.2525,163.7738,164.2009,25945.0
2016-03-09 13:30:00,222.97,223.04,222.66,222.88,14355.0,164.2009,164.2525,163.9726,164.1346,14355.0
2016-03-09 14:00:00,222.77,222.89,222.46,222.55,19641.0,164.0536,164.142,163.8253,163.8916,19641.0
2016-03-09 14:30:00,222.42,222.77,222.42,222.56,15733.0,163.7959,164.0536,163.7959,163.899,15733.0
2016-03-09 15:00:00,222.59,222.64,221.84,222.05,46122.0,163.9211,163.9579,163.3687,163.5234,46122.0
2016-03-09 15:30:00,222.0,222.2,221.79,222.15,58103.0,163.4866,163.6339,163.3319,163.597,58103.0
2016-03-10 09:30:00,223.53,224.67,220.89,224.05,14749.0,164.6133,165.4528,162.6691,164.9962,14749.0
2016-03-10 10:00:00,223.97,224.11,223.32,223.46,20074.0,164.9373,165.0404,164.4587,164.5618,20074.0
2016-03-10 10:30:00,223.49,223.51,222.45,222.45,20315.0,164.5839,164.5986,163.818,163.818,20315.0
2016-03-10 11:00:00,222.36,222.47,221.47,221.62,26225.0,163.7517,163.8327,163.0963,163.2067,26225.0
2016-03-10 11:30:00,221.62,221.73,220.98,221.19,34779.0,163.2067,163.2877,162.7354,162.8901,34779.0
2016-03-10 12:00:00,221.2,221.56,220.61,220.69,17162.0,162.8974,163.1625,162.4629,162.5219,17162.0
2016-03-10 12:30:00,220.76,220.76,219.61,219.8,36629.0,162.5734,162.5734,161.7265,161.8664,36629.0
2016-03-10 13:00:00,219.7,219.8,219.27,219.27,29875.0,161.7928,161.8664,161.4761,161.4761,29875.0
2016-03-10 13:30:00,219.39,220.22,219.37,219.87,33661.0,161.5645,162.1757,161.5498,161.918,33661.0
2016-03-10 14:00:00,219.85,220.23,219.17,219.66,15401.0,161.9033,162.1831,161.4025,161.7633,15401.0
2016-03-10 14:30:00,219.61,220.52,219.37,219.85,19345.0,161.7265,162.3967,161.5498,161.9033,19345.0
2016-03-10 15:00:00,219.99,220.34,219.57,220.34,11593.0,162.0064,162.2641,161.6971,162.2641,11593.0
2016-03-10 15:30:00,220.36,220.66,220.09,220.64,50317.0,162.2788,162.4998,162.08,162.485,50317.0
2016-03-11 09:30:00,222.36,223.64,220.49,222.83,27829.0,163.7517,164.6943,162.3746,164.0978,27829.0
2016-03-11 10:00:00,222.99,223.35,222.84,223.33,22428.0,164.2156,164.4808,164.1052,164.466,22428.0
2016-03-11 10:30:00,223.42,224.33,223.35,223.77,14813.0,164.5323,165.2024,164.4808,164.7901,14813.0
2016-03-11 11:00:00,223.79,224.56,223.67,224.24,17630.0,164.8048,165.3718,164.7164,165.1362,17630.0
2016-03-11 11:30:00,224.18,224.18,222.97,223.14,8675.0,165.092,165.092,164.2009,164.3261,8675.0
2016-03-11 12:00:00,223.12,223.12,222.56,222.7,15532.0,164.3114,164.3114,163.899,164.0021,15532.0
2016-03-11 12:30:00,222.69,223.03,222.55,222.97,19662.0,163.9947,164.2451,163.8916,164.2009,19662.0
2016-03-11 13:00:00,222.97,223.75,222.96,223.65,8472.0,164.2009,164.7753,164.1935,164.7017,8472.0
2016-03-11 13:30:00,223.64,223.95,223.24,223.94,22263.0,164.6943,164.9226,164.3997,164.9152,22263.0
2016-03-11 14:00:00,224.08,224.1,223.53,223.65,17600.0,165.0183,165.0331,164.6133,164.7017,17600.0
2016-03-11 14:30:00,223.73,223.73,223.1,223.19,51848.0,164.7606,164.7606,164.2966,164.3629,51848.0
2016-03-11 15:00:00,223.28,223.35,222.9,223.01,41352.0,164.4292,164.4808,164.1494,164.2304,41352.0
2016-03-11 15:30:00,223.01,224.53,222.58,224.4,114614.0,164.2304,165.3497,163.9137,165.254,114614.0
2016-03-14 09:30:00,223.84,224.91,223.46,223.46,8170.0,164.8416,165.6296,164.5618,164.5618,8170.0
2016-03-14 10:00:00,223.41,223.41,221.89,221.89,20876.0,164.5249,164.5249,163.4056,163.4056,20876.0
2016-03-14 10:30:00,221.97,221.97,220.89,221.22,71236.0,163.4645,163.4645,162.6691,162.9122,71236.0
2016-03-14 11:00:00,221.23,221.25,220.08,220.08,16799.0,162.9195,162.9343,162.0726,162.0726,16799.0
2016-03-14 11:30:00,220.1,220.91,219.93,220.65,15674.0,162.0874,162.6839,161.9622,162.4924,15674.0
2016-03-14 12:00:00,220.68,220.86,220.18,220.27,8973.0,162.5145,162.6471,162.1463,162.2126,8973.0
2016-03-14 12:30:00,220.43,221.21,220.17,221.2,12816.0,162.3304,162.9048,162.1389,162.8974,12816.0
2016-03-14 13:00:00,221.29,221.43,220.55,220.56,16386.0,162.9637,163.0668,162.4188,162.4261,16386.0
2016-03-14 13:30:00,220.66,220.99,220.01,220.01,18457.0,162.4998,162.7428,162.0211,162.0211,18457.0
2016-03-14 14:00:00,220.14,220.14,219.63,219.98,22490.0,162.1168,162.1168,161.7412,161.999,22490.0
2016-03-14 14:30:00,220.03,220.04,219.04,219.25,37061.0,162.0358,162.0432,161.3068,161.4614,37061.0
2016-03-14 15:00:00,219.36,220.39,219.16,220.29,46132.0,161.5424,162.3009,161.3951,162.2273,46132.0
2016-03-14 15:30:00,220.29,221.45,220.2,221.09,61479.0,162.2273,163.0815,162.161,162.8164,61479.0
2016-03-15 09:30:00,220.15,220.69,219.6,219.85,12118.0,162.1242,162.5219,161.7192,161.9033,12118.0
2016-03-15 10:00:00,219.92,221.09,219.69,221.09,20664.0,161.9548,162.8164,161.7854,162.8164,20664.0
2016-03-15 10:30:00,221.15,221.27,220.31,220.62,18418.0,162.8606,162.949,162.242,162.4703,18418.0
2016-03-15 11:00:00,220.56,220.85,220.05,220.19,14933.0,162.4261,162.6397,162.0505,162.1536,14933.0
2016-03-15 11:30:00,220.3,220.63,220.06,220.49,14200.0,162.2347,162.4777,162.0579,162.3746,14200.0
2016-03-15 12:00:00,220.5,220.75,220.25,220.65,7100.0,162.3819,162.566,162.1978,162.4924,7100.0
2016-03-15 12:30:00,220.67,220.84,220.43,220.65,7900.0,162.5071,162.6323,162.3304,162.4924,7900.0
2016-03-15 13:00:00,220.58,221.06,220.16,220.95,20731.0,162.4409,162.7943,162.1316,162.7133,20731.0
2016-03-15 13:30:00,220.94,221.41,220.56,220.74,21700.0,162.706,163.0521,162.4261,162.5587,21700.0
2016-03-15 14:00:00,220.77,221.12,220.67,221.0,13900.0,162.5808,162.8385,162.5071,162.7502,13900.0
2016-03-15 14:30:00,220.94,221.06,220.62,220.68,18885.0,162.706,162.7943,162.4703,162.5145,18885.0
2016-03-15 15:00:00,220.83,221.07,220.58,220.7,17100.0,162.625,162.8017,162.4409,162.5292,17100.0
2016-03-15 15:30:00,220.66,221.44,220.49,221.28,39560.0,162.4998,163.0742,162.3746,162.9563,39560.0
2016-03-16 09:30:00,220.5,220.5,219.29,220.15,16985.0,162.3819,162.3819,161.4909,162.1242,16985.0
2016-03-16 10:00:00,220.16,221.1,220.16,220.86,6550.0,162.1316,162.8238,162.1316,162.6471,6550.0
2016-03-16 10:30:00,220.87,221.32,220.52,220.83,6848.0,162.6544,162.9858,162.3967,162.625,6848.0
2016-03-16 11:00:00,220.64,221.44,220.64,220.72,6311.0,162.485,163.0742,162.485,162.544,6311.0
2016-03-16 11:30:00,220.62,221.16,220.36,220.36,14900.0,162.4703,162.868,162.2788,162.2788,14900.0
2016-03-16 12:00:00,220.29,220.61,220.05,220.35,22401.0,162.2273,162.4629,162.0505,162.2715,22401.0
2016-03-16 12:30:00,220.17,220.18,219.77,219.97,6380.0,162.1389,162.1463,161.8443,161.9916,6380.0
2016-03-16 13:00:00,219.93,220.1,219.04,219.14,19718.0,161.9622,162.0874,161.3068,161.3804,19718.0
2016-03-16 13:30:00,219.08,219.48,218.65,218.65,12001.0,161.3362,161.6308,161.0195,161.0195,12001.0
2016-03-16 14:00:00,218.94,222.01,218.94,221.93,26665.0,161.2331,163.4939,161.2331,163.435,26665.0
2016-03-16 14:30:00,222.2,222.81,221.55,222.0,23492.0,163.6339,164.0831,163.1552,163.4866,23492.0
2016-03-16 15:00:00,221.81,222.52,221.64,222.21,16145.0,163.3467,163.8695,163.2215,163.6412,16145.0
2016-03-16 15:30:00,222.09,222.55,221.72,222.01,34323.0,163.5529,163.8916,163.2804,163.4939,34323.0
2016-03-17 09:30:00,222.41,222.54,221.05,221.94,6793.0,163.7885,163.8842,162.787,163.4424,6793.0
2016-03-17 10:00:00,222.08,222.22,221.07,221.74,12542.0,163.5455,163.6486,162.8017,163.2951,12542.0
2016-03-17 10:30:00,221.87,223.21,221.77,223.21,13404.0,163.3908,164.3777,163.3172,164.3777,13404.0
2016-03-17 11:00:00,223.24,223.43,222.52,223.0,25759.0,164.3997,164.5397,163.8695,164.223,25759.0
2016-03-17 11:30:00,223.0,223.93,222.92,223.93,20779.0,164.223,164.9079,164.1641,164.9079,20779.0
2016-03-17 12:00:00,223.68,223.88,223.23,223.78,7550.0,164.7238,164.8711,164.3924,164.7974,7550.0
2016-03-17 12:30:00,223.72,224.57,223.72,224.41,9824.0,164.7532,165.3792,164.7532,165.2614,9824.0
2016-03-17 13:00:00,224.42,225.0,224.34,224.72,31191.0,165.2687,165.6959,165.2098,165.4897,31191.0
2016-03-17 13:30:00,224.8,225.4,224.29,225.4,19845.0,165.5486,165.9904,165.173,165.9904,19845.0
2016-03-17 14:00:00,225.16,225.71,224.78,225.14,47929.0,165.8137,166.2187,165.5338,165.799,47929.0
2016-03-17 14:30:00,225.05,226.3,225.02,226.21,40280.0,165.7327,166.6532,165.7106,166.5869,40280.0
2016-03-17 15:00:00,226.09,226.67,226.0,226.58,23634.0,166.4986,166.9257,166.4323,166.8594,23634.0
2016-03-17 15:30:00,226.66,227.12,225.9,226.37,83451.0,166.9183,167.2571,166.3586,166.7048,83451.0
2016-03-18 09:30:00,226.67,227.71,224.94,226.29,90135.0,166.9257,167.6916,165.6517,166.6458,90135.0
2016-03-18 10:00:00,226.39,227.18,225.84,226.3,26693.0,166.7195,167.3013,166.3145,166.6532,26693.0
2016-03-18 10:30:00,226.56,227.76,226.36,226.5,53784.0,166.8447,167.7284,166.6974,166.8005,53784.0
2016-03-18 11:00:00,226.59,227.55,226.41,227.49,15052.0,166.8668,167.5737,166.7342,167.5296,15052.0
2016-03-18 11:30:00,227.41,227.83,227.11,227.38,18661.0,167.4706,167.7799,167.2497,167.4485,18661.0
2016-03-18 12:00:00,227.4,227.52,226.82,227.52,15832.0,167.4633,167.5516,167.0362,167.5516,15832.0
2016-03-18 12:30:00,227.32,227.46,226.47,226.65,19546.0,167.4044,167.5075,166.7784,166.911,19546.0
2016-03-18 13:00:00,226.21,226.96,226.09,226.8,27661.0,166.5869,167.1392,166.4986,167.0214,27661.0
2016-03-18 13:30:00,226.84,226.87,225.75,226.21,21263.0,167.0509,167.073,166.2482,166.5869,21263.0
2016-03-18 14:00:00,226.34,226.77,226.15,226.29,12244.0,166.6827,166.9993,166.5427,166.6458,12244.0
2016-03-18 14:30:00,225.83,226.77,225.76,225.83,33542.0,166.3071,166.9993,166.2555,166.3071,33542.0
2016-03-18 15:00:00,225.95,227.1,225.95,226.95,26592.0,166.3955,167.2423,166.3955,167.1319,26592.0
2016-03-18 15:30:00,226.93,229.67,226.03,226.24,189729.0,167.1172,169.135,166.4544,166.609,189729.0
2016-03-21 09:30:00,226.07,227.23,225.76,227.23,17951.0,166.4838,167.3381,166.2555,167.3381,17951.0
2016-03-21 10:00:00,226.86,227.41,225.92,225.92,13992.0,167.0656,167.4706,166.3734,166.3734,13992.0
2016-03-21 10:30:00,226.15,227.06,226.08,226.34,14580.0,166.5427,167.2129,166.4912,166.6827,14580.0
2016-03-21 11:00:00,226.31,226.62,226.08,226.51,10107.0,166.6606,166.8889,166.4912,166.8079,10107.0
2016-03-21 11:30:00,226.54,226.67,226.03,226.5,25716.0,166.83,166.9257,166.4544,166.8005,25716.0
2016-03-21 12:00:00,226.47,226.88,226.47,226.59,12806.0,166.7784,167.0803,166.7784,166.8668,12806.0
2016-03-21 12:30:00,226.51,226.92,226.25,226.37,29050.0,166.8079,167.1098,166.6164,166.7048,29050.0
2016-03-21 13:00:00,226.26,226.9,226.26,226.8,12998.0,166.6238,167.0951,166.6238,167.0214,12998.0
2016-03-21 13:30:00,226.76,227.23,226.66,227.04,15907.0,166.992,167.3381,166.9183,167.1982,15907.0
2016-03-21 14:00:00,226.97,227.09,226.47,226.67,20769.0,167.1466,167.235,166.7784,166.9257,20769.0
2016-03-21 14:30:00,226.7,226.88,226.48,226.55,17301.0,166.9478,167.0803,166.7858,166.8373,17301.0
2016-03-21 15:00:00,226.51,226.65,226.16,226.64,21824.0,166.8079,166.911,166.5501,166.9036,21824.0
2016-03-21 15:30:00,226.55,226.65,225.97,226.33,53698.0,166.8373,166.911,166.4102,166.6753,53698.0
2016-03-22 09:30:00,226.16,226.52,225.36,226.25,18053.0,166.5501,166.8152,165.961,166.6164,18053.0
2016-03-22 10:00:00,226.6,228.64,226.54,228.5,22525.0,166.8741,168.3764,166.83,168.2733,22525.0
2016-03-22 10:30:00,228.25,228.51,227.5,228.04,18790.0,168.0892,168.2807,167.5369,167.9346,18790.0
2016-03-22 11:00:00,228.02,228.48,227.58,228.34,19499.0,167.9199,168.2586,167.5958,168.1555,19499.0
2016-03-22 11:30:00,228.22,228.32,226.79,227.65,20357.0,168.0671,168.1408,167.0141,167.6474,20357.0
2016-03-22 12:00:00,227.64,228.39,227.36,228.27,34186.0,167.64,168.1923,167.4338,168.104,34186.0
2016-03-22 12:30:00,228.42,229.36,228.22,229.35,15566.0,168.2144,168.9067,168.0671,168.8993,15566.0
2016-03-22 13:00:00,229.35,229.61,228.89,229.08,16954.0,168.8993,169.0908,168.5606,168.7005,16954.0
2016-03-22 13:30:00,228.95,229.14,227.98,228.47,13510.0,168.6047,168.7447,167.8904,168.2513,13510.0
2016-03-22 14:00:00,228.4,229.14,228.25,228.43,24836.0,168.1997,168.7447,168.0892,168.2218,24836.0
2016-03-22 14:30:00,228.52,228.81,228.2,228.2,18515.0,168.2881,168.5016,168.0524,168.0524,18515.0
2016-03-22 15:00:00,228.1,228.4,227.64,228.4,25730.0,167.9788,168.1997,167.64,168.1997,25730.0
2016-03-22 15:30:00,228.37,228.76,227.87,228.38,63903.0,168.1776,168.4648,167.8094,168.185,63903.0
2016-03-23 09:30:00,228.5,229.54,228.14,228.95,16120.0,168.2733,169.0392,168.0082,168.6047,16120.0
2016-03-23 10:00:00,228.96,229.42,228.62,229.28,76858.0,168.6121,168.9509,168.3617,168.8478,76858.0
2016-03-23 10:30:00,229.23,229.34,228.73,229.15,40779.0,168.8109,168.8919,168.4427,168.752,40779.0
2016-03-23 11:00:00,228.96,229.85,228.96,229.61,23659.0,168.6121,169.2675,168.6121,169.0908,23659.0
2016-03-23 11:30:00,229.48,229.73,229.28,229.37,17226.0,168.995,169.1791,168.8478,168.914,17226.0
2016-03-23 12:00:00,229.47,229.86,229.37,229.75,26462.0,168.9877,169.2749,168.914,169.1939,26462.0
2016-03-23 12:30:00,229.75,230.01,229.69,229.96,19168.0,169.1939,169.3853,169.1497,169.3485,19168.0
2016-03-23 13:00:00,229.91,230.36,229.9,230.06,23918.0,169.3117,169.6431,169.3043,169.4222,23918.0
2016-03-23 13:30:00,230.06,230.16,229.9,230.06,18188.0,169.4222,169.4958,169.3043,169.4222,18188.0
2016-03-23 14:00:00,230.05,230.16,229.56,229.66,18140.0,169.4148,169.4958,169.054,169.1276,18140.0
2016-03-23 14:30:00,229.72,230.03,229.39,229.4,31269.0,169.1718,169.4001,168.9288,168.9361,31269.0
2016-03-23 15:00:00,229.45,229.54,229.05,229.18,23176.0,168.973,169.0392,168.6784,168.7741,23176.0
2016-03-23 15:30:00,229.18,229.37,228.51,228.59,60895.0,168.7741,168.914,168.2807,168.3396,60895.0
2016-03-24 09:30:00,227.74,228.22,226.47,226.6,12646.0,167.7137,168.0671,166.7784,166.8741,12646.0
2016-03-24 10:00:00,226.76,227.79,226.76,226.82,2670.0,166.992,167.7505,166.992,167.0362,2670.0
2016-03-24 10:30:00,227.08,227.96,226.69,227.0,10381.0,167.2276,167.8757,166.9404,167.1687,10381.0
2016-03-24 11:00:00,227.12,227.81,226.65,226.85,18535.0,167.2571,167.7652,166.911,167.0582,18535.0
2016-03-24 11:30:00,226.78,226.85,226.3,226.45,11607.0,167.0067,167.0582,166.6532,166.7637,11607.0
2016-03-24 12:00:00,226.65,227.05,225.35,225.36,23672.0,166.911,167.2055,165.9536,165.961,23672.0
2016-03-24 12:30:00,225.51,225.59,224.84,225.11,6925.0,166.0714,166.1303,165.578,165.7769,6925.0
2016-03-24 13:00:00,224.92,225.27,224.76,225.09,20829.0,165.6369,165.8947,165.5191,165.7621,20829.0
2016-03-24 13:30:00,225.25,225.71,224.92,225.19,18915.0,165.88,166.2187,165.6369,165.8358,18915.0
2016-03-24 14:00:00,225.34,225.48,224.74,225.48,8713.0,165.9462,166.0493,165.5044,166.0493,8713.0
2016-03-24 14:30:00,225.35,226.0,225.23,225.54,9010.0,165.9536,166.4323,165.8652,166.0935,9010.0
2016-03-24 15:00:00,225.59,225.9,225.35,225.75,18923.0,166.1303,166.3586,165.9536,166.2482,18923.0
2016-03-24 15:30:00,225.69,226.36,225.58,226.24,29781.0,166.204,166.6974,166.123,166.609,29781.0
2016-03-28 09:30:00,226.21,227.59,225.22,226.03,21500.0,166.5869,167.6032,165.8579,166.4544,21500.0
2016-03-28 10:00:00,225.94,226.78,225.76,225.79,7142.0,166.3881,167.0067,166.2555,166.2776,7142.0
2016-03-28 10:30:00,225.69,226.41,225.69,225.74,9834.0,166.204,166.7342,166.204,166.2408,9834.0
2016-03-28 11:00:00,226.09,226.75,225.81,226.72,23671.0,166.4986,166.9846,166.2924,166.9625,23671.0
2016-03-28 11:30:00,226.72,226.93,226.37,226.5,11634.0,166.9625,167.1172,166.7048,166.8005,11634.0
2016-03-28 12:00:00,226.51,227.29,226.41,227.22,12875.0,166.8079,167.3823,166.7342,167.3307,12875.0
2016-03-28 12:30:00,227.38,228.11,227.05,227.99,11580.0,167.4485,167.9861,167.2055,167.8978,11580.0
2016-03-28 13:00:00,227.99,227.99,227.22,227.39,10333.0,167.8978,167.8978,167.3307,167.4559,10333.0
2016-03-28 13:30:00,227.1,227.38,227.07,227.14,8471.0,167.2423,167.4485,167.2203,167.2718,8471.0
2016-03-28 14:00:00,227.19,227.9,227.11,227.88,8241.0,167.3086,167.8315,167.2497,167.8168,8241.0
2016-03-28 14:30:00,228.02,228.03,227.53,227.82,11201.0,167.9199,167.9272,167.559,167.7726,11201.0
2016-03-28 15:00:00,227.75,228.42,227.75,228.16,18236.0,167.721,168.2144,167.721,168.023,18236.0
2016-03-28 15:30:00,228.24,228.44,228.0,228.21,66183.0,168.0819,168.2292,167.9051,168.0598,66183.0
2016-03-29 09:30:00,226.76,229.38,226.76,228.29,9332.0,168.1354,170.078,168.1354,169.2698,9332.0
2016-03-29 10:00:00,228.01,229.07,227.92,228.52,22717.0,169.0622,169.8482,168.9955,169.4404,22717.0
2016-03-29 10:30:00,228.7,229.45,228.16,228.99,14517.0,169.5739,170.13,169.1735,169.7889,14517.0
2016-03-29 11:00:00,229.37,229.52,229.2,229.24,2000.0,170.0706,170.1819,169.9446,169.9742,2000.0
2016-03-29 11:30:00,229.24,230.38,229.11,230.2,17911.0,169.9742,170.8195,169.8779,170.6861,17911.0
2016-03-29 12:00:00,230.31,231.0,230.11,230.99,12020.0,170.7676,171.2792,170.6193,171.2718,12020.0
2016-03-29 12:30:00,231.07,231.26,230.39,230.39,6372.0,171.3311,171.472,170.8269,170.8269,6372.0
2016-03-29 13:00:00,230.23,230.6,229.86,230.6,5270.0,170.7083,170.9826,170.434,170.9826,5270.0
2016-03-29 13:30:00,230.61,231.21,230.25,230.94,20300.0,170.9901,171.4349,170.7231,171.2347,20300.0
2016-03-29 14:00:00,231.05,232.05,231.03,232.02,10140.0,171.3163,172.0578,171.3015,172.0355,10140.0
2016-03-29 14:30:00,232.08,233.55,232.08,233.1,38930.0,172.08,173.17,172.08,172.8363,38930.0
2016-03-29 15:00:00,233.04,233.9,233.02,233.69,19207.0,172.7918,173.4295,172.777,173.2738,19207.0
2016-03-29 15:30:00,233.68,233.82,232.97,233.6,51636.0,173.2664,173.3702,172.7399,173.207,51636.0
2016-03-30 09:30:00,234.0,234.9,232.84,234.8,12694.0,173.5036,174.171,172.6435,174.0968,12694.0
2016-03-30 10:00:00,234.78,234.95,233.6,233.89,11496.0,174.082,174.208,173.207,173.4221,11496.0
2016-03-30 10:30:00,233.89,234.12,233.27,233.4,15962.0,173.4221,173.5926,172.9624,173.0588,15962.0
2016-03-30 11:00:00,233.32,234.03,233.16,233.31,25205.0,172.9994,173.5259,172.8808,172.992,25205.0
2016-03-30 11:30:00,233.22,233.61,232.91,232.91,9141.0,172.9253,173.2145,172.6954,172.6954,9141.0
2016-03-30 12:00:00,232.91,233.52,232.58,233.03,12775.0,172.6954,173.1477,172.4507,172.7844,12775.0
2016-03-30 12:30:00,233.11,233.35,232.71,233.11,7999.0,172.8437,173.0217,172.5471,172.8437,7999.0
2016-03-30 13:00:00,233.29,233.58,232.89,232.93,43409.0,172.9772,173.1922,172.6806,172.7103,43409.0
2016-03-30 13:30:00,233.04,233.08,232.77,232.96,7533.0,172.7918,172.8215,172.5916,172.7325,7533.0
2016-03-30 14:00:00,233.04,233.86,232.86,233.6,23967.0,172.7918,173.3998,172.6584,173.207,23967.0
2016-03-30 14:30:00,233.6,233.78,233.35,233.58,18166.0,173.207,173.3405,173.0217,173.1922,18166.0
2016-03-30 15:00:00,233.62,234.1,233.62,234.1,8740.0,173.2219,173.5778,173.2219,173.5778,8740.0
2016-03-30 15:30:00,233.96,233.96,232.17,232.45,45799.0,173.474,173.474,172.1467,172.3544,45799.0
2016-03-31 09:30:00,232.17,232.93,231.14,232.15,18753.0,172.1467,172.7103,171.383,172.1319,18753.0
2016-03-31 10:00:00,232.26,232.7,231.42,232.48,41304.0,172.2135,172.5397,171.5906,172.3766,41304.0
2016-03-31 10:30:00,232.39,232.52,231.84,232.2,14664.0,172.3099,172.4063,171.9021,172.169,14664.0
2016-03-31 11:00:00,232.05,232.71,232.02,232.27,20389.0,172.0578,172.5471,172.0355,172.2209,20389.0
2016-03-31 11:30:00,232.16,232.74,232.08,232.74,23423.0,172.1393,172.5694,172.08,172.5694,23423.0
2016-03-31 12:00:00,232.85,233.33,232.52,233.05,10873.0,172.6509,173.0069,172.4063,172.7992,10873.0
2016-03-31 12:30:00,233.0,233.61,232.89,233.54,8045.0,172.7622,173.2145,172.6806,173.1626,8045.0
2016-03-31 13:00:00,233.66,233.66,232.71,232.79,41173.0,173.2515,173.2515,172.5471,172.6065,41173.0
2016-03-31 13:30:00,232.8,233.08,232.01,232.37,11146.0,172.6139,172.8215,172.0281,172.295,11146.0
2016-03-31 14:00:00,232.35,233.36,232.17,232.93,17056.0,172.2802,173.0291,172.1467,172.7103,17056.0
2016-03-31 14:30:00,232.99,234.62,232.98,234.32,16568.0,172.7548,173.9633,172.7473,173.7409,16568.0
2016-03-31 15:00:00,234.32,234.78,233.74,234.52,51631.0,173.7409,174.082,173.3109,173.8892,51631.0
2016-03-31 15:30:00,234.42,234.68,233.76,233.88,66001.0,173.8151,174.0078,173.3257,173.4147,66001.0
2016-04-01 09:30:00,233.14,234.19,231.69,233.43,17754.0,172.866,173.6445,171.7908,173.081,17754.0
2016-04-01 10:00:00,233.18,234.12,233.11,233.54,7016.0,172.8956,173.5926,172.8437,173.1626,7016.0
2016-04-01 10:30:00,233.07,234.03,232.75,232.75,14505.0,172.8141,173.5259,172.5768,172.5768,14505.0
2016-04-01 11:00:00,232.93,232.97,231.75,232.09,21163.0,172.7103,172.7399,171.8353,172.0874,21163.0
2016-04-01 11:30:00,232.11,232.95,232.11,232.35,15586.0,172.1023,172.7251,172.1023,172.2802,15586.0
2016-04-01 12:00:00,232.34,232.4,231.79,231.84,11917.0,172.2728,172.3173,171.865,171.9021,11917.0
2016-04-01 12:30:00,231.97,232.52,231.89,232.22,10543.0,171.9985,172.4063,171.9391,172.1838,10543.0
2016-04-01 13:00:00,232.18,232.75,231.97,232.64,6999.0,172.1542,172.5768,171.9985,172.4952,6999.0
2016-04-01 13:30:00,232.81,233.52,232.61,233.33,12248.0,172.6213,173.1477,172.473,173.0069,12248.0
2016-04-01 14:00:00,233.32,233.53,232.89,232.91,10736.0,172.9994,173.1551,172.6806,172.6954,10736.0
2016-04-01 14:30:00,233.11,233.65,233.04,233.15,17691.0,172.8437,173.2441,172.7918,172.8734,17691.0
2016-04-01 15:00:00,233.2,233.52,232.98,233.26,15048.0,172.9105,173.1477,172.7473,172.9549,15048.0
2016-04-01 15:30:00,233.27,233.69,232.89,232.91,52209.0,172.9624,173.2738,172.6806,172.6954,52209.0
2016-04-04 09:30:00,233.15,234.99,232.73,233.77,24269.0,172.8734,174.2377,172.562,173.3331,24269.0
2016-04-04 10:00:00,234.31,234.33,233.0,233.6,7302.0,173.7335,173.7483,172.7622,173.207,7302.0
2016-04-04 10:30:00,233.44,234.04,232.97,233.23,18181.0,173.0884,173.5333,172.7399,172.9327,18181.0
2016-04-04 11:00:00,233.51,234.12,233.33,233.77,12463.0,173.1403,173.5926,173.0069,173.3331,12463.0
2016-04-04 11:30:00,233.75,233.77,232.93,233.14,16184.0,173.3183,173.3331,172.7103,172.866,16184.0
2016-04-04 12:00:00,233.14,233.6,232.79,233.19,17262.0,172.866,173.207,172.6065,172.903,17262.0
2016-04-04 12:30:00,233.22,233.6,232.87,232.95,16849.0,172.9253,173.207,172.6658,172.7251,16849.0
2016-04-04 13:00:00,233.14,233.46,232.67,233.0,29050.0,172.866,173.1032,172.5175,172.7622,29050.0
2016-04-04 13:30:00,233.0,233.21,232.73,232.82,10750.0,172.7622,172.9179,172.562,172.6287,10750.0
2016-04-04 14:00:00,232.77,232.9,232.13,232.77,20367.0,172.5916,172.688,172.1171,172.5916,20367.0
2016-04-04 14:30:00,232.78,232.89,232.43,232.63,8117.0,172.599,172.6806,172.3395,172.4878,8117.0
2016-04-04 15:00:00,232.62,233.34,232.6,232.65,22423.0,172.4804,173.0143,172.4656,172.5027,22423.0
2016-04-04 15:30:00,232.91,233.89,232.82,233.68,49882.0,172.6954,173.4221,172.6287,173.2664,49882.0
2016-04-05 09:30:00,232.02,233.99,231.13,231.89,12402.0,172.0355,173.4962,171.3756,171.9391,12402.0
2016-04-05 10:00:00,232.24,233.42,231.88,233.01,12196.0,172.1986,173.0736,171.9317,172.7696,12196.0
2016-04-05 10:30:00,233.39,233.56,232.27,232.57,5391.0,173.0513,173.1774,172.2209,172.4433,5391.0
2016-04-05 11:00:00,232.68,232.98,232.48,232.78,13864.0,172.5249,172.7473,172.3766,172.599,13864.0
2016-04-05 11:30:00,232.57,232.94,231.62,231.63,20600.0,172.4433,172.7177,171.7389,171.7464,20600.0
2016-04-05 12:00:00,231.59,232.74,231.58,232.4,8283.0,171.7167,172.5694,171.7093,172.3173,8283.0
2016-04-05 12:30:00,232.43,232.43,230.87,230.87,32758.0,172.3395,172.3395,171.1828,171.1828,32758.0
2016-04-05 13:00:00,230.89,231.96,230.89,231.96,14937.0,171.1977,171.991,171.1977,171.991,14937.0
2016-04-05 13:30:00,232.41,232.52,231.59,231.59,5005.0,172.3247,172.4063,171.7167,171.7167,5005.0
2016-04-05 14:00:00,231.59,231.87,231.21,231.48,10300.0,171.7167,171.9243,171.4349,171.6351,10300.0
2016-04-05 14:30:00,231.88,232.3,231.61,232.3,6039.0,171.9317,172.2431,171.7315,172.2431,6039.0
2016-04-05 15:00:00,232.55,232.68,231.77,232.06,13193.0,172.4285,172.5249,171.8502,172.0652,13193.0
2016-04-05 15:30:00,231.96,232.36,231.62,231.96,33837.0,171.991,172.2876,171.7389,171.991,33837.0
2016-04-06 09:30:00,231.43,232.17,230.37,231.68,32265.0,171.5981,172.1467,170.8121,171.7834,32265.0
2016-04-06 10:00:00,231.8,232.19,230.98,231.89,71701.0,171.8724,172.1616,171.2644,171.9391,71701.0
2016-04-06 10:30:00,231.99,232.0,231.29,231.65,13254.0,172.0133,172.0207,171.4943,171.7612,13254.0
2016-04-06 11:00:00,231.84,232.43,231.32,232.43,7333.0,171.9021,172.3395,171.5165,172.3395,7333.0
2016-04-06 11:30:00,232.39,232.43,231.71,231.73,14036.0,172.3099,172.3395,171.8057,171.8205,14036.0
2016-04-06 12:00:00,231.81,232.01,231.12,231.12,7290.0,171.8798,172.0281,171.3682,171.3682,7290.0
2016-04-06 12:30:00,231.12,231.32,230.75,231.07,12376.0,171.3682,171.5165,171.0939,171.3311,12376.0
2016-04-06 13:00:00,231.0,231.28,230.54,231.09,12952.0,171.2792,171.4868,170.9382,171.346,12952.0
2016-04-06 13:30:00,230.99,231.1,230.57,231.1,18177.0,171.2718,171.3534,170.9604,171.3534,18177.0
2016-04-06 14:00:00,230.91,231.32,230.67,231.11,35230.0,171.2125,171.5165,171.0345,171.3608,35230.0
2016-04-06 14:30:00,231.02,231.23,230.62,230.91,11655.0,171.2941,171.4498,170.9975,171.2125,11655.0
2016-04-06 15:00:00,231.02,232.56,230.86,232.55,33651.0,171.2941,172.4359,171.1754,172.4285,33651.0
2016-04-06 15:30:00,232.48,233.25,232.32,232.45,79126.0,172.3766,172.9475,172.258,172.3544,79126.0
2016-04-07 09:30:00,231.41,232.63,229.73,232.21,5915.0,171.5832,172.4878,170.3376,172.1764,5915.0
2016-04-07 10:00:00,232.3,232.63,231.04,231.75,13924.0,172.2431,172.4878,171.3089,171.8353,13924.0
2016-04-07 10:30:00,231.63,231.83,231.0,231.39,15035.0,171.7464,171.8946,171.2792,171.5684,15035.0
2016-04-07 11:00:00,231.13,231.42,230.11,230.11,26233.0,171.3756,171.5906,170.6193,170.6193,26233.0
2016-04-07 11:30:00,230.25,231.04,230.15,230.4,19026.0,170.7231,171.3089,170.649,170.8343,19026.0
2016-04-07 12:00:00,230.68,230.68,229.79,230.33,5686.0,171.042,171.042,170.3821,170.7824,5686.0
2016-04-07 12:30:00,230.28,230.98,229.91,230.89,8308.0,170.7454,171.2644,170.471,171.1977,8308.0
2016-04-07 13:00:00,230.89,231.35,230.82,231.31,4352.0,171.1977,171.5387,171.1458,171.5091,4352.0
2016-04-07 13:30:00,231.31,231.53,230.33,230.33,11878.0,171.5091,171.6722,170.7824,170.7824,11878.0
2016-04-07 14:00:00,230.3,230.3,229.3,229.72,11689.0,170.7602,170.7602,170.0187,170.3301,11689.0
2016-04-07 14:30:00,230.0,230.38,229.5,229.52,25644.0,170.5378,170.8195,170.167,170.1819,25644.0
2016-04-07 15:00:00,229.67,230.51,229.67,230.34,11205.0,170.2931,170.9159,170.2931,170.7899,11205.0
2016-04-07 15:30:00,230.6,231.08,230.03,230.71,46159.0,170.9826,171.3385,170.56,171.0642,46159.0
2016-04-08 09:30:00,232.31,232.9,231.19,232.66,17735.0,172.2506,172.688,171.4201,172.5101,17735.0
2016-04-08 10:00:00,232.74,232.79,231.55,231.56,40438.0,172.5694,172.6065,171.687,171.6945,40438.0
2016-04-08 10:30:00,231.68,232.4,231.4,231.9,32977.0,171.7834,172.3173,171.5758,171.9466,32977.0
2016-04-08 11:00:00,231.93,232.33,231.62,232.27,23736.0,171.9688,172.2654,171.7389,172.2209,23736.0
2016-04-08 11:30:00,232.22,232.33,231.86,232.11,9753.0,172.1838,172.2654,171.9169,172.1023,9753.0
2016-04-08 12:00:00,232.21,232.71,231.97,232.57,16109.0,172.1764,172.5471,171.9985,172.4433,16109.0
2016-04-08 12:30:00,232.52,232.88,232.5,232.58,7683.0,172.4063,172.6732,172.3914,172.4507,7683.0
2016-04-08 13:00:00,232.53,232.62,232.22,232.39,8348.0,172.4137,172.4804,172.1838,172.3099,8348.0
2016-04-08 13:30:00,232.41,232.46,232.19,232.29,9959.0,172.3247,172.3618,172.1616,172.2357,9959.0
2016-04-08 14:00:00,232.28,232.78,232.23,232.68,14954.0,172.2283,172.599,172.1912,172.5249,14954.0
2016-04-08 14:30:00,232.71,232.72,231.53,231.53,18005.0,172.5471,172.5546,171.6722,171.6722,18005.0
2016-04-08 15:00:00,231.68,231.95,231.51,231.77,17959.0,171.7834,171.9836,171.6574,171.8502,17959.0
2016-04-08 15:30:00,231.63,231.63,231.15,231.33,27190.0,171.7464,171.7464,171.3904,171.5239,27190.0
2016-04-11 09:30:00,231.73,231.73,229.02,229.02,8184.0,171.8205,171.8205,169.8111,169.8111,8184.0
2016-04-11 10:00:00,229.46,230.01,228.94,229.71,17632.0,170.1374,170.5452,169.7518,170.3227,17632.0
2016-04-11 10:30:00,229.98,229.98,228.54,228.54,15699.0,170.5229,170.5229,169.4552,169.4552,15699.0
2016-04-11 11:00:00,228.74,229.14,228.46,229.14,9140.0,169.6035,169.9001,169.3959,169.9001,9140.0
2016-04-11 11:30:00,228.9,229.05,228.69,228.95,6422.0,169.7221,169.8334,169.5664,169.7592,6422.0
2016-04-11 12:00:00,228.92,229.1,228.45,228.54,17039.0,169.737,169.8704,169.3885,169.4552,17039.0
2016-04-11 12:30:00,228.69,228.89,228.17,228.37,19304.0,169.5664,169.7147,169.1809,169.3292,19304.0
2016-04-11 13:00:00,228.52,228.68,228.02,228.02,10254.0,169.4404,169.559,169.0697,169.0697,10254.0
2016-04-11 13:30:00,227.89,228.69,227.89,228.69,17852.0,168.9733,169.5664,168.9733,169.5664,17852.0
2016-04-11 14:00:00,228.53,228.79,228.37,228.37,23522.0,169.4478,169.6406,169.3292,169.3292,23522.0
2016-04-11 14:30:00,228.4,228.77,228.34,228.6,16542.0,169.3514,169.6258,169.3069,169.4997,16542.0
2016-04-11 15:00:00,228.71,228.71,227.93,227.93,22529.0,169.5813,169.5813,169.0029,169.0029,22529.0
2016-04-11 15:30:00,227.93,227.97,227.12,227.19,46766.0,169.0029,169.0326,168.4023,168.4542,46766.0
2016-04-12 09:30:00,227.34,227.89,226.28,226.43,11082.0,168.5655,168.9733,167.7795,167.8907,11082.0
2016-04-12 10:00:00,226.7,226.7,224.85,224.96,43595.0,168.0909,168.0909,166.7192,166.8008,43595.0
2016-04-12 10:30:00,224.98,225.76,224.09,225.33,45557.0,166.8156,167.3939,166.1557,167.0751,45557.0
2016-04-12 11:00:00,225.22,225.75,225.18,225.41,45586.0,166.9935,167.3865,166.9639,167.1344,45586.0
2016-04-12 11:30:00,225.48,225.68,225.06,225.34,19357.0,167.1863,167.3346,166.8749,167.0825,19357.0
2016-04-12 12:00:00,225.35,226.32,225.02,226.12,27960.0,167.0899,167.8092,166.8452,167.6609,27960.0
2016-04-12 12:30:00,226.04,226.67,225.75,226.67,21162.0,167.6015,168.0687,167.3865,168.0687,21162.0
2016-04-12 13:00:00,226.67,227.35,226.44,227.21,17222.0,168.0687,168.5729,167.8981,168.4691,17222.0
2016-04-12 13:30:00,227.25,228.04,227.1,227.98,12537.0,168.4987,169.0845,168.3875,169.04,12537.0
2016-04-12 14:00:00,227.96,228.78,227.57,228.51,13871.0,169.0252,169.6332,168.736,169.433,13871.0
2016-04-12 14:30:00,228.64,228.88,228.46,228.71,25628.0,169.5294,169.7073,169.3959,169.5813,25628.0
2016-04-12 15:00:00,228.72,228.85,228.46,228.61,26577.0,169.5887,169.6851,169.3959,169.5071,26577.0
2016-04-12 15:30:00,228.6,228.94,228.45,228.75,73339.0,169.4997,169.7518,169.3885,169.6109,73339.0
2016-04-13 09:30:00,229.79,229.79,226.4,228.01,45176.0,170.3821,170.3821,167.8685,169.0622,45176.0
2016-04-13 10:00:00,227.97,228.27,226.94,228.27,136841.0,169.0326,169.255,168.2689,169.255,136841.0
2016-04-13 10:30:00,228.32,229.14,227.9,228.83,123370.0,169.2921,169.9001,168.9807,169.6702,123370.0
2016-04-13 11:00:00,228.83,229.19,226.67,227.36,69138.0,169.6702,169.9372,168.0687,168.5803,69138.0
2016-04-13 11:30:00,227.41,227.41,225.64,225.76,10196.0,168.6174,168.6174,167.305,167.3939,10196.0
2016-04-13 12:00:00,225.98,226.26,223.97,224.16,30291.0,167.5571,167.7647,166.0667,166.2076,30291.0
2016-04-13 12:30:00,224.16,224.74,223.83,224.15,26252.0,166.2076,166.6376,165.9629,166.2002,26252.0
2016-04-13 13:00:00,224.37,224.37,222.92,223.21,20197.0,166.3633,166.3633,165.2882,165.5032,20197.0
2016-04-13 13:30:00,223.18,224.34,223.08,223.83,35356.0,165.4809,166.341,165.4068,165.9629,35356.0
2016-04-13 14:00:00,223.82,223.9,222.57,223.19,27604.0,165.9555,166.0148,165.0286,165.4884,27604.0
2016-04-13 14:30:00,223.34,223.69,222.57,222.76,27940.0,165.5996,165.8591,165.0286,165.1695,27940.0
2016-04-13 15:00:00,222.88,223.14,222.21,222.62,24563.0,165.2585,165.4513,164.7617,165.0657,24563.0
2016-04-13 15:30:00,222.45,223.12,222.17,222.96,75084.0,164.9397,165.4365,164.7321,165.3178,75084.0
2016-04-14 09:30:00,222.66,222.66,219.36,219.68,20319.0,165.0954,165.0954,162.6485,162.8858,20319.0
2016-04-14 10:00:00,219.66,219.9,218.79,219.31,15913.0,162.871,163.0489,162.2259,162.6115,15913.0
2016-04-14 10:30:00,219.37,219.45,218.35,218.93,34569.0,162.656,162.7153,161.8997,162.3297,34569.0
2016-04-14 11:00:00,218.9,219.23,218.15,218.7,21385.0,162.3075,162.5521,161.7514,162.1592,21385.0
2016-04-14 11:30:00,218.59,218.75,217.87,217.87,24331.0,162.0776,162.1962,161.5437,161.5437,24331.0
2016-04-14 12:00:00,218.01,218.44,217.8,218.07,27376.0,161.6476,161.9664,161.4918,161.692,27376.0
2016-04-14 12:30:00,218.08,218.53,217.75,218.02,31215.0,161.6995,162.0331,161.4548,161.655,31215.0
2016-04-14 13:00:00,217.97,218.24,217.56,218.12,14360.0,161.6179,161.8181,161.3139,161.7291,14360.0
2016-04-14 13:30:00,218.13,218.3,217.88,217.88,14482.0,161.7365,161.8626,161.5512,161.5512,14482.0
2016-04-14 14:00:00,217.88,218.25,217.46,218.25,35612.0,161.5512,161.8255,161.2397,161.8255,35612.0
2016-04-14 14:30:00,218.08,218.56,217.96,218.42,28034.0,161.6995,162.0554,161.6105,161.9516,28034.0
2016-04-14 15:00:00,218.45,219.09,218.2,218.97,44289.0,161.9738,162.4483,161.7884,162.3594,44289.0
2016-04-14 15:30:00,218.94,219.07,218.8,218.8,60664.0,162.3371,162.4335,162.2333,162.2333,60664.0
2016-04-15 09:30:00,218.79,221.04,218.31,220.56,30586.0,162.2259,163.8942,161.87,163.5383,30586.0
2016-04-15 10:00:00,220.71,221.96,219.97,221.77,28174.0,163.6495,164.5764,163.1008,164.4355,28174.0
2016-04-15 10:30:00,221.79,223.09,221.66,223.09,24518.0,164.4503,165.4142,164.3539,165.4142,24518.0
2016-04-15 11:00:00,222.7,223.31,222.7,222.74,6426.0,165.125,165.5773,165.125,165.1547,6426.0
2016-04-15 11:30:00,223.04,223.79,222.26,223.79,11900.0,165.3771,165.9332,164.7988,165.9332,11900.0
2016-04-15 12:00:00,223.82,223.82,222.97,223.68,9542.0,165.9555,165.9555,165.3252,165.8517,9542.0
2016-04-15 12:30:00,223.53,224.16,223.3,224.12,12585.0,165.7405,166.2076,165.5699,166.1779,12585.0
2016-04-15 13:00:00,224.0,224.38,223.9,224.18,15826.0,166.0889,166.3707,166.0148,166.2224,15826.0
2016-04-15 13:30:00,224.25,224.49,224.12,224.4,7200.0,166.2743,166.4523,166.1779,166.3855,7200.0
2016-04-15 14:00:00,224.32,224.9,224.28,224.77,47369.0,166.3262,166.7563,166.2966,166.6599,47369.0
2016-04-15 14:30:00,224.72,225.42,224.7,225.42,23067.0,166.6228,167.1418,166.608,167.1418,23067.0
2016-04-15 15:00:00,225.39,225.67,225.15,225.3,22501.0,167.1196,167.3272,166.9416,167.0529,22501.0
2016-04-15 15:30:00,225.22,225.43,224.66,224.92,67896.0,166.9935,167.1492,166.5783,166.7711,67896.0
2016-04-18 09:30:00,224.75,226.46,223.25,224.09,34308.0,166.6451,167.913,165.5328,166.1557,34308.0
2016-04-18 10:00:00,224.18,225.42,224.02,225.42,10475.0,166.2224,167.1418,166.1038,167.1418,10475.0
2016-04-18 10:30:00,225.08,225.59,224.9,225.34,20407.0,166.8897,167.2679,166.7563,167.0825,20407.0
2016-04-18 11:00:00,225.14,225.57,224.68,224.88,50291.0,166.9342,167.2531,166.5931,166.7414,50291.0
2016-04-18 11:30:00,224.51,225.13,223.85,224.14,45688.0,166.4671,166.9268,165.9777,166.1928,45688.0
2016-04-18 12:00:00,224.2,224.62,223.9,224.47,23220.0,166.2372,166.5487,166.0148,166.4374,23220.0
2016-04-18 12:30:00,224.47,224.7,224.4,224.49,14878.0,166.4374,166.608,166.3855,166.4523,14878.0
2016-04-18 13:00:00,224.53,224.62,224.41,224.62,10899.0,166.4819,166.5487,166.393,166.5487,10899.0
2016-04-18 13:30:00,224.68,225.29,224.44,224.92,10275.0,166.5931,167.0454,166.4152,166.7711,10275.0
2016-04-18 14:00:00,224.94,225.39,224.81,225.19,12053.0,166.7859,167.1196,166.6895,166.9713,12053.0
2016-04-18 14:30:00,225.26,226.02,225.16,225.99,17474.0,167.0232,167.5867,166.9491,167.5645,17474.0
2016-04-18 15:00:00,225.9,226.7,225.9,226.24,66600.0,167.4977,168.0909,167.4977,167.7498,66600.0
2016-04-18 15:30:00,226.27,226.7,226.2,226.54,123760.0,167.7721,168.0909,167.7202,167.9723,123760.0
2016-04-19 09:30:00,226.92,227.75,226.21,226.85,14980.0,168.254,168.8695,167.7276,168.2021,14980.0
2016-04-19 10:00:00,227.06,227.2,226.59,227.1,3634.0,168.3578,168.4616,168.0094,168.3875,3634.0
2016-04-19 10:30:00,227.22,227.99,227.08,227.43,15555.0,168.4765,169.0474,168.3727,168.6322,15555.0
2016-04-19 11:00:00,227.39,227.74,227.3,227.5,14934.0,168.6025,168.862,168.5358,168.6841,14934.0
2016-04-19 11:30:00,227.41,228.14,227.37,227.86,14537.0,168.6174,169.1586,168.5877,168.951,14537.0
2016-04-19 12:00:00,227.85,228.14,227.48,227.68,17280.0,168.9436,169.1586,168.6693,168.8176,17280.0
2016-04-19 12:30:00,227.59,228.54,227.55,228.54,10237.0,168.7508,169.4552,168.7212,169.4552,10237.0
2016-04-19 13:00:00,228.43,229.37,228.42,229.31,17141.0,169.3737,170.0706,169.3662,170.0261,17141.0
2016-04-19 13:30:00,229.32,229.9,229.32,229.68,20273.0,170.0336,170.4636,170.0336,170.3005,20273.0
2016-04-19 14:00:00,229.69,229.76,229.06,229.59,20016.0,170.3079,170.3598,169.8408,170.2338,20016.0
2016-04-19 14:30:00,229.59,229.63,228.99,229.03,21030.0,170.2338,170.2634,169.7889,169.8185,21030.0
2016-04-19 15:00:00,228.99,229.67,228.97,229.61,36598.0,169.7889,170.2931,169.774,170.2486,36598.0
2016-04-19 15:30:00,229.57,229.68,228.88,229.22,70766.0,170.2189,170.3005,169.7073,169.9594,70766.0
2016-04-20 09:30:00,229.32,229.43,226.76,227.59,10559.0,170.0336,170.1151,168.1354,168.7508,10559.0
2016-04-20 10:00:00,227.82,227.82,226.21,226.21,11555.0,168.9214,168.9214,167.7276,167.7276,11555.0
2016-04-20 10:30:00,226.01,226.14,225.37,225.49,10362.0,167.5793,167.6757,167.1048,167.1937,10362.0
2016-04-20 11:00:00,225.4,226.15,225.12,226.02,13006.0,167.127,167.6831,166.9194,167.5867,13006.0
2016-04-20 11:30:00,225.96,226.12,224.8,224.88,13782.0,167.5422,167.6609,166.6821,166.7414,13782.0
2016-04-20 12:00:00,224.83,225.01,224.41,224.54,17865.0,166.7044,166.8378,166.393,166.4893,17865.0
2016-04-20 12:30:00,224.32,224.72,224.18,224.47,9233.0,166.3262,166.6228,166.2224,166.4374,9233.0
2016-04-20 13:00:00,224.46,224.46,223.74,223.74,12638.0,166.43,166.43,165.8962,165.8962,12638.0
2016-04-20 13:30:00,223.83,223.83,223.22,223.23,12655.0,165.9629,165.9629,165.5106,165.518,12655.0
2016-04-20 14:00:00,223.23,223.34,222.49,222.61,23067.0,165.518,165.5996,164.9693,165.0583,23067.0
2016-04-20 14:30:00,222.58,223.17,222.58,222.86,11433.0,165.0361,165.4735,165.0361,165.2437,11433.0
2016-04-20 15:00:00,222.86,223.04,222.72,222.79,36846.0,165.2437,165.3771,165.1399,165.1918,36846.0
2016-04-20 15:30:00,222.78,222.88,222.33,222.78,61845.0,165.1844,165.2585,164.8507,165.1844,61845.0
2016-04-21 09:30:00,222.02,223.65,221.22,223.47,16552.0,164.6208,165.8294,164.0277,165.696,16552.0
2016-04-21 10:00:00,223.61,224.89,223.41,224.34,10971.0,165.7998,166.7489,165.6515,166.341,10971.0
2016-04-21 10:30:00,224.14,224.96,224.14,224.94,3200.0,166.1928,166.8008,166.1928,166.7859,3200.0
2016-04-21 11:00:00,224.97,225.76,224.6,225.5,16379.0,166.8082,167.3939,166.5338,167.2012,16379.0
2016-04-21 11:30:00,225.51,225.51,224.6,224.79,26820.0,167.2086,167.2086,166.5338,166.6747,26820.0
2016-04-21 12:00:00,224.8,224.94,222.92,223.27,10574.0,166.6821,166.7859,165.2882,165.5477,10574.0
2016-04-21 12:30:00,223.29,223.8,222.93,223.5,22505.0,165.5625,165.9407,165.2956,165.7182,22505.0
2016-04-21 13:00:00,223.5,223.69,223.14,223.5,27569.0,165.7182,165.8591,165.4513,165.7182,27569.0
2016-04-21 13:30:00,223.3,223.47,222.19,222.53,53257.0,165.5699,165.696,164.7469,164.999,53257.0
2016-04-21 14:00:00,222.53,222.79,222.09,222.58,7739.0,164.999,165.1918,164.6727,165.0361,7739.0
2016-04-21 14:30:00,222.47,222.67,221.95,222.23,21569.0,164.9545,165.1028,164.5689,164.7766,21569.0
2016-04-21 15:00:00,222.31,223.15,222.1,222.47,18075.0,164.8359,165.4587,164.6802,164.9545,18075.0
2016-04-21 15:30:00,222.51,222.95,222.16,222.35,47752.0,164.9842,165.3104,164.7246,164.8655,47752.0
2016-04-22 09:30:00,222.69,224.39,222.69,223.79,7348.0,165.1176,166.3781,165.1176,165.9332,7348.0
2016-04-22 10:00:00,223.96,224.26,222.94,222.95,10011.0,166.0593,166.2817,165.303,165.3104,10011.0
2016-04-22 10:30:00,223.13,223.13,221.94,223.06,11932.0,165.4439,165.4439,164.5615,165.392,11932.0
2016-04-22 11:00:00,222.98,223.56,222.38,223.1,8444.0,165.3327,165.7627,164.8878,165.4216,8444.0
2016-04-22 11:30:00,223.27,223.67,223.03,223.25,9108.0,165.5477,165.8443,165.3697,165.5328,9108.0
2016-04-22 12:00:00,223.6,223.77,223.22,223.73,5266.0,165.7924,165.9184,165.5106,165.8888,5266.0
2016-04-22 12:30:00,223.59,224.68,223.59,224.36,7713.0,165.7849,166.5931,165.7849,166.3559,7713.0
2016-04-22 13:00:00,224.58,224.86,224.23,224.45,8579.0,166.519,166.7266,166.2595,166.4226,8579.0
2016-04-22 13:30:00,224.58,225.43,224.28,225.1,13228.0,166.519,167.1492,166.2966,166.9046,13228.0
2016-04-22 14:00:00,225.14,225.37,224.42,224.54,7930.0,166.9342,167.1048,166.4004,166.4893,7930.0
2016-04-22 14:30:00,224.54,224.87,224.25,224.39,9765.0,166.4893,166.734,166.2743,166.3781,9765.0
2016-04-22 15:00:00,224.43,224.64,224.16,224.52,8949.0,166.4078,166.5635,166.2076,166.4745,8949.0
2016-04-22 15:30:00,224.56,224.83,224.31,224.48,32219.0,166.5042,166.7044,166.3188,166.4449,32219.0
2016-04-25 09:30:00,223.85,225.88,223.85,225.69,18261.0,165.9777,167.4829,165.9777,167.342,18261.0
2016-04-25 10:00:00,225.85,226.36,225.49,226.31,28511.0,167.4607,167.8388,167.1937,167.8017,28511.0
2016-04-25 10:30:00,226.07,226.25,225.57,226.25,10505.0,167.6238,167.7573,167.2531,167.7573,10505.0
2016-04-25 11:00:00,226.08,226.86,225.62,226.25,18633.0,167.6312,168.2095,167.2901,167.7573,18633.0
2016-04-25 11:30:00,226.36,226.59,226.07,226.18,16549.0,167.8388,168.0094,167.6238,167.7054,16549.0
2016-04-25 12:00:00,226.25,226.41,226.18,226.25,4225.0,167.7573,167.8759,167.7054,167.7573,4225.0
2016-04-25 12:30:00,226.15,227.03,226.08,226.95,8230.0,167.6831,168.3356,167.6312,168.2763,8230.0
2016-04-25 13:00:00,226.95,227.49,226.73,227.1,5972.0,168.2763,168.6767,168.1132,168.3875,5972.0
2016-04-25 13:30:00,227.26,227.55,226.82,226.86,9345.0,168.5061,168.7212,168.1799,168.2095,9345.0
2016-04-25 14:00:00,226.77,226.77,226.21,226.48,7139.0,168.1428,168.1428,167.7276,167.9278,7139.0
2016-04-25 14:30:00,226.59,226.8,226.35,226.66,5388.0,168.0094,168.1651,167.8314,168.0613,5388.0
2016-04-25 15:00:00,226.66,226.67,226.32,226.51,6864.0,168.0613,168.0687,167.8092,167.95,6864.0
2016-04-25 15:30:00,226.54,227.48,226.41,227.28,31877.0,167.9723,168.6693,167.8759,168.521,31877.0
2016-04-26 09:30:00,227.42,228.64,227.42,228.13,21922.0,168.6248,169.5294,168.6248,169.1512,21922.0
2016-04-26 10:00:00,228.42,229.26,228.07,228.68,9779.0,169.3662,169.9891,169.1067,169.559,9779.0
2016-04-26 10:30:00,228.47,228.84,227.87,228.48,41490.0,169.4033,169.6777,168.9584,169.4107,41490.0
2016-04-26 11:00:00,228.58,228.72,228.03,228.13,19008.0,169.4849,169.5887,169.0771,169.1512,19008.0
2016-04-26 11:30:00,228.22,228.55,227.85,228.27,6385.0,169.2179,169.4626,168.9436,169.255,6385.0
2016-04-26 12:00:00,228.2,228.47,227.85,227.85,9417.0,169.2031,169.4033,168.9436,168.9436,9417.0
2016-04-26 12:30:00,227.8,228.32,227.12,227.14,16615.0,168.9065,169.2921,168.4023,168.4172,16615.0
2016-04-26 13:00:00,227.14,227.56,226.07,226.17,32155.0,168.4172,168.7286,167.6238,167.6979,32155.0
2016-04-26 13:30:00,226.17,226.26,225.11,225.11,11631.0,167.6979,167.7647,166.912,166.912,11631.0
2016-04-26 14:00:00,225.36,225.62,225.12,225.12,16271.0,167.0973,167.2901,166.9194,166.9194,16271.0
2016-04-26 14:30:00,225.09,225.54,224.79,225.05,23170.0,166.8971,167.2308,166.6747,166.8675,23170.0
2016-04-26 15:00:00,225.11,225.38,224.68,224.86,14242.0,166.912,167.1122,166.5931,166.7266,14242.0
2016-04-26 15:30:00,224.89,225.47,224.72,225.32,45089.0,166.7489,167.1789,166.6228,167.0677,45089.0
2016-04-27 09:30:00,223.77,224.62,220.94,220.94,63618.0,165.9184,166.5487,163.8201,163.8201,63618.0
2016-04-27 10:00:00,221.25,222.12,221.05,222.0,27738.0,164.0499,164.695,163.9016,164.606,27738.0
2016-04-27 10:30:00,221.83,221.86,221.23,221.67,37524.0,164.48,164.5022,164.0351,164.3613,37524.0
2016-04-27 11:00:00,221.4,222.44,221.29,222.28,33190.0,164.1611,164.9323,164.0796,164.8136,33190.0
2016-04-27 11:30:00,222.46,222.98,222.25,222.4,14922.0,164.9471,165.3327,164.7914,164.9026,14922.0
2016-04-27 12:00:00,222.33,223.06,222.32,222.75,9824.0,164.8507,165.392,164.8433,165.1621,9824.0
2016-04-27 12:30:00,222.65,223.2,222.6,223.08,11009.0,165.088,165.4958,165.0509,165.4068,11009.0
2016-04-27 13:00:00,223.12,223.22,222.62,222.69,19480.0,165.4365,165.5106,165.0657,165.1176,19480.0
2016-04-27 13:30:00,222.95,223.14,222.64,222.69,11850.0,165.3104,165.4513,165.0806,165.1176,11850.0
2016-04-27 14:00:00,222.52,224.01,221.73,223.34,22197.0,164.9916,166.0964,164.4058,165.5996,22197.0
2016-04-27 14:30:00,223.45,224.28,223.17,224.16,23638.0,165.6811,166.2966,165.4735,166.2076,23638.0
2016-04-27 15:00:00,224.05,224.93,224.01,224.84,21863.0,166.126,166.7785,166.0964,166.7118,21863.0
2016-04-27 15:30:00,224.83,225.0,224.42,224.66,85596.0,166.7044,166.8304,166.4004,166.5783,85596.0
2016-04-28 09:30:00,224.08,227.86,223.36,226.52,22455.0,166.1483,168.951,165.6144,167.9574,22455.0
2016-04-28 10:00:00,227.8,227.87,225.99,226.83,37254.0,168.9065,168.9584,167.5645,168.1873,37254.0
2016-04-28 10:30:00,226.91,227.09,226.14,226.58,15080.0,168.2466,168.3801,167.6757,168.0019,15080.0
2016-04-28 11:00:00,226.67,226.75,225.54,226.55,10579.0,168.0687,168.128,167.2308,167.9797,10579.0
2016-04-28 11:30:00,226.37,226.48,225.62,226.32,19247.0,167.8462,167.9278,167.2901,167.8092,19247.0
2016-04-28 12:00:00,226.0,227.14,225.63,225.64,6518.0,167.5719,168.4172,167.2975,167.305,6518.0
2016-04-28 12:30:00,225.79,226.6,225.7,225.93,9302.0,167.4162,168.0168,167.3494,167.52,9302.0
2016-04-28 13:00:00,226.04,226.18,225.21,225.3,12974.0,167.6015,167.7054,166.9861,167.0529,12974.0
2016-04-28 13:30:00,225.5,225.92,225.31,225.31,9064.0,167.2012,167.5126,167.0603,167.0603,9064.0
2016-04-28 14:00:00,225.48,225.74,224.81,225.16,9424.0,167.1863,167.3791,166.6895,166.9491,9424.0
2016-04-28 14:30:00,225.13,225.18,224.35,224.54,16310.0,166.9268,166.9639,166.3485,166.4893,16310.0
2016-04-28 15:00:00,224.49,224.6,223.79,224.06,21939.0,166.4523,166.5338,165.9332,166.1334,21939.0
2016-04-28 15:30:00,224.15,224.37,223.44,224.17,61602.0,166.2002,166.3633,165.6737,166.215,61602.0
2016-04-29 09:30:00,223.75,224.68,220.26,222.54,37956.0,165.9036,166.5931,163.3159,165.0064,37956.0
2016-04-29 10:00:00,222.54,224.0,221.89,221.96,27384.0,165.0064,166.0889,164.5245,164.5764,27384.0
2016-04-29 10:30:00,222.1,222.1,220.01,220.1,53053.0,164.6802,164.6802,163.1305,163.1972,53053.0
2016-04-29 11:00:00,220.05,220.6,219.22,220.2,50696.0,163.1601,163.568,162.5447,163.2714,50696.0
2016-04-29 11:30:00,220.34,220.73,219.91,220.28,23064.0,163.3752,163.6643,163.0563,163.3307,23064.0
2016-04-29 12:00:00,219.95,220.3,218.85,219.95,58915.0,163.086,163.3455,162.2704,163.086,58915.0
2016-04-29 12:30:00,219.84,221.32,219.71,221.15,10232.0,163.0044,164.1018,162.908,163.9758,10232.0
2016-04-29 13:00:00,221.27,221.27,219.94,220.1,14105.0,164.0647,164.0647,163.0786,163.1972,14105.0
2016-04-29 13:30:00,220.08,220.2,219.57,219.59,36099.0,163.1824,163.2714,162.8042,162.8191,36099.0
2016-04-29 14:00:00,219.88,220.48,219.01,220.46,26857.0,163.0341,163.479,162.389,163.4642,26857.0
2016-04-29 14:30:00,220.33,220.33,219.34,219.44,21534.0,163.3678,163.3678,162.6337,162.7079,21534.0
2016-04-29 15:00:00,219.64,220.57,219.51,219.6,61612.0,162.8561,163.5457,162.7598,162.8265,61612.0
2016-04-29 15:30:00,219.61,220.46,219.35,220.37,127312.0,162.8339,163.4642,162.6411,163.3974,127312.0
2016-05-02 09:30:00,219.42,223.67,219.0,223.0,36358.0,162.693,165.8443,162.3816,165.3475,36358.0
2016-05-02 10:00:00,222.81,223.23,222.51,223.07,19959.0,165.2066,165.518,164.9842,165.3994,19959.0
2016-05-02 10:30:00,223.08,223.16,222.05,222.54,11259.0,165.4068,165.4661,164.6431,165.0064,11259.0
2016-05-02 11:00:00,222.77,222.8,221.76,222.19,32231.0,165.1769,165.1992,164.4281,164.7469,32231.0
2016-05-02 11:30:00,222.3,222.6,221.71,221.87,14024.0,164.8285,165.0509,164.391,164.5096,14024.0
2016-05-02 12:00:00,221.9,221.9,221.53,221.71,6631.0,164.5319,164.5319,164.2575,164.391,6631.0
2016-05-02 12:30:00,221.71,222.18,221.5,222.18,13240.0,164.391,164.7395,164.2353,164.7395,13240.0
2016-05-02 13:00:00,222.23,222.58,222.0,222.41,5737.0,164.7766,165.0361,164.606,164.91,5737.0
2016-05-02 13:30:00,222.3,222.62,222.11,222.25,6677.0,164.8285,165.0657,164.6876,164.7914,6677.0
2016-05-02 14:00:00,222.24,222.47,221.53,221.73,16814.0,164.784,164.9545,164.2575,164.4058,16814.0
2016-05-02 14:30:00,221.65,222.05,221.62,221.96,20822.0,164.3465,164.6431,164.3243,164.5764,20822.0
2016-05-02 15:00:00,221.89,223.14,221.89,223.04,21489.0,164.5245,165.4513,164.5245,165.3771,21489.0
2016-05-02 15:30:00,223.05,223.58,222.71,222.8,56765.0,165.3846,165.7775,165.1325,165.1992,56765.0
2016-05-03 09:30:00,221.6,223.65,220.84,222.13,30608.0,164.3094,165.8294,163.7459,164.7024,30608.0
2016-05-03 10:00:00,222.14,222.47,221.66,221.66,17147.0,164.7098,164.9545,164.3539,164.3539,17147.0
2016-05-03 10:30:00,221.91,222.59,221.71,222.48,22117.0,164.5393,165.0435,164.391,164.9619,22117.0
2016-05-03 11:00:00,222.44,222.63,221.94,221.95,16670.0,164.9323,165.0731,164.5615,164.5689,16670.0
2016-05-03 11:30:00,221.76,222.84,221.69,222.5,9967.0,164.4281,165.2288,164.3762,164.9767,9967.0
2016-05-03 12:00:00,222.5,223.71,222.12,223.53,25533.0,164.9767,165.8739,164.695,165.7405,25533.0
2016-05-03 12:30:00,223.7,223.75,222.53,223.22,13812.0,165.8665,165.9036,164.999,165.5106,13812.0
2016-05-03 13:00:00,223.38,223.81,222.8,222.8,12120.0,165.6292,165.9481,165.1992,165.1992,12120.0
2016-05-03 13:30:00,222.88,223.4,222.72,223.1,17032.0,165.2585,165.6441,165.1399,165.4216,17032.0
2016-05-03 14:00:00,223.09,223.36,222.74,223.01,19921.0,165.4142,165.6144,165.1547,165.3549,19921.0
2016-05-03 14:30:00,223.13,223.55,222.72,223.06,19811.0,165.4439,165.7553,165.1399,165.392,19811.0
2016-05-03 15:00:00,223.15,223.41,222.81,223.22,20915.0,165.4587,165.6515,165.2066,165.5106,20915.0
2016-05-03 15:30:00,223.05,223.63,222.74,223.48,50165.0,165.3846,165.8146,165.1547,165.7034,50165.0
2016-05-04 09:30:00,221.84,223.83,221.5,223.43,14192.0,164.4874,165.9629,164.2353,165.6663,14192.0
2016-05-04 10:00:00,223.5,225.19,223.15,224.73,31987.0,165.7182,166.9713,165.4587,166.6302,31987.0
2016-05-04 10:30:00,224.7,225.75,224.44,225.43,8738.0,166.608,167.3865,166.4152,167.1492,8738.0
2016-05-04 11:00:00,225.54,226.77,225.54,226.17,11586.0,167.2308,168.1428,167.2308,167.6979,11586.0
2016-05-04 11:30:00,226.27,227.55,225.92,227.01,13021.0,167.7721,168.7212,167.5126,168.3208,13021.0
2016-05-04 12:00:00,226.83,227.08,226.31,226.94,14291.0,168.1873,168.3727,167.8017,168.2689,14291.0
2016-05-04 12:30:00,226.88,227.09,226.27,226.72,11980.0,168.2244,168.3801,167.7721,168.1057,11980.0
2016-05-04 13:00:00,226.45,226.84,225.99,226.84,12835.0,167.9055,168.1947,167.5645,168.1947,12835.0
2016-05-04 13:30:00,226.62,226.76,225.78,225.84,32017.0,168.0316,168.1354,167.4088,167.4533,32017.0
2016-05-04 14:00:00,225.9,226.27,225.67,226.02,31974.0,167.4977,167.7721,167.3272,167.5867,31974.0
2016-05-04 14:30:00,226.03,226.39,225.75,225.86,18895.0,167.5941,167.8611,167.3865,167.4681,18895.0
2016-05-04 15:00:00,225.98,226.29,225.57,226.22,22435.0,167.5571,167.7869,167.2531,167.735,22435.0
2016-05-04 15:30:00,226.29,226.29,225.52,225.86,52536.0,167.7869,167.7869,167.216,167.4681,52536.0
2016-05-05 09:30:00,227.3,230.0,227.3,228.0,42573.0,168.5358,170.5378,168.5358,169.0548,42573.0
2016-05-05 10:00:00,227.95,228.43,227.09,227.55,18139.0,169.0177,169.3737,168.3801,168.7212,18139.0
2016-05-05 10:30:00,227.79,228.49,227.51,228.38,7888.0,168.8991,169.4181,168.6915,169.3366,7888.0
2016-05-05 11:00:00,228.23,228.65,227.96,228.46,6822.0,169.2254,169.5368,169.0252,169.3959,6822.0
2016-05-05 11:30:00,228.46,229.42,228.43,229.39,8539.0,169.3959,170.1077,169.3737,170.0855,8539.0
2016-05-05 12:00:00,229.18,229.3,228.84,229.23,10515.0,169.9298,170.0187,169.6777,169.9668,10515.0
2016-05-05 12:30:00,229.19,229.29,228.24,228.88,3303.0,169.9372,170.0113,169.2328,169.7073,3303.0
2016-05-05 13:00:00,229.0,229.33,228.48,228.84,5300.0,169.7963,170.041,169.4107,169.6777,5300.0
2016-05-05 13:30:00,228.43,228.82,228.21,228.8,7596.0,169.3737,169.6628,169.2105,169.648,7596.0
2016-05-05 14:00:00,228.81,228.91,228.33,228.78,10955.0,169.6554,169.7296,169.2995,169.6332,10955.0
2016-05-05 14:30:00,228.68,228.88,228.22,228.57,10760.0,169.559,169.7073,169.2179,169.4775,10760.0
2016-05-05 15:00:00,228.45,228.56,227.92,228.54,22604.0,169.3885,169.47,168.9955,169.4552,22604.0
2016-05-05 15:30:00,228.49,228.99,228.33,228.77,38920.0,169.4181,169.7889,169.2995,169.6258,38920.0
2016-05-06 09:30:00,228.91,229.37,225.78,228.68,8820.0,169.7296,170.0706,167.4088,169.559,8820.0
2016-05-06 10:00:00,228.92,228.92,227.32,227.51,14448.0,169.737,169.737,168.5506,168.6915,14448.0
2016-05-06 10:30:00,227.64,228.45,227.48,228.45,8118.0,168.7879,169.3885,168.6693,169.3885,8118.0
2016-05-06 11:00:00,228.43,229.04,228.06,228.84,12064.0,169.3737,169.826,169.0993,169.6777,12064.0
2016-05-06 11:30:00,229.08,230.08,229.05,229.82,7411.0,169.8556,170.5971,169.8334,170.4043,7411.0
2016-05-06 12:00:00,229.82,229.91,229.43,229.57,15299.0,170.4043,170.471,170.1151,170.2189,15299.0
2016-05-06 12:30:00,229.51,230.15,229.43,230.15,5200.0,170.1744,170.649,170.1151,170.649,5200.0
2016-05-06 13:00:00,230.12,230.94,230.08,230.71,11790.0,170.6267,171.2347,170.5971,171.0642,11790.0
2016-05-06 13:30:00,230.84,231.24,230.54,231.24,16224.0,171.1606,171.4572,170.9382,171.4572,16224.0
2016-05-06 14:00:00,231.34,232.09,231.31,232.04,9287.0,171.5313,172.0874,171.5091,172.0504,9287.0
2016-05-06 14:30:00,232.05,232.05,231.6,231.68,23634.0,172.0578,172.0578,171.7241,171.7834,23634.0
2016-05-06 15:00:00,231.69,231.88,231.25,231.76,17512.0,171.7908,171.9317,171.4646,171.8427,17512.0
2016-05-06 15:30:00,231.6,232.33,231.58,232.2,43335.0,171.7241,172.2654,171.7093,172.169,43335.0
2016-05-09 09:30:00,232.39,233.82,232.39,233.5,18616.0,172.3099,173.3702,172.3099,173.1329,18616.0
2016-05-09 10:00:00,233.43,233.99,232.53,232.71,18945.0,173.081,173.4962,172.4137,172.5471,18945.0
2016-05-09 10:30:00,232.68,233.77,232.68,233.33,9285.0,172.5249,173.3331,172.5249,173.0069,9285.0
2016-05-09 11:00:00,233.48,233.75,232.78,232.94,24422.0,173.1181,173.3183,172.599,172.7177,24422.0
2016-05-09 11:30:00,232.84,233.68,232.66,233.12,8003.0,172.6435,173.2664,172.5101,172.8511,8003.0
2016-05-09 12:00:00,233.11,233.32,232.71,232.84,6360.0,172.8437,172.9994,172.5471,172.6435,6360.0
2016-05-09 12:30:00,232.89,233.16,232.81,233.01,8248.0,172.6806,172.8808,172.6213,172.7696,8248.0
2016-05-09 13:00:00,233.1,233.5,232.85,233.34,39374.0,172.8363,173.1329,172.6509,173.0143,39374.0
2016-05-09 13:30:00,233.27,233.45,233.14,233.25,17905.0,172.9624,173.0958,172.866,172.9475,17905.0
2016-05-09 14:00:00,233.27,233.56,233.1,233.28,15682.0,172.9624,173.1774,172.8363,172.9698,15682.0
2016-05-09 14:30:00,233.3,233.55,233.06,233.49,12087.0,172.9846,173.17,172.8067,173.1255,12087.0
2016-05-09 15:00:00,233.49,233.8,233.25,233.66,23787.0,173.1255,173.3553,172.9475,173.2515,23787.0
2016-05-09 15:30:00,233.64,233.64,233.13,233.35,43354.0,173.2367,173.2367,172.8586,173.0217,43354.0
2016-05-10 09:30:00,235.0,237.45,233.2,236.58,47959.0,174.2451,176.0617,172.9105,175.4166,47959.0
2016-05-10 10:00:00,236.92,237.15,235.85,236.62,13131.0,175.6687,175.8393,174.8754,175.4463,13131.0
2016-05-10 10:30:00,237.12,237.19,236.0,236.5,16561.0,175.817,175.8689,174.9866,175.3573,16561.0
2016-05-10 11:00:00,236.68,236.78,235.74,236.42,17188.0,175.4908,175.5649,174.7938,175.298,17188.0
2016-05-10 11:30:00,236.11,236.6,235.81,235.9,13455.0,175.0681,175.4315,174.8457,174.9124,13455.0
2016-05-10 12:00:00,235.8,236.4,235.76,236.22,18470.0,174.8383,175.2832,174.8086,175.1497,18470.0
2016-05-10 12:30:00,236.33,236.98,236.21,236.94,47687.0,175.2313,175.7132,175.1423,175.6836,47687.0
2016-05-10 13:00:00,236.91,237.27,236.8,236.94,14202.0,175.6613,175.9282,175.5797,175.6836,14202.0
2016-05-10 13:30:00,236.94,237.4,236.72,237.31,19676.0,175.6836,176.0246,175.5204,175.9579,19676.0
2016-05-10 14:00:00,237.31,237.5,237.18,237.37,31427.0,175.9579,176.0988,175.8615,176.0024,31427.0
2016-05-10 14:30:00,237.25,237.32,236.68,236.71,15655.0,175.9134,175.9653,175.4908,175.513,15655.0
2016-05-10 15:00:00,236.74,236.79,236.14,236.51,22681.0,175.5353,175.5723,175.0904,175.3647,22681.0
2016-05-10 15:30:00,236.48,236.54,235.61,236.19,88426.0,175.3425,175.387,174.6974,175.1275,88426.0
2016-05-11 09:30:00,236.09,236.09,234.2,234.48,45629.0,175.0533,175.0533,173.6519,173.8595,45629.0
2016-05-11 10:00:00,234.38,234.64,232.9,233.37,22191.0,173.7854,173.9782,172.688,173.0365,22191.0
2016-05-11 10:30:00,233.04,233.3,231.92,231.92,14245.0,172.7918,172.9846,171.9614,171.9614,14245.0
2016-05-11 11:00:00,232.17,232.17,230.62,230.62,4834.0,172.1467,172.1467,170.9975,170.9975,4834.0
2016-05-11 11:30:00,230.62,230.85,229.92,230.61,8857.0,170.9975,171.168,170.4784,170.9901,8857.0
2016-05-11 12:00:00,230.26,231.44,230.26,230.73,7723.0,170.7305,171.6055,170.7305,171.079,7723.0
2016-05-11 12:30:00,230.78,231.35,230.78,230.85,4341.0,171.1161,171.5387,171.1161,171.168,4341.0
2016-05-11 13:00:00,231.22,231.36,230.93,231.24,16717.0,171.4424,171.5462,171.2273,171.4572,16717.0
2016-05-11 13:30:00,231.53,231.68,230.79,231.16,7612.0,171.6722,171.7834,171.1235,171.3979,7612.0
2016-05-11 14:00:00,231.0,231.34,230.64,231.0,7817.0,171.2792,171.5313,171.0123,171.2792,7817.0
2016-05-11 14:30:00,231.05,231.2,230.85,231.02,10726.0,171.3163,171.4275,171.168,171.2941,10726.0
2016-05-11 15:00:00,231.03,231.63,230.93,231.16,20370.0,171.3015,171.7464,171.2273,171.3979,20370.0
2016-05-11 15:30:00,231.21,231.55,230.53,230.69,40006.0,171.4349,171.687,170.9307,171.0494,40006.0
2016-05-12 09:30:00,230.78,231.19,229.01,229.3,27797.0,171.1161,171.4201,169.8037,170.0187,27797.0
2016-05-12 10:00:00,229.27,229.67,228.17,228.61,30266.0,169.9965,170.2931,169.1809,169.5071,30266.0
2016-05-12 10:30:00,228.63,228.72,227.75,228.13,14126.0,169.5219,169.5887,168.8695,169.1512,14126.0
2016-05-12 11:00:00,228.14,228.54,227.56,228.03,4729.0,169.1586,169.4552,168.7286,169.0771,4729.0
2016-05-12 11:30:00,228.16,229.07,227.76,229.02,15356.0,169.1735,169.8482,168.8769,169.8111,15356.0
2016-05-12 12:00:00,228.89,228.89,228.3,228.38,20369.0,169.7147,169.7147,169.2773,169.3366,20369.0
2016-05-12 12:30:00,228.46,229.15,228.03,229.15,6021.0,169.3959,169.9075,169.0771,169.9075,6021.0
2016-05-12 13:00:00,229.17,229.75,229.1,229.54,4517.0,169.9223,170.3524,169.8704,170.1967,4517.0
2016-05-12 13:30:00,229.57,229.8,229.2,229.53,8498.0,170.2189,170.3895,169.9446,170.1893,8498.0
2016-05-12 14:00:00,229.74,231.08,229.74,230.96,12751.0,170.345,171.3385,170.345,171.2496,12751.0
2016-05-12 14:30:00,230.92,231.07,230.46,230.67,10516.0,171.2199,171.3311,170.8788,171.0345,10516.0
2016-05-12 15:00:00,230.7,230.7,230.21,230.31,14991.0,171.0568,171.0568,170.6935,170.7676,14991.0
2016-05-12 15:30:00,230.29,230.32,229.79,230.02,34717.0,170.7528,170.775,170.3821,170.5526,34717.0
2016-05-13 09:30:00,229.68,229.88,227.35,228.0,11445.0,170.3005,170.4488,168.5729,169.0548,11445.0
2016-05-13 10:00:00,228.38,228.51,227.07,228.29,18259.0,169.3366,169.433,168.3653,169.2698,18259.0
2016-05-13 10:30:00,228.02,228.74,227.75,227.75,9481.0,169.0697,169.6035,168.8695,168.8695,9481.0
2016-05-13 11:00:00,228.27,228.83,227.85,228.4,9646.0,169.255,169.6702,168.9436,169.3514,9646.0
2016-05-13 11:30:00,228.52,229.03,228.52,228.66,3542.0,169.4404,169.8185,169.4404,169.5442,3542.0
2016-05-13 12:00:00,228.64,228.8,228.38,228.7,4840.0,169.5294,169.648,169.3366,169.5739,4840.0
2016-05-13 12:30:00,228.63,228.85,228.26,228.26,4539.0,169.5219,169.6851,169.2476,169.2476,4539.0
2016-05-13 13:00:00,228.29,228.78,228.17,228.19,4434.0,169.2698,169.6332,169.1809,169.1957,4434.0
2016-05-13 13:30:00,228.19,228.23,227.52,227.52,6235.0,169.1957,169.2254,168.6989,168.6989,6235.0
2016-05-13 14:00:00,227.6,227.8,227.33,227.42,6966.0,168.7582,168.9065,168.558,168.6248,6966.0
2016-05-13 14:30:00,227.22,227.52,227.04,227.43,5848.0,168.4765,168.6989,168.343,168.6322,5848.0
2016-05-13 15:00:00,227.45,227.69,227.04,227.31,9146.0,168.647,168.825,168.343,168.5432,9146.0
2016-05-13 15:30:00,227.38,228.05,227.29,227.8,30612.0,168.5951,169.0919,168.5284,168.9065,30612.0
2016-05-16 09:30:00,228.62,229.08,227.13,228.49,7266.0,169.5145,169.8556,168.4097,169.4181,7266.0
2016-05-16 10:00:00,229.23,229.77,228.95,229.37,1945.0,169.9668,170.3672,169.7592,170.0706,1945.0
2016-05-16 10:30:00,229.29,229.87,229.13,229.58,9700.0,170.0113,170.4414,169.8927,170.2263,9700.0
2016-05-16 11:00:00,229.59,230.57,229.45,230.28,30390.0,170.2338,170.9604,170.13,170.7454,30390.0
2016-05-16 11:30:00,230.23,230.24,229.75,230.07,14828.0,170.7083,170.7157,170.3524,170.5897,14828.0
2016-05-16 12:00:00,229.88,230.08,229.56,229.92,6956.0,170.4488,170.5971,170.2115,170.4784,6956.0
2016-05-16 12:30:00,229.78,230.44,229.78,230.1,9891.0,170.3746,170.864,170.3746,170.6119,9891.0
2016-05-16 13:00:00,230.0,230.1,229.81,229.98,11885.0,170.5378,170.6119,170.3969,170.5229,11885.0
2016-05-16 13:30:00,230.08,230.17,229.76,230.05,5904.0,170.5971,170.6638,170.3598,170.5748,5904.0
2016-05-16 14:00:00,230.05,230.19,229.81,229.95,14768.0,170.5748,170.6786,170.3969,170.5007,14768.0
2016-05-16 14:30:00,229.99,230.13,229.74,229.99,28121.0,170.5303,170.6342,170.345,170.5303,28121.0
2016-05-16 15:00:00,229.99,230.26,229.89,230.19,10565.0,170.5303,170.7305,170.4562,170.6786,10565.0
2016-05-16 15:30:00,230.01,230.06,229.33,229.62,50505.0,170.5452,170.5822,170.041,170.256,50505.0
2016-05-17 09:30:00,229.04,229.49,226.12,226.77,8961.0,169.826,170.1596,167.6609,168.1428,8961.0
2016-05-17 10:00:00,226.26,226.83,225.35,225.35,21989.0,167.7647,168.1873,167.0899,167.0899,21989.0
2016-05-17 10:30:00,225.35,225.66,224.39,225.26,40767.0,167.0899,167.3198,166.3781,167.0232,40767.0
2016-05-17 11:00:00,225.71,225.97,224.36,225.39,48431.0,167.3569,167.5496,166.3559,167.1196,48431.0
2016-05-17 11:30:00,225.27,225.61,224.55,225.5,12127.0,167.0306,167.2827,166.4968,167.2012,12127.0
2016-05-17 12:00:00,225.19,226.0,224.66,224.67,7287.0,166.9713,167.5719,166.5783,166.5857,7287.0
2016-05-17 12:30:00,224.67,225.1,224.47,224.9,9353.0,166.5857,166.9046,166.4374,166.7563,9353.0
2016-05-17 13:00:00,224.71,224.73,224.12,224.49,23008.0,166.6154,166.6302,166.1779,166.4523,23008.0
2016-05-17 13:30:00,224.62,225.17,223.9,224.01,17050.0,166.5487,166.9565,166.0148,166.0964,17050.0
2016-05-17 14:00:00,223.94,223.97,222.81,223.23,13894.0,166.0445,166.0667,165.2066,165.518,13894.0
2016-05-17 14:30:00,223.22,223.78,223.06,223.76,12097.0,165.5106,165.9258,165.392,165.911,12097.0
2016-05-17 15:00:00,223.83,224.31,223.15,223.41,15161.0,165.9629,166.3188,165.4587,165.6515,15161.0
2016-05-17 15:30:00,223.46,224.54,223.3,224.27,42935.0,165.6886,166.4893,165.5699,166.2891,42935.0
2016-05-18 09:30:00,223.79,224.19,222.7,223.84,14641.0,165.9332,166.2298,165.125,165.9703,14641.0
2016-05-18 10:00:00,224.18,224.18,223.22,223.47,13273.0,166.2224,166.2224,165.5106,165.696,13273.0
2016-05-18 10:30:00,223.75,223.82,222.47,222.81,9410.0,165.9036,165.9555,164.9545,165.2066,9410.0
2016-05-18 11:00:00,222.8,223.72,222.45,223.17,12770.0,165.1992,165.8813,164.9397,165.4735,12770.0
2016-05-18 11:30:00,223.24,223.99,223.22,223.63,14999.0,165.5254,166.0815,165.5106,165.8146,14999.0
2016-05-18 12:00:00,223.57,223.72,223.31,223.58,8326.0,165.7701,165.8813,165.5773,165.7775,8326.0
2016-05-18 12:30:00,223.66,223.98,223.28,223.92,10859.0,165.8369,166.0741,165.5551,166.0296,10859.0
2016-05-18 13:00:00,224.17,225.0,224.05,224.91,10837.0,166.215,166.8304,166.126,166.7637,10837.0
2016-05-18 13:30:00,224.83,224.91,223.72,224.01,9960.0,166.7044,166.7637,165.8813,166.0964,9960.0
2016-05-18 14:00:00,223.84,223.84,220.4,221.09,56589.0,165.9703,165.9703,163.4197,163.9313,56589.0
2016-05-18 14:30:00,220.81,221.69,220.35,221.56,19883.0,163.7237,164.3762,163.3826,164.2798,19883.0
2016-05-18 15:00:00,221.56,222.1,221.43,221.85,42002.0,164.2798,164.6802,164.1834,164.4948,42002.0
2016-05-18 15:30:00,221.99,223.6,221.99,223.51,46410.0,164.5986,165.7924,164.5986,165.7256,46410.0
2016-05-19 09:30:00,221.86,221.86,219.92,220.41,7320.0,164.5022,164.5022,163.0638,163.4271,7320.0
2016-05-19 10:00:00,220.13,221.49,220.13,220.71,6098.0,163.2195,164.2279,163.2195,163.6495,6098.0
2016-05-19 10:30:00,220.14,221.12,220.01,220.27,7590.0,163.2269,163.9535,163.1305,163.3233,7590.0
2016-05-19 11:00:00,220.47,220.47,219.46,220.08,7322.0,163.4716,163.4716,162.7227,163.1824,7322.0
2016-05-19 11:30:00,219.9,220.4,219.9,220.31,5464.0,163.0489,163.4197,163.0489,163.3529,5464.0
2016-05-19 12:00:00,220.59,220.91,220.24,220.58,4782.0,163.5605,163.7978,163.301,163.5531,4782.0
2016-05-19 12:30:00,220.43,220.54,219.69,219.69,6660.0,163.4419,163.5235,162.8932,162.8932,6660.0
2016-05-19 13:00:00,219.66,220.44,219.61,220.16,6961.0,162.871,163.4493,162.8339,163.2417,6961.0
2016-05-19 13:30:00,220.2,220.32,219.72,220.24,16899.0,163.2714,163.3603,162.9155,163.301,16899.0
2016-05-19 14:00:00,220.27,221.76,220.17,221.58,10814.0,163.3233,164.4281,163.2491,164.2946,10814.0
2016-05-19 14:30:00,221.06,221.45,220.7,221.19,23137.0,163.909,164.1982,163.6421,164.0054,23137.0
2016-05-19 15:00:00,221.36,221.9,221.27,221.39,11224.0,164.1315,164.5319,164.0647,164.1537,11224.0
2016-05-19 15:30:00,221.37,221.61,221.05,221.3,36853.0,164.1389,164.3168,163.9016,164.087,36853.0
2016-05-20 09:30:00,222.74,222.74,221.16,222.48,23364.0,165.1547,165.1547,163.9832,164.9619,23364.0
2016-05-20 10:00:00,222.53,223.15,221.99,222.29,7985.0,164.999,165.4587,164.5986,164.821,7985.0
2016-05-20 10:30:00,222.49,223.03,222.32,222.59,6911.0,164.9693,165.3697,164.8433,165.0435,6911.0
2016-05-20 11:00:00,222.73,223.26,222.27,222.66,9605.0,165.1473,165.5403,164.8062,165.0954,9605.0
2016-05-20 11:30:00,222.88,223.62,222.48,223.41,24430.0,165.2585,165.8072,164.9619,165.6515,24430.0
2016-05-20 12:00:00,223.26,223.29,222.91,223.28,13608.0,165.5403,165.5625,165.2807,165.5551,13608.0
2016-05-20 12:30:00,223.23,223.47,222.99,223.0,12662.0,165.518,165.696,165.3401,165.3475,12662.0
2016-05-20 13:00:00,223.0,223.23,222.83,223.03,10440.0,165.3475,165.518,165.2214,165.3697,10440.0
2016-05-20 13:30:00,222.9,222.9,222.19,222.67,8925.0,165.2733,165.2733,164.7469,165.1028,8925.0
2016-05-20 14:00:00,222.53,222.94,222.36,222.36,14567.0,164.999,165.303,164.8729,164.8729,14567.0
2016-05-20 14:30:00,222.38,222.54,222.22,222.22,5732.0,164.8878,165.0064,164.7691,164.7691,5732.0
2016-05-20 15:00:00,222.35,222.35,221.58,222.07,9115.0,164.8655,164.8655,164.2946,164.6579,9115.0
2016-05-20 15:30:00,222.16,223.0,222.16,222.8,37650.0,164.7246,165.3475,164.7246,165.1992,37650.0
2016-05-23 09:30:00,223.31,224.05,222.79,223.08,10643.0,165.5773,166.126,165.1918,165.4068,10643.0
2016-05-23 10:00:00,223.33,223.63,222.03,222.6,12367.0,165.5922,165.8146,164.6283,165.0509,12367.0
2016-05-23 10:30:00,222.79,223.87,222.78,223.13,3454.0,165.1918,165.9926,165.1844,165.4439,3454.0
2016-05-23 11:00:00,222.79,223.21,222.67,222.9,16459.0,165.1918,165.5032,165.1028,165.2733,16459.0
2016-05-23 11:30:00,223.09,223.17,222.24,222.24,9732.0,165.4142,165.4735,164.784,164.784,9732.0
2016-05-23 12:00:00,222.54,223.08,222.32,222.89,2638.0,165.0064,165.4068,164.8433,165.2659,2638.0
2016-05-23 12:30:00,223.03,223.15,222.38,222.56,3032.0,165.3697,165.4587,164.8878,165.0212,3032.0
2016-05-23 13:00:00,222.73,223.09,222.66,223.05,4936.0,165.1473,165.4142,165.0954,165.3846,4936.0
2016-05-23 13:30:00,223.05,223.17,222.34,222.42,6374.0,165.3846,165.4735,164.8581,164.9174,6374.0
2016-05-23 14:00:00,222.36,222.9,222.28,222.68,9120.0,164.8729,165.2733,164.8136,165.1102,9120.0
2016-05-23 14:30:00,222.58,222.7,222.19,222.36,8247.0,165.0361,165.125,164.7469,164.8729,8247.0
2016-05-23 15:00:00,222.36,222.44,221.97,222.33,8968.0,164.8729,164.9323,164.5838,164.8507,8968.0
2016-05-23 15:30:00,222.32,222.59,222.11,222.2,24523.0,164.8433,165.0435,164.6876,164.7543,24523.0
2016-05-24 09:30:00,224.05,224.66,222.18,224.14,31477.0,166.126,166.5783,164.7395,166.1928,31477.0
2016-05-24 10:00:00,224.56,224.56,222.5,222.89,18235.0,166.5042,166.5042,164.9767,165.2659,18235.0
2016-05-24 10:30:00,222.92,223.95,222.58,223.24,19402.0,165.2882,166.0519,165.0361,165.5254,19402.0
2016-05-24 11:00:00,223.44,223.46,222.74,223.07,13861.0,165.6737,165.6886,165.1547,165.3994,13861.0
2016-05-24 11:30:00,223.07,223.92,222.83,223.9,16697.0,165.3994,166.0296,165.2214,166.0148,16697.0
2016-05-24 12:00:00,223.79,223.9,223.22,223.39,8011.0,165.9332,166.0148,165.5106,165.6367,8011.0
2016-05-24 12:30:00,223.39,223.65,223.12,223.29,8198.0,165.6367,165.8294,165.4365,165.5625,8198.0
2016-05-24 13:00:00,223.28,223.56,222.72,222.72,6820.0,165.5551,165.7627,165.1399,165.1399,6820.0
2016-05-24 13:30:00,222.96,222.96,222.29,222.65,5395.0,165.3178,165.3178,164.821,165.088,5395.0
2016-05-24 14:00:00,222.73,222.85,222.36,222.5,8899.0,165.1473,165.2363,164.8729,164.9767,8899.0
2016-05-24 14:30:00,222.35,223.0,222.16,223.0,18502.0,164.8655,165.3475,164.7246,165.3475,18502.0
2016-05-24 15:00:00,223.0,223.71,222.74,223.31,19030.0,165.3475,165.8739,165.1547,165.5773,19030.0
2016-05-24 15:30:00,223.22,223.56,223.02,223.47,32297.0,165.5106,165.7627,165.3623,165.696,32297.0
2016-05-25 09:30:00,223.86,224.06,222.28,224.05,54742.0,165.9851,166.1334,164.8136,166.126,54742.0
2016-05-25 10:00:00,223.58,224.99,223.33,224.96,35889.0,165.7775,166.823,165.5922,166.8008,35889.0
2016-05-25 10:30:00,224.99,225.32,224.56,225.0,23888.0,166.823,167.0677,166.5042,166.8304,23888.0
2016-05-25 11:00:00,225.13,225.3,224.37,225.02,9144.0,166.9268,167.0529,166.3633,166.8452,9144.0
2016-05-25 11:30:00,225.22,225.44,224.71,224.91,6197.0,166.9935,167.1567,166.6154,166.7637,6197.0
2016-05-25 12:00:00,224.99,226.02,224.98,225.56,26250.0,166.823,167.5867,166.8156,167.2456,26250.0
2016-05-25 12:30:00,225.44,225.74,225.22,225.29,7957.0,167.1567,167.3791,166.9935,167.0454,7957.0
2016-05-25 13:00:00,225.45,225.79,225.05,225.41,26524.0,167.1641,167.4162,166.8675,167.1344,26524.0
2016-05-25 13:30:00,225.38,225.99,225.22,225.8,24097.0,167.1122,167.5645,166.9935,167.4236,24097.0
2016-05-25 14:00:00,225.88,225.96,225.59,225.7,19258.0,167.4829,167.5422,167.2679,167.3494,19258.0
2016-05-25 14:30:00,225.77,225.93,225.41,225.48,16567.0,167.4013,167.52,167.1344,167.1863,16567.0
2016-05-25 15:00:00,225.71,226.37,225.27,226.37,18274.0,167.3569,167.8462,167.0306,167.8462,18274.0
2016-05-25 15:30:00,226.22,226.34,225.61,226.0,43038.0,167.735,167.824,167.2827,167.5719,43038.0
2016-05-26 09:30:00,225.62,226.74,224.52,225.84,7302.0,167.2901,168.1206,166.4745,167.4533,7302.0
2016-05-26 10:00:00,225.63,226.62,225.25,226.2,6241.0,167.2975,168.0316,167.0158,167.7202,6241.0
2016-05-26 10:30:00,226.73,226.97,225.38,225.71,6427.0,168.1132,168.2911,167.1122,167.3569,6427.0
2016-05-26 11:00:00,225.88,226.29,225.49,225.83,10489.0,167.4829,167.7869,167.1937,167.4458,10489.0
2016-05-26 11:30:00,226.01,226.19,225.47,225.47,9405.0,167.5793,167.7128,167.1789,167.1789,9405.0
2016-05-26 12:00:00,225.59,225.77,225.23,225.58,7301.0,167.2679,167.4013,167.001,167.2605,7301.0
2016-05-26 12:30:00,225.41,226.05,225.15,225.35,12822.0,167.1344,167.609,166.9416,167.0899,12822.0
2016-05-26 13:00:00,225.52,225.63,224.94,225.55,7059.0,167.216,167.2975,166.7859,167.2382,7059.0
2016-05-26 13:30:00,225.62,226.04,225.59,225.81,10220.0,167.2901,167.6015,167.2679,167.431,10220.0
2016-05-26 14:00:00,225.82,227.16,225.74,226.48,23250.0,167.4384,168.432,167.3791,167.9278,23250.0
2016-05-26 14:30:00,226.48,226.69,226.25,226.56,8763.0,167.9278,168.0835,167.7573,167.9871,8763.0
2016-05-26 15:00:00,226.35,226.91,226.35,226.65,15465.0,167.8314,168.2466,167.8314,168.0538,15465.0
2016-05-26 15:30:00,226.69,227.2,226.56,227.03,39737.0,168.0835,168.4616,167.9871,168.3356,39737.0
2016-05-27 09:30:00,227.44,228.28,225.52,228.27,24301.0,168.6396,169.2624,167.216,169.255,24301.0
2016-05-27 10:00:00,228.26,228.83,226.51,226.51,9456.0,169.2476,169.6702,167.95,167.95,9456.0
2016-05-27 10:30:00,226.79,227.01,225.79,225.79,6000.0,168.1576,168.3208,167.4162,167.4162,6000.0
2016-05-27 11:00:00,225.71,226.65,225.38,226.42,9798.0,167.3569,168.0538,167.1122,167.8833,9798.0
2016-05-27 11:30:00,226.75,227.3,226.53,226.65,21408.0,168.128,168.5358,167.9649,168.0538,21408.0
2016-05-27 12:00:00,226.74,227.13,226.7,226.96,15307.0,168.1206,168.4097,168.0909,168.2837,15307.0
2016-05-27 12:30:00,227.11,227.14,226.88,226.95,9054.0,168.3949,168.4172,168.2244,168.2763,9054.0
2016-05-27 13:00:00,227.0,227.29,226.97,227.24,5594.0,168.3134,168.5284,168.2911,168.4913,5594.0
2016-05-27 13:30:00,227.11,227.11,226.38,226.58,9474.0,168.3949,168.3949,167.8536,168.0019,9474.0
2016-05-27 14:00:00,226.55,226.73,226.07,226.64,7859.0,167.9797,168.1132,167.6238,168.0464,7859.0
2016-05-27 14:30:00,226.82,226.88,226.49,226.83,4712.0,168.1799,168.2244,167.9352,168.1873,4712.0
2016-05-27 15:00:00,226.75,227.0,226.63,226.79,8716.0,168.128,168.3134,168.039,168.1576,8716.0
2016-05-27 15:30:00,226.8,227.11,226.65,226.79,23624.0,168.1651,168.3949,168.0538,168.1576,23624.0
2016-05-31 09:30:00,226.85,227.52,224.39,224.39,10464.0,168.2021,168.6989,166.3781,166.3781,10464.0
2016-05-31 10:00:00,224.59,226.52,224.59,225.87,9288.0,166.5264,167.9574,166.5264,167.4755,9288.0
2016-05-31 10:30:00,226.29,226.59,225.8,226.1,5256.0,167.7869,168.0094,167.4236,167.646,5256.0
2016-05-31 11:00:00,226.25,226.25,225.23,225.94,6877.0,167.7573,167.7573,167.001,167.5274,6877.0
2016-05-31 11:30:00,226.14,226.48,225.8,225.92,8093.0,167.6757,167.9278,167.4236,167.5126,8093.0
2016-05-31 12:00:00,225.81,226.08,225.54,225.74,14116.0,167.431,167.6312,167.2308,167.3791,14116.0
2016-05-31 12:30:00,225.88,226.2,225.75,225.8,7880.0,167.4829,167.7202,167.3865,167.4236,7880.0
2016-05-31 13:00:00,225.82,226.39,225.8,226.2,4660.0,167.4384,167.8611,167.4236,167.7202,4660.0
2016-05-31 13:30:00,226.3,226.65,226.11,226.63,9077.0,167.7943,168.0538,167.6534,168.039,9077.0
2016-05-31 14:00:00,226.34,227.02,225.98,226.78,6310.0,167.824,168.3282,167.5571,168.1502,6310.0
2016-05-31 14:30:00,226.97,226.97,226.59,226.77,7342.0,168.2911,168.2911,168.0094,168.1428,7342.0
2016-05-31 15:00:00,226.77,227.49,226.58,227.39,9685.0,168.1428,168.6767,168.0019,168.6025,9685.0
2016-05-31 15:30:00,227.53,227.75,227.14,227.18,35073.0,168.7063,168.8695,168.4172,168.4468,35073.0
2016-06-01 09:30:00,225.5,225.54,222.85,224.05,64241.0,167.2012,167.2308,165.2363,166.126,64241.0
2016-06-01 10:00:00,224.19,224.81,223.01,223.42,25436.0,166.2298,166.6895,165.3549,165.6589,25436.0
2016-06-01 10:30:00,223.32,223.89,222.63,223.01,19903.0,165.5848,166.0074,165.0731,165.3549,19903.0
2016-06-01 11:00:00,223.08,223.21,221.43,221.98,58911.0,165.4068,165.5032,164.1834,164.5912,58911.0
2016-06-01 11:30:00,221.99,221.99,220.22,220.52,24745.0,164.5986,164.5986,163.2862,163.5086,24745.0
2016-06-01 12:00:00,220.49,220.67,219.81,220.35,23577.0,163.4864,163.6199,162.9822,163.3826,23577.0
2016-06-01 12:30:00,220.35,220.35,218.84,219.17,38856.0,163.3826,163.3826,162.263,162.5077,38856.0
2016-06-01 13:00:00,219.17,219.48,218.1,218.21,35539.0,162.5077,162.7375,161.7143,161.7958,35539.0
2016-06-01 13:30:00,218.24,219.22,218.24,218.92,42361.0,161.8181,162.5447,161.8181,162.3223,42361.0
2016-06-01 14:00:00,218.84,219.23,218.34,219.0,47292.0,162.263,162.5521,161.8922,162.3816,47292.0
2016-06-01 14:30:00,218.93,218.94,218.2,218.68,49865.0,162.3297,162.3371,161.7884,162.1443,49865.0
2016-06-01 15:00:00,218.69,218.82,218.39,218.56,38489.0,162.1518,162.2481,161.9293,162.0554,38489.0
2016-06-01 15:30:00,218.56,219.02,218.16,218.91,93391.0,162.0554,162.3964,161.7588,162.3149,93391.0
2016-06-02 09:30:00,218.71,219.83,216.42,216.5,62243.0,162.1666,162.997,160.4686,160.5279,62243.0
2016-06-02 10:00:00,216.53,217.85,216.52,217.5,28558.0,160.5502,161.5289,160.5428,161.2694,28558.0
2016-06-02 10:30:00,217.36,218.84,217.36,218.27,24670.0,161.1656,162.263,161.1656,161.8403,24670.0
2016-06-02 11:00:00,218.4,218.98,218.06,218.5,19073.0,161.9367,162.3668,161.6846,162.0109,19073.0
2016-06-02 11:30:00,218.53,219.19,218.3,219.19,12353.0,162.0331,162.5225,161.8626,162.5225,12353.0
2016-06-02 12:00:00,218.99,219.29,218.38,218.38,13473.0,162.3742,162.5966,161.9219,161.9219,13473.0
2016-06-02 12:30:00,218.34,218.42,217.99,218.14,15405.0,161.8922,161.9516,161.6327,161.7439,15405.0
2016-06-02 13:00:00,218.25,218.49,217.93,218.08,21337.0,161.8255,162.0035,161.5882,161.6995,21337.0
2016-06-02 13:30:00,218.24,218.62,217.93,218.53,20118.0,161.8181,162.0998,161.5882,162.0331,20118.0
2016-06-02 14:00:00,218.53,218.63,218.0,218.29,29211.0,162.0331,162.1073,161.6401,161.8552,29211.0
2016-06-02 14:30:00,218.17,218.35,217.98,218.1,19505.0,161.7662,161.8997,161.6253,161.7143,19505.0
2016-06-02 15:00:00,218.32,218.32,217.8,218.08,27895.0,161.8774,161.8774,161.4918,161.6995,27895.0
2016-06-02 15:30:00,218.1,218.36,217.89,218.03,92587.0,161.7143,161.9071,161.5586,161.6624,92587.0
2016-06-03 09:30:00,218.3,220.0,215.86,216.0,46941.0,161.8626,163.1231,160.0534,160.1572,46941.0
2016-06-03 10:00:00,216.12,216.19,213.41,213.85,119079.0,160.2462,160.2981,158.2368,158.563,119079.0
2016-06-03 10:30:00,213.8,214.46,213.46,214.18,95110.0,158.526,159.0153,158.2739,158.8077,95110.0
2016-06-03 11:00:00,214.17,214.46,212.96,213.8,73483.0,158.8003,159.0153,157.9031,158.526,73483.0
2016-06-03 11:30:00,213.86,214.29,213.66,214.04,43000.0,158.5705,158.8893,158.4222,158.7039,43000.0
2016-06-03 12:00:00,214.07,214.44,213.73,213.93,34918.0,158.7262,159.0005,158.4741,158.6224,34918.0
2016-06-03 12:30:00,214.03,214.21,213.71,213.99,47317.0,158.6965,158.83,158.4592,158.6668,47317.0
2016-06-03 13:00:00,214.02,214.07,213.16,213.4,65282.0,158.6891,158.7262,158.0514,158.2294,65282.0
2016-06-03 13:30:00,213.46,213.97,213.28,213.74,47933.0,158.2739,158.652,158.1404,158.4815,47933.0
2016-06-03 14:00:00,213.88,214.08,213.68,213.97,50490.0,158.5853,158.7336,158.437,158.652,50490.0
2016-06-03 14:30:00,214.0,214.24,213.32,213.32,54842.0,158.6743,158.8522,158.1701,158.1701,54842.0
2016-06-03 15:00:00,213.38,213.99,213.3,213.42,44895.0,158.2146,158.6668,158.1552,158.2442,44895.0
2016-06-03 15:30:00,213.5,213.6,212.84,213.21,126156.0,158.3035,158.3777,157.8142,158.0885,126156.0
2016-06-06 09:30:00,212.94,214.19,210.83,212.2,44966.0,157.8883,158.8151,156.3238,157.3396,44966.0
2016-06-06 10:00:00,212.25,212.35,209.3,209.62,55503.0,157.3767,157.4508,155.1894,155.4266,55503.0
2016-06-06 10:30:00,209.83,209.86,208.32,208.55,33219.0,155.5823,155.6046,154.4627,154.6333,33219.0
2016-06-06 11:00:00,208.5,209.28,208.47,208.77,33707.0,154.5962,155.1745,154.5739,154.7964,33707.0
2016-06-06 11:30:00,208.6,209.65,208.6,209.09,20443.0,154.6703,155.4489,154.6703,155.0337,20443.0
2016-06-06 12:00:00,209.09,209.31,208.52,209.05,7657.0,155.0337,155.1968,154.611,155.004,7657.0
2016-06-06 12:30:00,209.05,209.75,208.95,209.32,9965.0,155.004,155.523,154.9298,155.2042,9965.0
2016-06-06 13:00:00,209.48,209.62,209.14,209.37,14442.0,155.3228,155.4266,155.0707,155.2413,14442.0
2016-06-06 13:30:00,209.41,210.14,209.09,209.95,19715.0,155.2709,155.8122,155.0337,155.6713,19715.0
2016-06-06 14:00:00,209.95,210.51,209.84,210.43,23673.0,155.6713,156.0865,155.5898,156.0272,23673.0
2016-06-06 14:30:00,210.34,210.5,210.02,210.36,42842.0,155.9605,156.0791,155.7232,155.9753,42842.0
2016-06-06 15:00:00,210.48,210.85,210.2,210.5,31110.0,156.0643,156.3386,155.8567,156.0791,31110.0
2016-06-06 15:30:00,210.58,210.64,209.93,209.98,59480.0,156.1384,156.1829,155.6565,155.6936,59480.0
2016-06-07 09:30:00,210.99,212.38,210.13,210.47,6368.0,156.4424,157.4731,155.8048,156.0569,6368.0
2016-06-07 10:00:00,210.24,211.33,210.23,210.35,4751.0,155.8863,156.6945,155.8789,155.9679,4751.0
2016-06-07 10:30:00,210.05,210.32,209.72,209.73,15092.0,155.7455,155.9457,155.5008,155.5082,15092.0
2016-06-07 11:00:00,209.78,210.68,209.66,210.35,21326.0,155.5453,156.2126,155.4563,155.9679,21326.0
2016-06-07 11:30:00,210.42,210.59,209.65,209.65,77568.0,156.0198,156.1459,155.4489,155.4489,77568.0
2016-06-07 12:00:00,209.58,209.69,209.06,209.14,12987.0,155.397,155.4785,155.0114,155.0707,12987.0
2016-06-07 12:30:00,209.17,209.46,208.96,209.29,12658.0,155.093,155.308,154.9373,155.1819,12658.0
2016-06-07 13:00:00,209.4,209.76,209.12,209.71,9712.0,155.2635,155.5304,155.0559,155.4934,9712.0
2016-06-07 13:30:00,209.74,209.84,209.54,209.73,10810.0,155.5156,155.5898,155.3673,155.5082,10810.0
2016-06-07 14:00:00,209.72,209.76,209.5,209.53,17887.0,155.5008,155.5304,155.3377,155.3599,17887.0
2016-06-07 14:30:00,209.48,209.48,208.96,209.06,19144.0,155.3228,155.3228,154.9373,155.0114,19144.0
2016-06-07 15:00:00,208.98,209.03,208.68,208.99,18840.0,154.9521,154.9892,154.7297,154.9595,18840.0
2016-06-07 15:30:00,208.99,209.24,208.83,209.16,36978.0,154.9595,155.1449,154.8409,155.0856,36978.0
2016-06-08 09:30:00,207.23,209.4,207.2,209.07,40481.0,153.6545,155.2635,153.6323,155.0188,40481.0
2016-06-08 10:00:00,208.75,209.12,208.63,208.98,17881.0,154.7816,155.0559,154.6926,154.9521,17881.0
2016-06-08 10:30:00,209.02,209.47,208.84,208.86,23081.0,154.9818,155.3154,154.8483,154.8631,23081.0
2016-06-08 11:00:00,208.86,209.03,208.46,208.46,18868.0,154.8631,154.9892,154.5665,154.5665,18868.0
2016-06-08 11:30:00,208.56,208.85,208.41,208.66,18065.0,154.6407,154.8557,154.5295,154.7148,18065.0
2016-06-08 12:00:00,208.73,209.01,208.66,208.93,16289.0,154.7667,154.9743,154.7148,154.915,16289.0
2016-06-08 12:30:00,208.91,208.97,208.55,208.92,12624.0,154.9002,154.9447,154.6333,154.9076,12624.0
2016-06-08 13:00:00,208.89,209.63,208.89,209.23,16161.0,154.8854,155.434,154.8854,155.1375,16161.0
2016-06-08 13:30:00,209.36,209.38,208.85,209.03,17243.0,155.2339,155.2487,154.8557,154.9892,17243.0
2016-06-08 14:00:00,209.03,209.38,208.95,209.32,25243.0,154.9892,155.2487,154.9298,155.2042,25243.0
2016-06-08 14:30:00,209.34,209.46,209.12,209.29,22937.0,155.219,155.308,155.0559,155.1819,22937.0
2016-06-08 15:00:00,209.3,209.31,208.73,208.74,28676.0,155.1894,155.1968,154.7667,154.7741,28676.0
2016-06-08 15:30:00,208.66,209.19,208.66,209.14,54126.0,154.7148,155.1078,154.7148,155.0707,54126.0
2016-06-09 09:30:00,209.19,210.92,209.19,210.36,56418.0,155.1078,156.3905,155.1078,155.9753,56418.0
2016-06-09 10:00:00,210.54,210.82,210.25,210.35,13012.0,156.1088,156.3164,155.8938,155.9679,13012.0
2016-06-09 10:30:00,210.15,210.6,209.97,210.46,23325.0,155.8196,156.1533,155.6861,156.0495,23325.0
2016-06-09 11:00:00,210.36,210.58,209.92,209.92,10842.0,155.9753,156.1384,155.6491,155.6491,10842.0
2016-06-09 11:30:00,209.96,210.04,209.22,209.36,21722.0,155.6787,155.738,155.13,155.2339,21722.0
2016-06-09 12:00:00,209.38,209.38,208.66,208.74,19373.0,155.2487,155.2487,154.7148,154.7741,19373.0
2016-06-09 12:30:00,208.72,209.55,208.67,209.44,17052.0,154.7593,155.3747,154.7222,155.2932,17052.0
2016-06-09 13:00:00,209.44,209.74,209.26,209.37,28816.0,155.2932,155.5156,155.1597,155.2413,28816.0
2016-06-09 13:30:00,209.35,209.38,208.82,209.08,12278.0,155.2264,155.2487,154.8335,155.0262,12278.0
2016-06-09 14:00:00,209.12,209.59,209.09,209.37,19978.0,155.0559,155.4044,155.0337,155.2413,19978.0
2016-06-09 14:30:00,209.43,209.56,209.11,209.24,20313.0,155.2858,155.3821,155.0485,155.1449,20313.0
2016-06-09 15:00:00,209.26,209.47,209.02,209.06,17797.0,155.1597,155.3154,154.9818,155.0114,17797.0
2016-06-09 15:30:00,209.02,209.41,209.02,209.26,59226.0,154.9818,155.2709,154.9818,155.1597,59226.0
2016-06-10 09:30:00,208.01,208.67,207.5,208.29,39505.0,154.2329,154.7222,153.8547,154.4405,39505.0
2016-06-10 10:00:00,208.15,208.99,208.11,208.88,16287.0,154.3367,154.9595,154.307,154.8779,16287.0
2016-06-10 10:30:00,208.83,209.4,208.63,209.28,17373.0,154.8409,155.2635,154.6926,155.1745,17373.0
2016-06-10 11:00:00,209.32,209.84,209.31,209.59,19102.0,155.2042,155.5898,155.1968,155.4044,19102.0
2016-06-10 11:30:00,209.63,209.83,209.35,209.8,11910.0,155.434,155.5823,155.2264,155.5601,11910.0
2016-06-10 12:00:00,209.75,209.86,209.14,209.14,9623.0,155.523,155.6046,155.0707,155.0707,9623.0
2016-06-10 12:30:00,209.1,209.86,209.05,209.86,11431.0,155.0411,155.6046,155.004,155.6046,11431.0
2016-06-10 13:00:00,209.74,210.01,209.55,210.01,6711.0,155.5156,155.7158,155.3747,155.7158,6711.0
2016-06-10 13:30:00,210.05,210.05,209.24,209.7,12160.0,155.7455,155.7455,155.1449,155.4859,12160.0
2016-06-10 14:00:00,209.57,209.62,209.2,209.23,12411.0,155.3896,155.4266,155.1152,155.1375,12411.0
2016-06-10 14:30:00,209.14,209.36,208.73,209.04,16861.0,155.0707,155.2339,154.7667,154.9966,16861.0
2016-06-10 15:00:00,208.93,209.13,208.9,209.02,21003.0,154.915,155.0633,154.8928,154.9818,21003.0
2016-06-10 15:30:00,209.05,209.53,209.02,209.44,92487.0,155.004,155.3599,154.9818,155.2932,92487.0
2016-06-13 09:30:00,209.65,213.4,209.33,211.79,18624.0,155.4489,158.2294,155.2116,157.0356,18624.0
2016-06-13 10:00:00,211.68,212.12,211.02,211.63,15732.0,156.9541,157.2803,156.4647,156.917,15732.0
2016-06-13 10:30:00,211.65,211.8,211.28,211.71,33215.0,156.9318,157.043,156.6575,156.9763,33215.0
2016-06-13 11:00:00,211.6,211.86,211.28,211.65,16059.0,156.8947,157.0875,156.6575,156.9318,16059.0
2016-06-13 11:30:00,211.53,211.86,211.4,211.59,71210.0,156.8428,157.0875,156.7464,156.8873,71210.0
2016-06-13 12:00:00,211.52,211.73,211.44,211.46,13480.0,156.8354,156.9911,156.7761,156.7909,13480.0
2016-06-13 12:30:00,211.48,211.57,210.97,211.5,35759.0,156.8058,156.8725,156.4276,156.8206,35759.0
2016-06-13 13:00:00,211.53,211.66,211.4,211.51,36607.0,156.8428,156.9392,156.7464,156.828,36607.0
2016-06-13 13:30:00,211.58,212.06,211.45,211.5,19366.0,156.8799,157.2358,156.7835,156.8206,19366.0
2016-06-13 14:00:00,211.55,211.84,211.47,211.54,41156.0,156.8577,157.0727,156.7983,156.8503,41156.0
2016-06-13 14:30:00,211.53,211.78,211.32,211.5,26871.0,156.8428,157.0282,156.6871,156.8206,26871.0
2016-06-13 15:00:00,211.5,211.54,210.8,210.92,28751.0,156.8206,156.8503,156.3016,156.3905,28751.0
2016-06-13 15:30:00,210.96,211.53,210.75,211.5,112385.0,156.4202,156.8428,156.2645,156.8206,112385.0
2016-06-14 09:30:00,211.22,211.69,210.28,211.28,25114.0,156.613,156.9615,155.916,156.6575,25114.0
2016-06-14 10:00:00,211.32,212.37,211.07,211.64,16681.0,156.6871,157.4657,156.5018,156.9244,16681.0
2016-06-14 10:30:00,211.59,212.08,211.4,211.75,33251.0,156.8873,157.2506,156.7464,157.006,33251.0
2016-06-14 11:00:00,211.96,213.2,211.74,212.93,18367.0,157.1617,158.0811,156.9985,157.8809,18367.0
2016-06-14 11:30:00,212.71,213.17,212.51,212.97,16667.0,157.7178,158.0588,157.5695,157.9106,16667.0
2016-06-14 12:00:00,212.88,213.46,212.53,213.26,16892.0,157.8438,158.2739,157.5843,158.1256,16892.0
2016-06-14 12:30:00,213.21,213.21,212.28,212.34,20977.0,158.0885,158.0885,157.3989,157.4434,20977.0
2016-06-14 13:00:00,212.25,212.38,212.01,212.01,23082.0,157.3767,157.4731,157.1987,157.1987,23082.0
2016-06-14 13:30:00,212.12,212.46,212.0,212.34,14780.0,157.2803,157.5324,157.1913,157.4434,14780.0
2016-06-14 14:00:00,212.36,212.83,212.25,212.28,12650.0,157.4583,157.8067,157.3767,157.3989,12650.0
2016-06-14 14:30:00,212.36,212.48,212.0,212.01,20922.0,157.4583,157.5472,157.1913,157.1987,20922.0
2016-06-14 15:00:00,212.0,212.52,211.81,212.35,15513.0,157.1913,157.5769,157.0504,157.4508,15513.0
2016-06-14 15:30:00,212.4,212.56,212.12,212.32,40134.0,157.4879,157.6065,157.2803,157.4286,40134.0
2016-06-15 09:30:00,212.75,214.7,212.75,214.68,36561.0,157.7474,159.1933,157.7474,159.1785,36561.0
2016-06-15 10:00:00,214.43,215.04,214.13,214.72,20623.0,158.9931,159.4454,158.7707,159.2081,20623.0
2016-06-15 10:30:00,214.65,215.85,214.65,215.69,15179.0,159.1562,160.046,159.1562,159.9273,15179.0
2016-06-15 11:00:00,215.79,215.9,215.33,215.49,27944.0,160.0015,160.0831,159.6604,159.7791,27944.0
2016-06-15 11:30:00,215.34,216.02,215.34,216.0,30989.0,159.6678,160.172,159.6678,160.1572,30989.0
2016-06-15 12:00:00,215.99,216.23,215.91,215.99,23304.0,160.1498,160.3277,160.0905,160.1498,23304.0
2016-06-15 12:30:00,215.95,216.16,215.92,216.01,22814.0,160.1201,160.2758,160.0979,160.1646,22814.0
2016-06-15 13:00:00,215.95,216.39,215.95,216.09,22418.0,160.1201,160.4464,160.1201,160.2239,22418.0
2016-06-15 13:30:00,216.16,216.7,216.1,216.65,25481.0,160.2758,160.6762,160.2313,160.6392,25481.0
2016-06-15 14:00:00,216.66,217.68,216.66,216.99,23651.0,160.6466,161.4029,160.6466,160.8913,23651.0
2016-06-15 14:30:00,216.87,217.29,216.84,217.24,17693.0,160.8023,161.1137,160.78,161.0766,17693.0
2016-06-15 15:00:00,217.11,217.29,217.0,217.28,31607.0,160.9802,161.1137,160.8987,161.1063,31607.0
2016-06-15 15:30:00,217.27,217.27,216.23,216.44,59044.0,161.0989,161.0989,160.3277,160.4834,59044.0
2016-06-16 09:30:00,215.84,216.89,215.0,215.81,8467.0,160.0386,160.8171,159.4157,160.0163,8467.0
2016-06-16 10:00:00,215.39,216.25,215.19,215.4,25653.0,159.7049,160.3426,159.5566,159.7123,25653.0
2016-06-16 10:30:00,215.45,216.21,215.12,215.9,34486.0,159.7494,160.3129,159.5047,160.0831,34486.0
2016-06-16 11:00:00,215.85,216.57,215.85,216.57,8879.0,160.046,160.5798,160.046,160.5798,8879.0
2016-06-16 11:30:00,216.65,216.85,216.4,216.64,10820.0,160.6392,160.7874,160.4538,160.6317,10820.0
2016-06-16 12:00:00,216.53,216.97,216.41,216.97,3890.0,160.5502,160.8764,160.4612,160.8764,3890.0
2016-06-16 12:30:00,217.08,217.24,216.64,216.91,7366.0,160.958,161.0766,160.6317,160.8319,7366.0
2016-06-16 13:00:00,216.94,217.07,216.28,216.29,6468.0,160.8542,160.9506,160.3648,160.3722,6468.0
2016-06-16 13:30:00,216.44,216.68,216.3,216.47,6025.0,160.4834,160.6614,160.3796,160.5057,6025.0
2016-06-16 14:00:00,216.47,216.86,216.28,216.73,8221.0,160.5057,160.7949,160.3648,160.6985,8221.0
2016-06-16 14:30:00,216.73,217.29,216.73,216.9,10298.0,160.6985,161.1137,160.6985,160.8245,10298.0
2016-06-16 15:00:00,216.9,217.58,216.87,217.5,14543.0,160.8245,161.3287,160.8023,161.2694,14543.0
2016-06-16 15:30:00,217.53,217.55,217.21,217.46,36532.0,161.2916,161.3065,161.0544,161.2397,36532.0
2016-06-17 09:30:00,217.18,217.18,214.52,215.33,96061.0,161.0321,161.0321,159.0598,159.6604,96061.0
2016-06-17 10:00:00,215.57,215.59,215.1,215.46,16261.0,159.8384,159.8532,159.4899,159.7568,16261.0
2016-06-17 10:30:00,215.53,217.16,215.34,216.66,43019.0,159.8087,161.0173,159.6678,160.6466,43019.0
2016-06-17 11:00:00,216.66,216.66,215.73,216.24,12134.0,160.6466,160.6466,159.957,160.3352,12134.0
2016-06-17 11:30:00,216.23,216.99,215.9,216.93,14567.0,160.3277,160.8913,160.0831,160.8468,14567.0
2016-06-17 12:00:00,216.96,217.75,216.85,217.75,15313.0,160.869,161.4548,160.7874,161.4548,15313.0
2016-06-17 12:30:00,217.77,218.49,217.38,218.35,45796.0,161.4696,162.0035,161.1804,161.8997,45796.0
2016-06-17 13:00:00,218.37,218.72,217.68,218.72,30905.0,161.9145,162.174,161.4029,162.174,30905.0
2016-06-17 13:30:00,218.61,218.78,218.21,218.74,17336.0,162.0924,162.2185,161.7958,162.1888,17336.0
2016-06-17 14:00:00,218.71,218.9,218.21,218.29,19402.0,162.1666,162.3075,161.7958,161.8552,19402.0
2016-06-17 14:30:00,218.23,218.59,218.13,218.44,23036.0,161.8107,162.0776,161.7365,161.9664,23036.0
2016-06-17 15:00:00,218.38,218.39,217.83,218.12,20687.0,161.9219,161.9293,161.5141,161.7291,20687.0
2016-06-17 15:30:00,218.1,218.15,217.4,217.91,66716.0,161.7143,161.7514,161.1953,161.5734,66716.0
2016-06-20 09:30:00,220.24,221.57,220.24,221.29,17509.0,163.301,164.2872,163.301,164.0796,17509.0
2016-06-20 10:00:00,221.33,221.54,220.52,220.52,12372.0,164.1092,164.2649,163.5086,163.5086,12372.0
2016-06-20 10:30:00,220.35,220.72,219.87,220.58,19466.0,163.3826,163.6569,163.0267,163.5531,19466.0
2016-06-20 11:00:00,220.46,221.03,220.38,220.88,16824.0,163.4642,163.8868,163.4048,163.7756,16824.0
2016-06-20 11:30:00,220.8,221.1,220.19,220.26,6579.0,163.7163,163.9387,163.264,163.3159,6579.0
2016-06-20 12:00:00,220.14,220.14,219.23,219.24,8717.0,163.2269,163.2269,162.5521,162.5596,8717.0
2016-06-20 12:30:00,219.31,219.82,219.29,219.8,8097.0,162.6115,162.9896,162.5966,162.9748,8097.0
2016-06-20 13:00:00,219.81,219.91,219.49,219.49,6043.0,162.9822,163.0563,162.7449,162.7449,6043.0
2016-06-20 13:30:00,219.51,220.07,219.5,219.85,6166.0,162.7598,163.175,162.7523,163.0119,6166.0
2016-06-20 14:00:00,219.93,219.96,219.31,219.32,8331.0,163.0712,163.0934,162.6115,162.6189,8331.0
2016-06-20 14:30:00,219.27,219.42,219.18,219.25,6576.0,162.5818,162.693,162.5151,162.567,6576.0
2016-06-20 15:00:00,219.26,219.39,218.77,219.1,20137.0,162.5744,162.6708,162.2111,162.4558,20137.0
2016-06-20 15:30:00,219.03,219.2,218.32,218.79,69220.0,162.4039,162.5299,161.8774,162.2259,69220.0
2016-06-21 09:30:00,219.47,219.68,218.9,219.44,18969.0,162.7301,162.8858,162.3075,162.7079,18969.0
2016-06-21 10:00:00,219.45,220.32,219.45,219.71,9034.0,162.7153,163.3603,162.7153,162.908,9034.0
2016-06-21 10:30:00,220.02,220.18,219.67,219.9,6913.0,163.1379,163.2565,162.8784,163.0489,6913.0
2016-06-21 11:00:00,219.91,220.33,219.42,219.77,12608.0,163.0563,163.3678,162.693,162.9525,12608.0
2016-06-21 11:30:00,219.77,220.54,219.46,220.28,6282.0,162.9525,163.5235,162.7227,163.3307,6282.0
2016-06-21 12:00:00,220.29,220.4,219.96,220.24,8231.0,163.3381,163.4197,163.0934,163.301,8231.0
2016-06-21 12:30:00,220.16,220.3,219.82,220.25,8288.0,163.2417,163.3455,162.9896,163.3084,8288.0
2016-06-21 13:00:00,220.26,220.26,219.97,220.21,10520.0,163.3159,163.3159,163.1008,163.2788,10520.0
2016-06-21 13:30:00,220.17,220.36,219.99,220.2,12828.0,163.2491,163.39,163.1157,163.2714,12828.0
2016-06-21 14:00:00,220.34,220.34,219.95,220.3,9777.0,163.3752,163.3752,163.086,163.3455,9777.0
2016-06-21 14:30:00,220.37,220.78,220.25,220.36,5241.0,163.3974,163.7014,163.3084,163.39,5241.0
2016-06-21 15:00:00,220.25,220.38,220.05,220.27,10549.0,163.3084,163.4048,163.1601,163.3233,10549.0
2016-06-21 15:30:00,220.23,220.35,219.86,219.93,38583.0,163.2936,163.3826,163.0193,163.0712,38583.0
2016-06-22 09:30:00,220.34,220.64,219.03,219.61,6432.0,163.3752,163.5976,162.4039,162.8339,6432.0
2016-06-22 10:00:00,219.69,220.5,219.27,220.39,6913.0,162.8932,163.4938,162.5818,163.4122,6913.0
2016-06-22 10:30:00,220.73,220.9,220.34,220.34,6234.0,163.6643,163.7904,163.3752,163.3752,6234.0
2016-06-22 11:00:00,220.62,221.81,220.49,221.05,12416.0,163.5828,164.4651,163.4864,163.9016,12416.0
2016-06-22 11:30:00,221.04,221.69,220.84,221.53,15622.0,163.8942,164.3762,163.7459,164.2575,15622.0
2016-06-22 12:00:00,221.51,221.62,220.42,220.71,24230.0,164.2427,164.3243,163.4345,163.6495,24230.0
2016-06-22 12:30:00,220.72,220.77,220.31,220.65,10707.0,163.6569,163.694,163.3529,163.605,10707.0
2016-06-22 13:00:00,220.6,220.6,220.21,220.43,8455.0,163.568,163.568,163.2788,163.4419,8455.0
2016-06-22 13:30:00,220.44,220.92,220.25,220.91,12868.0,163.4493,163.8052,163.3084,163.7978,12868.0
2016-06-22 14:00:00,220.89,221.03,220.42,220.62,9042.0,163.783,163.8868,163.4345,163.5828,9042.0
2016-06-22 14:30:00,220.67,220.67,220.17,220.24,9531.0,163.6199,163.6199,163.2491,163.301,9531.0
2016-06-22 15:00:00,220.35,220.48,219.89,219.89,11154.0,163.3826,163.479,163.0415,163.0415,11154.0
2016-06-22 15:30:00,219.99,220.43,219.92,220.28,28830.0,163.1157,163.4419,163.0638,163.3307,28830.0
2016-06-23 09:30:00,221.64,221.74,221.17,221.59,6073.0,164.3391,164.4132,163.9906,164.302,6073.0
2016-06-23 10:00:00,221.56,221.58,221.15,221.21,4440.0,164.2798,164.2946,163.9758,164.0203,4440.0
2016-06-23 10:30:00,221.36,221.45,220.77,220.92,9709.0,164.1315,164.1982,163.694,163.8052,9709.0
2016-06-23 11:00:00,220.87,220.91,220.28,220.3,10949.0,163.7682,163.7978,163.3307,163.3455,10949.0
2016-06-23 11:30:00,220.3,220.35,219.69,219.71,9500.0,163.3455,163.3826,162.8932,162.908,9500.0
2016-06-23 12:00:00,219.71,219.71,219.48,219.59,7740.0,162.908,162.908,162.7375,162.8191,7740.0
2016-06-23 12:30:00,219.67,219.67,219.27,219.48,12596.0,162.8784,162.8784,162.5818,162.7375,12596.0
2016-06-23 13:00:00,219.41,219.47,218.94,218.95,9015.0,162.6856,162.7301,162.3371,162.3445,9015.0
2016-06-23 13:30:00,218.99,219.04,218.74,218.81,6809.0,162.3742,162.4113,162.1888,162.2407,6809.0
2016-06-23 14:00:00,218.86,218.95,218.63,218.87,10760.0,162.2778,162.3445,162.1073,162.2852,10760.0
2016-06-23 14:30:00,218.84,219.0,218.6,218.9,8061.0,162.263,162.3816,162.085,162.3075,8061.0
2016-06-23 15:00:00,218.99,219.07,217.95,218.09,61021.0,162.3742,162.4335,161.6031,161.7069,61021.0
2016-06-23 15:30:00,218.14,218.6,217.84,218.55,76440.0,161.7439,162.085,161.5215,162.0479,76440.0
2016-06-24 09:30:00,213.94,216.3,213.03,215.47,13627.0,158.6298,160.3796,157.955,159.7642,13627.0
2016-06-24 10:00:00,215.87,218.13,215.87,218.1,10178.0,160.0608,161.7365,160.0608,161.7143,10178.0
2016-06-24 10:30:00,218.43,219.25,217.68,218.79,12963.0,161.959,162.567,161.4029,162.2259,12963.0
2016-06-24 11:00:00,218.74,219.4,217.92,219.19,15502.0,162.1888,162.6782,161.5808,162.5225,15502.0
2016-06-24 11:30:00,218.95,219.59,218.73,219.06,7094.0,162.3445,162.8191,162.1814,162.4261,7094.0
2016-06-24 12:00:00,219.08,219.15,218.13,218.87,10937.0,162.4409,162.4928,161.7365,162.2852,10937.0
2016-06-24 12:30:00,218.83,218.83,217.5,217.53,5732.0,162.2556,162.2556,161.2694,161.2916,5732.0
2016-06-24 13:00:00,217.66,217.67,217.13,217.42,5270.0,161.388,161.3955,160.9951,161.2101,5270.0
2016-06-24 13:30:00,217.23,217.67,217.19,217.57,10836.0,161.0692,161.3955,161.0395,161.3213,10836.0
2016-06-24 14:00:00,217.81,217.81,216.4,216.63,17566.0,161.4993,161.4993,160.4538,160.6243,17566.0
2016-06-24 14:30:00,216.44,217.63,215.77,217.37,16644.0,160.4834,161.3658,159.9867,161.173,16644.0
2016-06-24 15:00:00,217.21,217.77,216.04,216.52,25744.0,161.0544,161.4696,160.1869,160.5428,25744.0
2016-06-24 15:30:00,216.5,218.17,216.28,216.96,81385.0,160.5279,161.7662,160.3648,160.869,81385.0
2016-06-27 09:30:00,215.52,216.47,215.3,215.54,16199.0,159.8013,160.5057,159.6382,159.8161,16199.0
2016-06-27 10:00:00,215.76,216.55,215.76,215.87,22292.0,159.9792,160.565,159.9792,160.0608,22292.0
2016-06-27 10:30:00,215.84,216.4,214.93,215.13,18379.0,160.0386,160.4538,159.3638,159.5121,18379.0
2016-06-27 11:00:00,214.7,215.73,214.64,215.73,13988.0,159.1933,159.957,159.1488,159.957,13988.0
2016-06-27 11:30:00,215.73,216.38,215.34,216.37,18007.0,159.957,160.439,159.6678,160.4315,18007.0
2016-06-27 12:00:00,216.47,217.73,216.13,217.51,10219.0,160.5057,161.4399,160.2536,161.2768,10219.0
2016-06-27 12:30:00,217.46,217.46,216.88,217.15,11079.0,161.2397,161.2397,160.8097,161.0099,11079.0
2016-06-27 13:00:00,217.37,218.08,217.19,217.75,15874.0,161.173,161.6995,161.0395,161.4548,15874.0
2016-06-27 13:30:00,217.78,217.82,217.18,217.72,22934.0,161.477,161.5067,161.0321,161.4325,22934.0
2016-06-27 14:00:00,217.84,218.1,217.54,217.99,15086.0,161.5215,161.7143,161.2991,161.6327,15086.0
2016-06-27 14:30:00,217.92,218.15,217.36,217.62,38115.0,161.5808,161.7514,161.1656,161.3584,38115.0
2016-06-27 15:00:00,217.65,218.62,217.45,218.49,38847.0,161.3806,162.0998,161.2323,162.0035,38847.0
2016-06-27 15:30:00,218.51,219.38,218.42,218.42,60547.0,162.0183,162.6634,161.9516,161.9516,60547.0
2016-06-28 09:30:00,218.84,221.39,218.09,221.28,37835.0,163.426,165.3303,162.8659,165.2481,37835.0
2016-06-28 10:00:00,221.63,221.78,220.47,221.64,20826.0,165.5095,165.6215,164.6432,165.517,20826.0
2016-06-28 10:30:00,221.73,221.93,221.12,221.82,42371.0,165.5842,165.7336,165.1287,165.6514,42371.0
2016-06-28 11:00:00,221.83,222.04,221.1,221.67,45009.0,165.6589,165.8157,165.1137,165.5394,45009.0
2016-06-28 11:30:00,221.7,222.42,221.54,221.92,12563.0,165.5618,166.0995,165.4423,165.7261,12563.0
2016-06-28 12:00:00,221.93,222.28,221.72,222.28,23536.0,165.7336,165.9949,165.5767,165.9949,23536.0
2016-06-28 12:30:00,222.2,222.58,222.02,222.38,9521.0,165.9352,166.219,165.8008,166.0696,9521.0
2016-06-28 13:00:00,222.55,222.56,221.74,221.74,12652.0,166.1966,166.204,165.5917,165.5917,12652.0
2016-06-28 13:30:00,221.7,222.37,221.69,222.06,14028.0,165.5618,166.0621,165.5543,165.8306,14028.0
2016-06-28 14:00:00,222.0,222.14,221.3,221.51,16357.0,165.7858,165.8904,165.2631,165.4199,16357.0
2016-06-28 14:30:00,221.51,222.91,221.41,222.55,18203.0,165.4199,166.4654,165.3452,166.1966,18203.0
2016-06-28 15:00:00,222.59,222.86,221.51,221.83,29716.0,166.2264,166.4281,165.4199,165.6589,29716.0
2016-06-28 15:30:00,221.87,223.28,221.86,223.21,48915.0,165.6887,166.7417,165.6813,166.6894,48915.0
2016-06-29 09:30:00,225.25,226.75,224.63,226.41,14628.0,168.2129,169.333,167.7499,169.0791,14628.0
2016-06-29 10:00:00,226.47,227.09,225.01,225.17,16937.0,169.1239,169.587,168.0336,168.1531,16937.0
2016-06-29 10:30:00,225.19,225.93,224.61,224.97,15459.0,168.1681,168.7207,167.7349,168.0038,15459.0
2016-06-29 11:00:00,224.9,225.48,223.78,223.93,11580.0,167.9515,168.3846,167.1151,167.2271,11580.0
2016-06-29 11:30:00,224.22,224.82,223.89,224.19,7962.0,167.4437,167.8918,167.1972,167.4213,7962.0
2016-06-29 12:00:00,224.25,224.75,224.24,224.33,6588.0,167.4661,167.8395,167.4586,167.5258,6588.0
2016-06-29 12:30:00,224.5,224.5,223.92,224.17,4016.0,167.6528,167.6528,167.2196,167.4063,4016.0
2016-06-29 13:00:00,224.13,224.58,223.65,224.26,12215.0,167.3765,167.7125,167.018,167.4736,12215.0
2016-06-29 13:30:00,224.33,224.81,224.23,224.7,11500.0,167.5258,167.8843,167.4512,167.8021,11500.0
2016-06-29 14:00:00,224.69,225.0,224.21,224.53,23655.0,167.7947,168.0262,167.4362,167.6752,23655.0
2016-06-29 14:30:00,224.55,224.64,224.25,224.44,7352.0,167.6901,167.7573,167.4661,167.608,7352.0
2016-06-29 15:00:00,224.47,224.7,224.21,224.47,26908.0,167.6304,167.8021,167.4362,167.6304,26908.0
2016-06-29 15:30:00,224.49,224.51,224.08,224.45,47890.0,167.6453,167.6603,167.3391,167.6154,47890.0
2016-06-30 09:30:00,225.0,225.2,222.81,223.25,9230.0,168.0262,168.1755,166.3907,166.7193,9230.0
2016-06-30 10:00:00,223.3,225.77,223.29,225.23,10034.0,166.7566,168.6012,166.7492,168.1979,10034.0
2016-06-30 10:30:00,225.2,225.78,225.0,225.58,13820.0,168.1755,168.6087,168.0262,168.4593,13820.0
2016-06-30 11:00:00,225.68,225.82,224.8,225.17,17198.0,168.534,168.6385,167.8768,168.1531,17198.0
2016-06-30 11:30:00,225.26,226.16,225.25,226.0,7900.0,168.2203,168.8924,168.2129,168.773,7900.0
2016-06-30 12:00:00,226.21,226.97,226.14,226.85,5397.0,168.9298,169.4973,168.8775,169.4077,5397.0
2016-06-30 12:30:00,226.76,227.27,226.57,227.27,6124.0,169.3405,169.7214,169.1986,169.7214,6124.0
2016-06-30 13:00:00,227.37,227.52,227.05,227.52,5201.0,169.796,169.9081,169.5571,169.9081,5201.0
2016-06-30 13:30:00,227.5,227.5,226.83,227.04,4800.0,169.8931,169.8931,169.3928,169.5496,4800.0
2016-06-30 14:00:00,227.2,227.62,227.03,227.51,8639.0,169.6691,169.9827,169.5421,169.9006,8639.0
2016-06-30 14:30:00,227.53,227.98,227.14,227.77,10312.0,169.9155,170.2516,169.6243,170.0948,10312.0
2016-06-30 15:00:00,227.68,227.99,227.26,227.7,13889.0,170.0276,170.2591,169.7139,170.0425,13889.0
2016-06-30 15:30:00,227.65,228.09,227.09,228.09,63200.0,170.0051,170.3337,169.587,170.3337,63200.0
2016-07-01 09:30:00,228.09,228.81,227.08,228.35,12710.0,170.3337,170.8714,169.5795,170.5279,12710.0
2016-07-01 10:00:00,228.61,228.85,227.89,228.4,12047.0,170.7221,170.9013,170.1844,170.5652,12047.0
2016-07-01 10:30:00,228.51,228.51,227.52,228.0,19449.0,170.6474,170.6474,169.9081,170.2665,19449.0
2016-07-01 11:00:00,228.01,228.63,227.42,228.63,8447.0,170.274,170.737,169.8334,170.737,8447.0
2016-07-01 11:30:00,228.89,229.2,228.68,228.96,7185.0,170.9312,171.1627,170.7743,170.9834,7185.0
2016-07-01 12:00:00,229.03,229.15,228.8,228.9,3943.0,171.0357,171.1253,170.8639,170.9386,3943.0
2016-07-01 12:30:00,228.81,229.09,228.69,228.96,6700.0,170.8714,171.0805,170.7818,170.9834,6700.0
2016-07-01 13:00:00,229.11,229.64,228.9,229.11,16577.0,171.0955,171.4912,170.9386,171.0955,16577.0
2016-07-01 13:30:00,228.93,229.15,228.56,229.0,26612.0,170.961,171.1253,170.6847,171.0133,26612.0
2016-07-01 14:00:00,229.0,229.01,228.68,228.94,10755.0,171.0133,171.0208,170.7743,170.9685,10755.0
2016-07-01 14:30:00,228.87,228.95,228.57,228.7,4075.0,170.9162,170.976,170.6922,170.7893,4075.0
2016-07-01 15:00:00,228.76,229.21,228.69,228.9,19439.0,170.8341,171.1701,170.7818,170.9386,19439.0
2016-07-01 15:30:00,229.04,229.28,228.51,228.69,27785.0,171.0432,171.2224,170.6474,170.7818,27785.0
2016-07-05 09:30:00,229.11,230.05,229.11,229.92,24977.0,171.0955,171.7974,171.0955,171.7003,24977.0
2016-07-05 10:00:00,229.92,232.47,229.59,231.21,22465.0,171.7003,173.6046,171.4539,172.6637,22465.0
2016-07-05 10:30:00,231.16,231.55,230.99,231.15,7633.0,172.6264,172.9176,172.4994,172.6189,7633.0
2016-07-05 11:00:00,231.52,231.55,230.7,230.96,12130.0,172.8952,172.9176,172.2828,172.477,12130.0
2016-07-05 11:30:00,230.96,231.07,230.09,230.3,7516.0,172.477,172.5591,171.8273,171.9841,7516.0
2016-07-05 12:00:00,230.33,230.55,229.49,230.46,11502.0,172.0065,172.1708,171.3792,172.1036,11502.0
2016-07-05 12:30:00,230.53,231.24,230.37,231.06,14388.0,172.1559,172.6861,172.0364,172.5517,14388.0
2016-07-05 13:00:00,231.04,231.84,230.86,231.81,10400.0,172.5367,173.1342,172.4023,173.1118,10400.0
2016-07-05 13:30:00,231.81,231.97,231.45,231.92,11037.0,173.1118,173.2313,172.8429,173.1939,11037.0
2016-07-05 14:00:00,231.77,232.2,231.45,231.46,16341.0,173.0819,173.403,172.8429,172.8504,16341.0
2016-07-05 14:30:00,231.6,231.63,231.04,231.25,10298.0,172.9549,172.9773,172.5367,172.6936,10298.0
2016-07-05 15:00:00,231.33,231.55,230.89,230.89,24635.0,172.7533,172.9176,172.4247,172.4247,24635.0
2016-07-05 15:30:00,231.0,231.51,230.75,231.3,59777.0,172.5069,172.8877,172.3202,172.7309,59777.0
2016-07-06 09:30:00,230.54,231.58,229.9,230.17,10709.0,172.1634,172.94,171.6854,171.887,10709.0
2016-07-06 10:00:00,230.53,230.77,229.22,229.22,4361.0,172.1559,172.3351,171.1776,171.1776,4361.0
2016-07-06 10:30:00,229.56,229.64,229.22,229.64,9127.0,171.4315,171.4912,171.1776,171.4912,9127.0
2016-07-06 11:00:00,229.75,230.07,228.98,229.59,26280.0,171.5734,171.8124,170.9984,171.4539,26280.0
2016-07-06 11:30:00,229.69,230.42,229.69,230.38,19712.0,171.5286,172.0737,171.5286,172.0439,19712.0
2016-07-06 12:00:00,230.33,230.74,230.27,230.5,5039.0,172.0065,172.3127,171.9617,172.1335,5039.0
2016-07-06 12:30:00,230.58,231.5,230.46,231.5,17499.0,172.1932,172.8803,172.1036,172.8803,17499.0
2016-07-06 13:00:00,231.51,231.91,230.35,230.42,27597.0,172.8877,173.1864,172.0215,172.0737,27597.0
2016-07-06 13:30:00,230.76,230.76,229.8,229.8,7282.0,172.3276,172.3276,171.6107,171.6107,7282.0
2016-07-06 14:00:00,229.96,230.88,229.8,230.36,26952.0,171.7302,172.4173,171.6107,172.0289,26952.0
2016-07-06 14:30:00,230.28,230.56,229.93,230.19,6428.0,171.9692,172.1783,171.7078,171.902,6428.0
2016-07-06 15:00:00,230.17,230.28,229.57,230.11,54400.0,171.887,171.9692,171.439,171.8422,54400.0
2016-07-06 15:30:00,230.15,230.25,229.86,230.05,25517.0,171.8721,171.9468,171.6555,171.7974,25517.0
2016-07-07 09:30:00,230.05,230.05,227.96,228.66,12362.0,171.7974,171.7974,170.2367,170.7594,12362.0
2016-07-07 10:00:00,228.75,228.75,227.28,228.57,16937.0,170.8266,170.8266,169.7288,170.6922,16937.0
2016-07-07 10:30:00,228.7,229.19,227.69,228.42,18659.0,170.7893,171.1552,170.035,170.5802,18659.0
2016-07-07 11:00:00,228.66,229.13,228.29,228.83,17567.0,170.7594,171.1104,170.4831,170.8864,17567.0
2016-07-07 11:30:00,228.56,229.14,228.3,228.88,7149.0,170.6847,171.1179,170.4906,170.9237,7149.0
2016-07-07 12:00:00,228.88,229.01,228.56,229.0,4309.0,170.9237,171.0208,170.6847,171.0133,4309.0
2016-07-07 12:30:00,229.01,229.01,228.17,228.32,17380.0,171.0208,171.0208,170.3935,170.5055,17380.0
2016-07-07 13:00:00,228.37,228.57,228.0,228.47,6375.0,170.5428,170.6922,170.2665,170.6175,6375.0
2016-07-07 13:30:00,228.39,228.87,228.34,228.63,6341.0,170.5578,170.9162,170.5204,170.737,6341.0
2016-07-07 14:00:00,228.64,228.64,228.07,228.39,5379.0,170.7445,170.7445,170.3188,170.5578,5379.0
2016-07-07 14:30:00,228.18,228.25,227.81,227.88,9881.0,170.4009,170.4532,170.1246,170.1769,9881.0
2016-07-07 15:00:00,227.95,228.18,227.48,227.7,25687.0,170.2292,170.4009,169.8782,170.0425,25687.0
2016-07-07 15:30:00,227.75,228.81,227.74,228.75,69912.0,170.0798,170.8714,170.0724,170.8266,69912.0
2016-07-08 09:30:00,230.99,230.99,229.11,229.24,6273.0,172.4994,172.4994,171.0955,171.1925,6273.0
2016-07-08 10:00:00,229.19,230.8,229.14,230.44,4190.0,171.1552,172.3575,171.1179,172.0887,4190.0
2016-07-08 10:30:00,230.35,232.35,230.35,232.18,14862.0,172.0215,173.515,172.0215,173.3881,14862.0
2016-07-08 11:00:00,232.3,232.57,232.14,232.26,30503.0,173.4777,173.6793,173.3582,173.4478,30503.0
2016-07-08 11:30:00,232.33,232.49,231.52,231.93,19928.0,173.5001,173.6196,172.8952,173.2014,19928.0
2016-07-08 12:00:00,232.21,232.21,230.98,231.02,2332.0,173.4105,173.4105,172.4919,172.5218,2332.0
2016-07-08 12:30:00,231.09,231.11,230.57,230.65,10166.0,172.5741,172.589,172.1858,172.2455,10166.0
2016-07-08 13:00:00,230.7,231.16,230.39,230.77,10074.0,172.2828,172.6264,172.0513,172.3351,10074.0
2016-07-08 13:30:00,230.69,230.78,230.19,230.71,8016.0,172.2754,172.3426,171.902,172.2903,8016.0
2016-07-08 14:00:00,230.51,231.14,230.31,231.01,12769.0,172.1409,172.6114,171.9916,172.5143,12769.0
2016-07-08 14:30:00,230.95,231.35,230.8,231.0,10048.0,172.4695,172.7682,172.3575,172.5069,10048.0
2016-07-08 15:00:00,230.91,231.34,230.9,230.93,11833.0,172.4397,172.7608,172.4322,172.4546,11833.0
2016-07-08 15:30:00,230.82,231.52,230.68,231.16,30751.0,172.3725,172.8952,172.2679,172.6264,30751.0
2016-07-11 09:30:00,231.64,231.64,229.64,230.11,3708.0,172.9848,172.9848,171.4912,171.8422,3708.0
2016-07-11 10:00:00,229.99,231.2,229.99,231.2,658.0,171.7526,172.6562,171.7526,172.6562,658.0
2016-07-11 10:30:00,231.09,231.09,230.27,230.44,6977.0,172.5741,172.5741,171.9617,172.0887,6977.0
2016-07-11 11:00:00,230.49,231.2,230.35,231.12,5114.0,172.126,172.6562,172.0215,172.5965,5114.0
2016-07-11 11:30:00,230.95,231.26,230.3,230.55,6840.0,172.4695,172.701,171.9841,172.1708,6840.0
2016-07-11 12:00:00,230.72,230.84,230.34,230.44,7426.0,172.2978,172.3874,172.014,172.0887,7426.0
2016-07-11 12:30:00,230.44,231.05,230.44,230.76,11370.0,172.0887,172.5442,172.0887,172.3276,11370.0
2016-07-11 13:00:00,230.64,231.17,230.62,230.91,6622.0,172.238,172.6338,172.2231,172.4397,6622.0
2016-07-11 13:30:00,230.95,231.64,230.84,231.29,3155.0,172.4695,172.9848,172.3874,172.7234,3155.0
2016-07-11 14:00:00,231.23,231.65,231.23,231.44,7519.0,172.6786,172.9923,172.6786,172.8355,7519.0
2016-07-11 14:30:00,231.45,231.68,231.45,231.48,1860.0,172.8429,173.0147,172.8429,172.8653,1860.0
2016-07-11 15:00:00,231.75,232.26,231.38,231.38,16180.0,173.067,173.4478,172.7906,172.7906,16180.0
2016-07-11 15:30:00,231.39,231.62,231.11,231.35,29218.0,172.7981,172.9699,172.589,172.7682,29218.0
2016-07-12 09:30:00,231.74,231.74,229.95,230.54,19107.0,173.0595,173.0595,171.7227,172.1634,19107.0
2016-07-12 10:00:00,230.6,231.08,229.98,230.1,29190.0,172.2082,172.5666,171.7452,171.8348,29190.0
2016-07-12 10:30:00,230.13,231.0,230.07,230.66,28591.0,171.8572,172.5069,171.8124,172.253,28591.0
2016-07-12 11:00:00,230.62,231.68,230.53,231.68,3732.0,172.2231,173.0147,172.1559,173.0147,3732.0
2016-07-12 11:30:00,231.71,232.21,231.32,231.8,6879.0,173.0371,173.4105,172.7458,173.1043,6879.0
2016-07-12 12:00:00,231.82,232.03,231.39,232.01,7085.0,173.1192,173.2761,172.7981,173.2611,7085.0
2016-07-12 12:30:00,231.97,232.67,231.93,232.27,5253.0,173.2313,173.754,173.2014,173.4553,5253.0
2016-07-12 13:00:00,232.44,232.44,231.82,232.31,9765.0,173.5822,173.5822,173.1192,173.4852,9765.0
2016-07-12 13:30:00,232.38,232.64,232.31,232.44,4924.0,173.5374,173.7316,173.4852,173.5822,4924.0
2016-07-12 14:00:00,232.63,232.94,232.32,232.34,8858.0,173.7241,173.9556,173.4926,173.5076,8858.0
2016-07-12 14:30:00,232.65,233.02,232.43,232.43,11114.0,173.7391,174.0154,173.5748,173.5748,11114.0
2016-07-12 15:00:00,232.43,232.76,232.08,232.37,24931.0,173.5748,173.8212,173.3134,173.53,24931.0
2016-07-12 15:30:00,232.45,232.58,231.82,232.12,39974.0,173.5897,173.6868,173.1192,173.3433,39974.0
2016-07-13 09:30:00,233.25,233.99,231.79,232.5,11516.0,174.1871,174.7398,173.0968,173.627,11516.0
2016-07-13 10:00:00,232.45,233.16,232.38,232.75,3488.0,173.5897,174.1199,173.5374,173.8137,3488.0
2016-07-13 10:30:00,232.95,233.73,232.64,232.94,5286.0,173.9631,174.5456,173.7316,173.9556,5286.0
2016-07-13 11:00:00,232.95,234.0,232.8,233.49,9790.0,173.9631,174.7472,173.8511,174.3664,9790.0
2016-07-13 11:30:00,233.54,233.54,232.83,233.14,5574.0,174.4037,174.4037,173.8735,174.105,5574.0
2016-07-13 12:00:00,233.12,233.4,232.87,232.87,5695.0,174.0901,174.2992,173.9034,173.9034,5695.0
2016-07-13 12:30:00,232.88,232.88,232.06,232.32,2800.0,173.9108,173.9108,173.2985,173.4926,2800.0
2016-07-13 13:00:00,232.68,232.68,232.18,232.37,4436.0,173.7615,173.7615,173.3881,173.53,4436.0
2016-07-13 13:30:00,232.37,232.42,232.09,232.32,2520.0,173.53,173.5673,173.3209,173.4926,2520.0
2016-07-13 14:00:00,232.2,232.71,232.2,232.56,4900.0,173.403,173.7839,173.403,173.6719,4900.0
2016-07-13 14:30:00,232.65,233.39,232.6,233.34,8776.0,173.7391,174.2917,173.7017,174.2543,8776.0
2016-07-13 15:00:00,233.28,234.02,233.27,234.01,14269.0,174.2095,174.7622,174.2021,174.7547,14269.0
2016-07-13 15:30:00,233.99,234.49,233.92,234.21,46269.0,174.7398,175.1131,174.6875,174.904,46269.0
2016-07-14 09:30:00,235.43,235.43,233.3,233.42,8488.0,175.8151,175.8151,174.2245,174.3141,8488.0
2016-07-14 10:00:00,233.83,234.01,233.37,233.93,5050.0,174.6203,174.7547,174.2767,174.6949,5050.0
2016-07-14 10:30:00,233.94,234.03,232.72,232.72,10466.0,174.7024,174.7696,173.7913,173.7913,10466.0
2016-07-14 11:00:00,232.87,232.98,232.26,232.6,11007.0,173.9034,173.9855,173.4478,173.7017,11007.0
2016-07-14 11:30:00,232.57,232.64,231.3,231.44,10062.0,173.6793,173.7316,172.7309,172.8355,10062.0
2016-07-14 12:00:00,231.23,231.46,230.21,230.24,11174.0,172.6786,172.8504,171.9169,171.9393,11174.0
2016-07-14 12:30:00,230.24,230.55,229.92,229.92,15235.0,171.9393,172.1708,171.7003,171.7003,15235.0
2016-07-14 13:00:00,229.94,229.94,229.18,229.18,6978.0,171.7153,171.7153,171.1477,171.1477,6978.0
2016-07-14 13:30:00,229.3,229.59,228.95,228.95,10708.0,171.2373,171.4539,170.976,170.976,10708.0
2016-07-14 14:00:00,228.99,229.65,228.88,229.42,17763.0,171.0058,171.4987,170.9237,171.327,17763.0
2016-07-14 14:30:00,229.56,229.81,229.36,229.4,5369.0,171.4315,171.6182,171.2821,171.312,5369.0
2016-07-14 15:00:00,229.4,229.78,229.3,229.64,7947.0,171.312,171.5958,171.2373,171.4912,7947.0
2016-07-14 15:30:00,229.75,230.01,229.36,229.4,58313.0,171.5734,171.7676,171.2821,171.312,58313.0
2016-07-15 09:30:00,228.9,229.89,225.81,225.94,48160.0,170.9386,171.6779,168.6311,168.7282,48160.0
2016-07-15 10:00:00,226.19,226.51,225.56,226.43,19725.0,168.9148,169.1538,168.4444,169.0941,19725.0
2016-07-15 10:30:00,226.43,226.72,225.76,226.07,10519.0,169.0941,169.3106,168.5937,168.8252,10519.0
2016-07-15 11:00:00,226.06,226.32,225.26,225.26,28071.0,168.8178,169.0119,168.2203,168.2203,28071.0
2016-07-15 11:30:00,225.15,225.59,224.98,225.59,15007.0,168.1382,168.4668,168.0112,168.4668,15007.0
2016-07-15 12:00:00,225.57,225.87,225.14,225.59,15636.0,168.4518,168.6759,168.1307,168.4668,15636.0
2016-07-15 12:30:00,225.56,225.72,224.92,225.18,16602.0,168.4444,168.5639,167.9664,168.1606,16602.0
2016-07-15 13:00:00,225.19,226.16,225.18,225.79,20604.0,168.1681,168.8924,168.1606,168.6161,20604.0
2016-07-15 13:30:00,225.82,226.63,225.8,226.58,17776.0,168.6385,169.2434,168.6236,169.2061,17776.0
2016-07-15 14:00:00,226.59,226.79,226.28,226.55,26122.0,169.2136,169.3629,168.9821,169.1837,26122.0
2016-07-15 14:30:00,226.55,227.1,226.55,226.65,9222.0,169.1837,169.5944,169.1837,169.2584,9222.0
2016-07-15 15:00:00,226.7,227.06,226.4,226.97,39879.0,169.2957,169.5645,169.0717,169.4973,39879.0
2016-07-15 15:30:00,226.95,227.02,226.54,226.55,36322.0,169.4824,169.5347,169.1762,169.1837,36322.0
2016-07-18 09:30:00,226.37,227.6,225.78,225.83,8687.0,169.0493,169.9678,168.6087,168.646,8687.0
2016-07-18 10:00:00,226.06,226.27,225.47,225.59,7950.0,168.8178,168.9746,168.3772,168.4668,7950.0
2016-07-18 10:30:00,225.6,225.86,225.38,225.62,17789.0,168.4742,168.6684,168.31,168.4892,17789.0
2016-07-18 11:00:00,225.62,225.62,224.88,224.88,19294.0,168.4892,168.4892,167.9366,167.9366,19294.0
2016-07-18 11:30:00,224.8,225.04,224.6,224.86,14878.0,167.8768,168.056,167.7275,167.9216,14878.0
2016-07-18 12:00:00,224.76,225.35,224.64,224.79,54354.0,167.8469,168.2875,167.7573,167.8693,54354.0
2016-07-18 12:30:00,224.88,224.88,224.21,224.49,19509.0,167.9366,167.9366,167.4362,167.6453,19509.0
2016-07-18 13:00:00,224.52,224.83,224.44,224.56,6421.0,167.6677,167.8992,167.608,167.6976,6421.0
2016-07-18 13:30:00,224.66,225.21,224.66,225.09,9174.0,167.7723,168.183,167.7723,168.0934,9174.0
2016-07-18 14:00:00,225.01,225.62,225.01,225.43,16000.0,168.0336,168.4892,168.0336,168.3473,16000.0
2016-07-18 14:30:00,225.45,225.56,224.98,225.42,39554.0,168.3622,168.4444,168.0112,168.3398,39554.0
2016-07-18 15:00:00,225.41,225.65,225.14,225.63,14869.0,168.3324,168.5116,168.1307,168.4966,14869.0
2016-07-18 15:30:00,225.62,226.2,225.51,225.62,55169.0,168.4892,168.9223,168.407,168.4892,55169.0
2016-07-19 09:30:00,225.28,226.27,224.12,224.71,16844.0,168.2353,168.9746,167.369,167.8096,16844.0
2016-07-19 10:00:00,224.55,225.26,224.55,225.11,13703.0,167.6901,168.2203,167.6901,168.1083,13703.0
2016-07-19 10:30:00,225.33,225.38,224.87,225.25,33357.0,168.2726,168.31,167.9291,168.2129,33357.0
2016-07-19 11:00:00,225.21,225.55,225.2,225.55,10636.0,168.183,168.4369,168.1755,168.4369,10636.0
2016-07-19 11:30:00,225.43,225.53,225.16,225.32,17078.0,168.3473,168.422,168.1457,168.2651,17078.0
2016-07-19 12:00:00,225.15,225.47,225.03,225.23,24565.0,168.1382,168.3772,168.0486,168.1979,24565.0
2016-07-19 12:30:00,225.3,225.39,225.01,225.2,27128.0,168.2502,168.3174,168.0336,168.1755,27128.0
2016-07-19 13:00:00,225.16,225.38,225.16,225.22,7603.0,168.1457,168.31,168.1457,168.1905,7603.0
2016-07-19 13:30:00,225.17,225.66,225.13,225.35,15394.0,168.1531,168.5191,168.1233,168.2875,15394.0
2016-07-19 14:00:00,225.42,225.97,225.35,225.67,13793.0,168.3398,168.7506,168.2875,168.5265,13793.0
2016-07-19 14:30:00,225.67,225.94,225.67,225.82,5860.0,168.5265,168.7282,168.5265,168.6385,5860.0
2016-07-19 15:00:00,225.8,226.07,225.51,226.0,18179.0,168.6236,168.8252,168.407,168.773,18179.0
2016-07-19 15:30:00,225.98,226.57,225.89,226.52,39678.0,168.758,169.1986,168.6908,169.1613,39678.0
2016-07-20 09:30:00,226.7,226.7,225.22,225.64,12239.0,169.2957,169.2957,168.1905,168.5041,12239.0
2016-07-20 10:00:00,225.82,226.06,225.38,225.94,9249.0,168.6385,168.8178,168.31,168.7282,9249.0
2016-07-20 10:30:00,225.98,226.07,225.47,225.52,20286.0,168.758,168.8252,168.3772,168.4145,20286.0
2016-07-20 11:00:00,225.64,225.64,225.23,225.51,9324.0,168.5041,168.5041,168.1979,168.407,9324.0
2016-07-20 11:30:00,225.54,225.87,225.47,225.65,8366.0,168.4294,168.6759,168.3772,168.5116,8366.0
2016-07-20 12:00:00,225.61,225.72,225.43,225.44,10173.0,168.4817,168.5639,168.3473,168.3548,10173.0
2016-07-20 12:30:00,225.43,225.43,224.88,224.88,14397.0,168.3473,168.3473,167.9366,167.9366,14397.0
2016-07-20 13:00:00,224.85,224.87,224.49,224.66,16688.0,167.9142,167.9291,167.6453,167.7723,16688.0
2016-07-20 13:30:00,224.68,224.69,224.31,224.58,12512.0,167.7872,167.7947,167.5109,167.7125,12512.0
2016-07-20 14:00:00,224.66,225.47,224.66,225.4,6022.0,167.7723,168.3772,167.7723,168.3249,6022.0
2016-07-20 14:30:00,225.41,225.69,225.4,225.61,5875.0,168.3324,168.5415,168.3249,168.4817,5875.0
2016-07-20 15:00:00,225.68,226.1,225.67,226.04,11275.0,168.534,168.8476,168.5265,168.8028,11275.0
2016-07-20 15:30:00,226.09,226.38,225.96,226.25,16644.0,168.8402,169.0567,168.7431,168.9597,16644.0
2016-07-21 09:30:00,225.87,225.87,224.28,224.7,16675.0,168.6759,168.6759,167.4885,167.8021,16675.0
2016-07-21 10:00:00,224.98,225.99,224.56,225.77,8895.0,168.0112,168.7655,167.6976,168.6012,8895.0
2016-07-21 10:30:00,225.69,226.42,225.68,226.37,14776.0,168.5415,169.0866,168.534,169.0493,14776.0
2016-07-21 11:00:00,226.25,226.42,225.92,226.42,15923.0,168.9597,169.0866,168.7132,169.0866,15923.0
2016-07-21 11:30:00,226.24,226.36,226.09,226.33,10055.0,168.9522,169.0418,168.8402,169.0194,10055.0
2016-07-21 12:00:00,226.32,226.32,226.04,226.12,5292.0,169.0119,169.0119,168.8028,168.8626,5292.0
2016-07-21 12:30:00,226.12,226.39,225.91,226.2,4976.0,168.8626,169.0642,168.7057,168.9223,4976.0
2016-07-21 13:00:00,226.22,226.34,225.91,225.96,7024.0,168.9372,169.0269,168.7057,168.7431,7024.0
2016-07-21 13:30:00,225.97,226.1,225.72,226.04,19768.0,168.7506,168.8476,168.5639,168.8028,19768.0
2016-07-21 14:00:00,225.9,225.93,225.37,225.47,6738.0,168.6983,168.7207,168.3025,168.3772,6738.0
2016-07-21 14:30:00,225.47,225.84,225.47,225.76,10468.0,168.3772,168.6535,168.3772,168.5937,10468.0
2016-07-21 15:00:00,225.69,225.94,225.53,225.91,10887.0,168.5415,168.7282,168.422,168.7057,10887.0
2016-07-21 15:30:00,225.88,226.51,225.76,226.38,24443.0,168.6833,169.1538,168.5937,169.0567,24443.0
2016-07-22 09:30:00,226.51,228.08,226.51,226.91,8168.0,169.1538,170.3263,169.1538,169.4525,8168.0
2016-07-22 10:00:00,226.88,227.26,226.62,226.72,16084.0,169.4301,169.7139,169.236,169.3106,16084.0
2016-07-22 10:30:00,226.79,227.22,226.76,226.94,19264.0,169.3629,169.684,169.3405,169.4749,19264.0
2016-07-22 11:00:00,226.94,227.3,226.53,226.9,25459.0,169.4749,169.7438,169.1688,169.4451,25459.0
2016-07-22 11:30:00,226.81,227.08,226.55,226.99,25788.0,169.3779,169.5795,169.1837,169.5123,25788.0
2016-07-22 12:00:00,227.05,227.08,226.86,226.95,17892.0,169.5571,169.5795,169.4152,169.4824,17892.0
2016-07-22 12:30:00,226.93,227.07,226.82,227.05,37082.0,169.4675,169.572,169.3853,169.5571,37082.0
2016-07-22 13:00:00,227.08,227.08,226.87,226.94,19558.0,169.5795,169.5795,169.4227,169.4749,19558.0
2016-07-22 13:30:00,227.02,227.27,226.94,227.2,24384.0,169.5347,169.7214,169.4749,169.6691,24384.0
2016-07-22 14:00:00,227.12,227.15,227.01,227.01,4852.0,169.6094,169.6318,169.5272,169.5272,4852.0
2016-07-22 14:30:00,227.15,227.62,227.08,227.44,22502.0,169.6318,169.9827,169.5795,169.8483,22502.0
2016-07-22 15:00:00,227.41,227.63,227.4,227.58,17519.0,169.8259,169.9902,169.8185,169.9529,17519.0
2016-07-22 15:30:00,227.53,227.56,226.81,226.88,29270.0,169.9155,169.9379,169.3779,169.4301,29270.0
2016-07-25 09:30:00,227.43,228.9,226.48,227.38,25434.0,169.8409,170.9386,169.1314,169.8035,25434.0
2016-07-25 10:00:00,227.4,227.75,226.31,226.6,7605.0,169.8185,170.0798,169.0045,169.221,7605.0
2016-07-25 10:30:00,226.58,226.58,225.72,226.18,5760.0,169.2061,169.2061,168.5639,168.9074,5760.0
2016-07-25 11:00:00,226.15,226.54,225.97,226.53,7386.0,168.885,169.1762,168.7506,169.1688,7386.0
2016-07-25 11:30:00,226.51,226.66,226.13,226.56,10325.0,169.1538,169.2658,168.87,169.1912,10325.0
2016-07-25 12:00:00,226.34,226.67,226.34,226.53,4653.0,169.0269,169.2733,169.0269,169.1688,4653.0
2016-07-25 12:30:00,226.61,226.87,226.59,226.81,7602.0,169.2285,169.4227,169.2136,169.3779,7602.0
2016-07-25 13:00:00,226.8,226.8,226.4,226.67,3502.0,169.3704,169.3704,169.0717,169.2733,3502.0
2016-07-25 13:30:00,226.53,226.84,226.45,226.59,18129.0,169.1688,169.4003,169.109,169.2136,18129.0
2016-07-25 14:00:00,226.55,226.89,226.42,226.74,19011.0,169.1837,169.4376,169.0866,169.3256,19011.0
2016-07-25 14:30:00,226.75,226.9,226.72,226.8,14346.0,169.333,169.4451,169.3106,169.3704,14346.0
2016-07-25 15:00:00,226.79,226.84,226.4,226.52,14989.0,169.3629,169.4003,169.0717,169.1613,14989.0
2016-07-25 15:30:00,226.46,226.55,226.3,226.37,19681.0,169.1165,169.1837,168.997,169.0493,19681.0
2016-07-26 09:30:00,225.21,225.91,224.17,224.4,16778.0,168.183,168.7057,167.4063,167.5781,16778.0
2016-07-26 10:00:00,224.48,224.82,224.28,224.79,5968.0,167.6378,167.8918,167.4885,167.8693,5968.0
2016-07-26 10:30:00,224.91,224.91,224.29,224.29,5662.0,167.959,167.959,167.496,167.496,5662.0
2016-07-26 11:00:00,224.3,224.48,223.78,223.96,14645.0,167.5034,167.6378,167.1151,167.2495,14645.0
2016-07-26 11:30:00,223.93,224.67,223.81,224.67,9075.0,167.2271,167.7797,167.1375,167.7797,9075.0
2016-07-26 12:00:00,224.48,224.48,223.81,224.0,25249.0,167.6378,167.6378,167.1375,167.2794,25249.0
2016-07-26 12:30:00,224.17,224.23,223.66,223.66,13590.0,167.4063,167.4512,167.0255,167.0255,13590.0
2016-07-26 13:00:00,223.8,223.97,223.32,223.33,5432.0,167.13,167.257,166.7716,166.779,5432.0
2016-07-26 13:30:00,223.31,223.48,222.68,222.69,9967.0,166.7641,166.8911,166.2936,166.3011,9967.0
2016-07-26 14:00:00,222.76,222.96,222.04,222.7,14045.0,166.3534,166.5027,165.8157,166.3086,14045.0
2016-07-26 14:30:00,222.7,222.7,222.35,222.58,23408.0,166.3086,166.3086,166.0472,166.219,23408.0
2016-07-26 15:00:00,222.56,222.82,222.4,222.82,20167.0,166.204,166.3982,166.0845,166.3982,20167.0
2016-07-26 15:30:00,222.82,222.82,222.49,222.74,51731.0,166.3982,166.3982,166.1517,166.3384,51731.0
2016-07-27 09:30:00,220.26,221.0,218.6,219.33,51172.0,164.4864,165.039,163.2468,163.7919,51172.0
2016-07-27 10:00:00,219.42,219.54,217.44,217.49,33634.0,163.8591,163.9487,162.3805,162.4178,33634.0
2016-07-27 10:30:00,217.7,219.46,217.6,219.12,42267.0,162.5747,163.889,162.5,163.6351,42267.0
2016-07-27 11:00:00,219.14,219.26,218.67,219.12,51020.0,163.65,163.7396,163.299,163.6351,51020.0
2016-07-27 11:30:00,219.2,219.33,218.6,219.01,60176.0,163.6948,163.7919,163.2468,163.5529,60176.0
2016-07-27 12:00:00,219.0,220.08,218.94,219.16,33810.0,163.5455,164.352,163.5007,163.665,33810.0
2016-07-27 12:30:00,219.15,219.35,218.87,218.98,40174.0,163.6575,163.8069,163.4484,163.5305,40174.0
2016-07-27 13:00:00,219.0,219.22,218.45,218.53,51619.0,163.5455,163.7098,163.1347,163.1945,51619.0
2016-07-27 13:30:00,218.51,218.88,218.06,218.58,32542.0,163.1796,163.4559,162.8435,163.2318,32542.0
2016-07-27 14:00:00,218.51,219.98,217.16,218.93,91541.0,163.1796,164.2773,162.1714,163.4932,91541.0
2016-07-27 14:30:00,218.88,219.3,218.09,218.32,64134.0,163.4559,163.7695,162.8659,163.0377,64134.0
2016-07-27 15:00:00,218.32,219.1,218.3,218.87,32393.0,163.0377,163.6202,163.0227,163.4484,32393.0
2016-07-27 15:30:00,218.79,219.61,218.27,218.92,86208.0,163.3887,164.001,163.0003,163.4857,86208.0
2016-07-28 09:30:00,218.77,219.57,218.09,219.16,23051.0,163.3737,163.9711,162.8659,163.665,23051.0
2016-07-28 10:00:00,219.17,219.57,218.47,218.97,13512.0,163.6724,163.9711,163.1497,163.5231,13512.0
2016-07-28 10:30:00,218.83,219.18,218.49,219.04,36975.0,163.4185,163.6799,163.1646,163.5753,36975.0
2016-07-28 11:00:00,219.1,219.68,218.53,219.5,19927.0,163.6202,164.0533,163.1945,163.9189,19927.0
2016-07-28 11:30:00,219.45,220.09,219.33,219.88,37772.0,163.8815,164.3595,163.7919,164.2026,37772.0
2016-07-28 12:00:00,219.87,220.54,219.74,220.54,13254.0,164.1952,164.6955,164.0981,164.6955,13254.0
2016-07-28 12:30:00,220.75,221.1,220.26,220.94,40492.0,164.8523,165.1137,164.4864,164.9942,40492.0
2016-07-28 13:00:00,220.86,221.38,220.79,221.36,29491.0,164.9345,165.3228,164.8822,165.3079,29491.0
2016-07-28 13:30:00,221.37,222.11,221.15,222.11,7342.0,165.3154,165.868,165.1511,165.868,7342.0
2016-07-28 14:00:00,222.01,222.43,221.98,222.23,8406.0,165.7933,166.1069,165.7709,165.9576,8406.0
2016-07-28 14:30:00,222.2,222.21,221.57,221.57,11241.0,165.9352,165.9426,165.4647,165.4647,11241.0
2016-07-28 15:00:00,221.54,221.92,221.45,221.87,13668.0,165.4423,165.7261,165.3751,165.6887,13668.0
2016-07-28 15:30:00,221.88,222.01,220.55,220.74,74746.0,165.6962,165.7933,164.703,164.8449,74746.0
2016-07-29 09:30:00,221.47,231.82,221.47,231.82,69680.0,165.39,173.1192,165.39,173.1192,69680.0
2016-07-29 10:00:00,231.87,231.87,229.59,230.05,46409.0,173.1566,173.1566,171.4539,171.7974,46409.0
2016-07-29 10:30:00,229.92,231.56,228.67,231.06,55635.0,171.7003,172.9251,170.7669,172.5517,55635.0
2016-07-29 11:00:00,231.01,231.45,229.1,229.9,57240.0,172.5143,172.8429,171.088,171.6854,57240.0
2016-07-29 11:30:00,229.93,232.8,229.91,232.65,24927.0,171.7078,173.8511,171.6929,173.7391,24927.0
2016-07-29 12:00:00,232.56,233.85,232.56,233.16,38904.0,173.6719,174.6352,173.6719,174.1199,38904.0
2016-07-29 12:30:00,233.01,233.36,232.68,232.68,13703.0,174.0079,174.2693,173.7615,173.7615,13703.0
2016-07-29 13:00:00,232.79,233.34,232.58,232.95,15960.0,173.8436,174.2543,173.6868,173.9631,15960.0
2016-07-29 13:30:00,232.78,233.29,232.77,232.92,14766.0,173.8361,174.217,173.8287,173.9407,14766.0
2016-07-29 14:00:00,232.91,233.73,232.87,233.4,11632.0,173.9332,174.5456,173.9034,174.2992,11632.0
2016-07-29 14:30:00,233.37,233.37,232.34,232.82,19075.0,174.2767,174.2767,173.5076,173.866,19075.0
2016-07-29 15:00:00,232.73,233.84,232.73,233.11,51365.0,173.7988,174.6277,173.7988,174.0826,51365.0
2016-07-29 15:30:00,233.06,234.27,232.49,233.79,191353.0,174.0452,174.9489,173.6196,174.5904,191353.0
2016-08-01 09:30:00,233.74,235.88,233.02,235.79,55541.0,174.5531,176.1512,174.0154,176.084,55541.0
2016-08-01 10:00:00,235.9,236.07,234.85,235.44,40383.0,176.1661,176.2931,175.382,175.8226,40383.0
2016-08-01 10:30:00,235.47,236.0,235.36,235.98,23734.0,175.845,176.2408,175.7628,176.2259,23734.0
2016-08-01 11:00:00,236.0,236.56,235.56,235.8,30972.0,176.2408,176.659,175.9122,176.0914,30972.0
2016-08-01 11:30:00,235.94,236.08,234.61,234.84,22575.0,176.196,176.3005,175.2028,175.3745,22575.0
2016-08-01 12:00:00,234.78,235.13,234.57,234.96,21357.0,175.3297,175.5911,175.1729,175.4641,21357.0
2016-08-01 12:30:00,235.07,235.47,234.84,234.97,12167.0,175.5463,175.845,175.3745,175.4716,12167.0
2016-08-01 13:00:00,234.88,234.88,234.0,234.23,10638.0,175.4044,175.4044,174.7472,174.919,10638.0
2016-08-01 13:30:00,234.22,234.23,233.83,233.99,18460.0,174.9115,174.919,174.6203,174.7398,18460.0
2016-08-01 14:00:00,233.93,233.96,233.14,233.21,20608.0,174.6949,174.7173,174.105,174.1573,20608.0
2016-08-01 14:30:00,233.16,233.67,233.07,233.67,17982.0,174.1199,174.5008,174.0527,174.5008,17982.0
2016-08-01 15:00:00,233.66,234.04,233.3,233.53,18170.0,174.4933,174.7771,174.2245,174.3962,18170.0
2016-08-01 15:30:00,233.54,234.63,233.53,234.59,45506.0,174.4037,175.2177,174.3962,175.1878,45506.0
2016-08-02 09:30:00,233.7,234.49,230.79,232.29,24349.0,174.5232,175.1131,172.35,173.4702,24349.0
2016-08-02 10:00:00,232.48,232.64,231.08,231.65,19881.0,173.6121,173.7316,172.5666,172.9923,19881.0
2016-08-02 10:30:00,231.65,231.8,230.89,230.95,12188.0,172.9923,173.1043,172.4247,172.4695,12188.0
2016-08-02 11:00:00,230.95,233.04,230.95,232.27,19794.0,172.4695,174.0303,172.4695,173.4553,19794.0
2016-08-02 11:30:00,232.55,233.13,232.08,232.79,12632.0,173.6644,174.0975,173.3134,173.8436,12632.0
2016-08-02 12:00:00,232.9,232.91,232.2,232.49,12322.0,173.9258,173.9332,173.403,173.6196,12322.0
2016-08-02 12:30:00,232.36,232.78,232.02,232.68,9074.0,173.5225,173.8361,173.2686,173.7615,9074.0
2016-08-02 13:00:00,232.7,233.04,232.46,232.9,25961.0,173.7764,174.0303,173.5972,173.9258,25961.0
2016-08-02 13:30:00,232.78,232.96,231.92,232.05,13250.0,173.8361,173.9706,173.1939,173.291,13250.0
2016-08-02 14:00:00,232.09,232.16,231.68,232.16,8127.0,173.3209,173.3731,173.0147,173.3731,8127.0
2016-08-02 14:30:00,232.06,232.11,231.69,231.89,7960.0,173.2985,173.3358,173.0222,173.1715,7960.0
2016-08-02 15:00:00,231.89,231.89,230.88,230.94,16776.0,173.1715,173.1715,172.4173,172.4621,16776.0
2016-08-02 15:30:00,230.88,231.98,230.81,231.49,33781.0,172.4173,173.2387,172.365,172.8728,33781.0
2016-08-03 09:30:00,231.86,231.86,229.64,230.34,16871.0,173.1491,173.1491,171.4912,172.014,16871.0
2016-08-03 10:00:00,230.56,231.42,230.51,231.18,7112.0,172.1783,172.8205,172.1409,172.6413,7112.0
2016-08-03 10:30:00,231.09,231.51,230.69,230.84,22311.0,172.5741,172.8877,172.2754,172.3874,22311.0
2016-08-03 11:00:00,230.76,231.19,230.7,230.75,9032.0,172.3276,172.6488,172.2828,172.3202,9032.0
2016-08-03 11:30:00,230.9,231.22,230.64,231.13,7830.0,172.4322,172.6712,172.238,172.604,7830.0
2016-08-03 12:00:00,231.01,231.01,230.38,230.56,6168.0,172.5143,172.5143,172.0439,172.1783,6168.0
2016-08-03 12:30:00,230.62,230.8,230.38,230.8,6850.0,172.2231,172.3575,172.0439,172.3575,6850.0
2016-08-03 13:00:00,230.59,230.72,230.47,230.52,4414.0,172.2007,172.2978,172.1111,172.1484,4414.0
2016-08-03 13:30:00,230.43,230.52,230.28,230.29,6160.0,172.0812,172.1484,171.9692,171.9767,6160.0
2016-08-03 14:00:00,230.2,230.5,230.2,230.23,7954.0,171.9094,172.1335,171.9094,171.9318,7954.0
2016-08-03 14:30:00,230.15,230.28,229.92,230.0,21886.0,171.8721,171.9692,171.7003,171.7601,21886.0
2016-08-03 15:00:00,229.96,230.09,229.84,230.06,18090.0,171.7302,171.8273,171.6406,171.8049,18090.0
2016-08-03 15:30:00,230.07,230.6,229.99,230.45,33843.0,171.8124,172.2082,171.7526,172.0961,33843.0
2016-08-04 09:30:00,230.93,230.93,229.85,230.06,9798.0,172.4546,172.4546,171.6481,171.8049,9798.0
2016-08-04 10:00:00,230.02,230.16,229.11,230.08,10140.0,171.775,171.8796,171.0955,171.8198,10140.0
2016-08-04 10:30:00,229.99,230.27,229.74,230.2,7000.0,171.7526,171.9617,171.5659,171.9094,7000.0
2016-08-04 11:00:00,230.09,230.17,229.5,229.57,28204.0,171.8273,171.887,171.3867,171.439,28204.0
2016-08-04 11:30:00,229.58,229.8,229.27,229.45,10326.0,171.4464,171.6107,171.2149,171.3494,10326.0
2016-08-04 12:00:00,229.43,230.0,229.35,229.81,20421.0,171.3344,171.7601,171.2747,171.6182,20421.0
2016-08-04 12:30:00,229.94,230.09,229.56,229.65,9151.0,171.7153,171.8273,171.4315,171.4987,9151.0
2016-08-04 13:00:00,229.66,229.95,229.59,229.95,8527.0,171.5062,171.7227,171.4539,171.7227,8527.0
2016-08-04 13:30:00,229.89,230.19,229.75,230.19,5354.0,171.6779,171.902,171.5734,171.902,5354.0
2016-08-04 14:00:00,230.03,230.07,229.39,229.5,8152.0,171.7825,171.8124,171.3046,171.3867,8152.0
2016-08-04 14:30:00,229.54,229.68,229.46,229.49,6903.0,171.4166,171.5211,171.3568,171.3792,6903.0
2016-08-04 15:00:00,229.48,229.55,229.26,229.36,6618.0,171.3718,171.424,171.2075,171.2821,6618.0
2016-08-04 15:30:00,229.4,229.71,229.38,229.63,16369.0,171.312,171.5435,171.2971,171.4838,16369.0
2016-08-05 09:30:00,229.81,231.01,228.35,230.79,9461.0,171.6182,172.5143,170.5279,172.35,9461.0
2016-08-05 10:00:00,230.75,230.75,229.36,229.86,18119.0,172.3202,172.3202,171.2821,171.6555,18119.0
2016-08-05 10:30:00,229.97,230.36,229.7,229.74,10234.0,171.7377,172.0289,171.5361,171.5659,10234.0
2016-08-05 11:00:00,229.92,230.51,229.71,230.08,6510.0,171.7003,172.1409,171.5435,171.8198,6510.0
2016-08-05 11:30:00,230.08,230.23,229.41,229.5,11437.0,171.8198,171.9318,171.3195,171.3867,11437.0
2016-08-05 12:00:00,229.35,230.18,229.35,230.06,3690.0,171.2747,171.8945,171.2747,171.8049,3690.0
2016-08-05 12:30:00,230.11,230.11,229.73,229.95,5966.0,171.8422,171.8422,171.5585,171.7227,5966.0
2016-08-05 13:00:00,229.84,230.17,229.83,229.97,3600.0,171.6406,171.887,171.6331,171.7377,3600.0
2016-08-05 13:30:00,229.97,230.14,229.8,229.8,3058.0,171.7377,171.8646,171.6107,171.6107,3058.0
2016-08-05 14:00:00,229.9,230.02,229.73,229.81,3122.0,171.6854,171.775,171.5585,171.6182,3122.0
2016-08-05 14:30:00,229.84,229.93,229.62,229.91,3914.0,171.6406,171.7078,171.4763,171.6929,3914.0
2016-08-05 15:00:00,229.98,230.48,229.85,230.47,5620.0,171.7452,172.1185,171.6481,172.1111,5620.0
2016-08-05 15:30:00,230.44,230.56,230.19,230.56,24726.0,172.0887,172.1783,171.902,172.1783,24726.0
2016-08-08 09:30:00,230.99,232.5,230.61,232.11,17952.0,172.4994,173.627,172.2156,173.3358,17952.0
2016-08-08 10:00:00,231.9,233.99,231.9,233.75,22327.0,173.179,174.7398,173.179,174.5605,22327.0
2016-08-08 10:30:00,233.54,235.05,233.24,235.05,13246.0,174.4037,175.5313,174.1797,175.5313,13246.0
2016-08-08 11:00:00,235.0,235.99,234.6,235.24,34574.0,175.494,176.2333,175.1953,175.6732,34574.0
2016-08-08 11:30:00,235.51,235.77,234.93,235.6,12535.0,175.8749,176.069,175.4417,175.9421,12535.0
2016-08-08 12:00:00,235.6,235.64,234.9,235.11,10135.0,175.9421,175.9719,175.4193,175.5762,10135.0
2016-08-08 12:30:00,235.11,235.11,234.31,234.49,6384.0,175.5762,175.5762,174.9787,175.1131,6384.0
2016-08-08 13:00:00,234.41,234.85,234.21,234.85,4767.0,175.0534,175.382,174.904,175.382,4767.0
2016-08-08 13:30:00,235.01,235.01,233.94,234.13,11552.0,175.5015,175.5015,174.7024,174.8443,11552.0
2016-08-08 14:00:00,234.14,234.14,233.8,233.8,2400.0,174.8518,174.8518,174.5979,174.5979,2400.0
2016-08-08 14:30:00,233.95,234.12,233.45,233.57,5962.0,174.7099,174.8368,174.3365,174.4261,5962.0
2016-08-08 15:00:00,233.5,233.54,232.99,233.14,16588.0,174.3738,174.4037,173.993,174.105,16588.0
2016-08-08 15:30:00,233.2,233.28,232.85,233.18,36842.0,174.1498,174.2095,173.8884,174.1349,36842.0
2016-08-09 09:30:00,233.51,233.66,231.87,233.2,8049.0,174.3813,174.4933,173.1566,174.1498,8049.0
2016-08-09 10:00:00,233.14,233.62,232.74,232.91,5040.0,174.105,174.4634,173.8063,173.9332,5040.0
2016-08-09 10:30:00,233.2,233.75,233.15,233.2,29545.0,174.1498,174.5605,174.1125,174.1498,29545.0
2016-08-09 11:00:00,233.38,233.61,232.63,233.48,20337.0,174.2842,174.456,173.7241,174.3589,20337.0
2016-08-09 11:30:00,233.5,234.08,233.37,233.87,5755.0,174.3738,174.807,174.2767,174.6501,5755.0
2016-08-09 12:00:00,233.84,233.97,233.38,233.72,5314.0,174.6277,174.7248,174.2842,174.5381,5314.0
2016-08-09 12:30:00,233.62,234.07,233.46,233.69,11428.0,174.4634,174.7995,174.344,174.5157,11428.0
2016-08-09 13:00:00,233.74,234.07,233.44,233.99,62622.0,174.5531,174.7995,174.329,174.7398,62622.0
2016-08-09 13:30:00,233.9,233.9,233.25,233.64,8102.0,174.6725,174.6725,174.1871,174.4784,8102.0
2016-08-09 14:00:00,233.76,233.99,233.41,233.81,14481.0,174.568,174.7398,174.3066,174.6053,14481.0
2016-08-09 14:30:00,233.77,233.92,233.5,233.57,12805.0,174.5755,174.6875,174.3738,174.4261,12805.0
2016-08-09 15:00:00,233.64,233.75,233.51,233.71,38506.0,174.4784,174.5605,174.3813,174.5307,38506.0
2016-08-09 15:30:00,233.64,233.68,233.4,233.58,35731.0,174.4784,174.5083,174.2992,174.4336,35731.0
2016-08-10 09:30:00,233.97,234.88,232.06,232.67,8170.0,174.7248,175.4044,173.2985,173.754,8170.0
2016-08-10 10:00:00,232.7,233.07,232.43,232.8,6052.0,173.7764,174.0527,173.5748,173.8511,6052.0
2016-08-10 10:30:00,233.06,233.42,232.88,232.96,19914.0,174.0452,174.3141,173.9108,173.9706,19914.0
2016-08-10 11:00:00,233.1,233.16,232.66,232.98,13111.0,174.0751,174.1199,173.7465,173.9855,13111.0
2016-08-10 11:30:00,233.15,233.22,232.39,232.45,8052.0,174.1125,174.1647,173.5449,173.5897,8052.0
2016-08-10 12:00:00,232.5,232.93,232.34,232.43,18313.0,173.627,173.9482,173.5076,173.5748,18313.0
2016-08-10 12:30:00,232.39,232.39,231.88,231.88,5033.0,173.5449,173.5449,173.164,173.164,5033.0
2016-08-10 13:00:00,231.91,232.15,231.79,231.79,5550.0,173.1864,173.3657,173.0968,173.0968,5550.0
2016-08-10 13:30:00,231.82,232.44,231.82,232.06,6737.0,173.1192,173.5822,173.1192,173.2985,6737.0
2016-08-10 14:00:00,231.97,232.15,231.87,231.87,1850.0,173.2313,173.3657,173.1566,173.1566,1850.0
2016-08-10 14:30:00,231.79,231.86,231.47,231.47,8342.0,173.0968,173.1491,172.8579,172.8579,8342.0
2016-08-10 15:00:00,231.5,232.37,231.5,232.22,14854.0,172.8803,173.53,172.8803,173.4179,14854.0
2016-08-10 15:30:00,232.27,232.8,232.27,232.7,32614.0,173.4553,173.8511,173.4553,173.7764,32614.0
2016-08-11 09:30:00,232.62,234.39,230.19,230.25,13688.0,173.7167,175.0385,171.902,171.9468,13688.0
2016-08-11 10:00:00,230.25,230.38,229.07,229.61,10418.0,171.9468,172.0439,171.0656,171.4688,10418.0
2016-08-11 10:30:00,229.62,229.87,228.68,228.69,14137.0,171.4763,171.663,170.7743,170.7818,14137.0
2016-08-11 11:00:00,228.64,228.97,227.9,228.11,23378.0,170.7445,170.9909,170.1918,170.3487,23378.0
2016-08-11 11:30:00,228.16,228.71,228.13,228.43,72412.0,170.386,170.7967,170.3636,170.5876,72412.0
2016-08-11 12:00:00,228.41,228.51,227.64,227.93,27656.0,170.5727,170.6474,169.9977,170.2142,27656.0
2016-08-11 12:30:00,227.85,227.85,226.98,227.2,6053.0,170.1545,170.1545,169.5048,169.6691,6053.0
2016-08-11 13:00:00,227.21,227.24,226.58,226.77,17705.0,169.6766,169.699,169.2061,169.348,17705.0
2016-08-11 13:30:00,226.78,227.15,226.78,227.15,17137.0,169.3554,169.6318,169.3554,169.6318,17137.0
2016-08-11 14:00:00,227.19,228.54,227.19,228.44,16930.0,169.6616,170.6698,169.6616,170.5951,16930.0
2016-08-11 14:30:00,228.43,228.58,228.06,228.08,18038.0,170.5876,170.6997,170.3113,170.3263,18038.0
2016-08-11 15:00:00,228.25,228.41,228.09,228.15,16234.0,170.4532,170.5727,170.3337,170.3785,16234.0
2016-08-11 15:30:00,228.14,228.87,228.14,228.76,61882.0,170.3711,170.9162,170.3711,170.8341,61882.0
2016-08-12 09:30:00,228.69,229.73,227.58,229.24,31088.0,170.7818,171.5585,169.9529,171.1925,31088.0
2016-08-12 10:00:00,229.38,230.65,229.02,230.56,62296.0,171.2971,172.2455,171.0282,172.1783,62296.0
2016-08-12 10:30:00,230.56,232.24,230.25,232.23,21785.0,172.1783,173.4329,171.9468,173.4254,21785.0
2016-08-12 11:00:00,232.23,232.54,231.25,231.59,13136.0,173.4254,173.6569,172.6936,172.9475,13136.0
2016-08-12 11:30:00,231.37,231.52,230.07,230.08,32387.0,172.7832,172.8952,171.8124,171.8198,32387.0
2016-08-12 12:00:00,230.44,230.44,229.94,229.94,2884.0,172.0887,172.0887,171.7153,171.7153,2884.0
2016-08-12 12:30:00,229.82,230.04,229.59,229.68,17769.0,171.6257,171.79,171.4539,171.5211,17769.0
2016-08-12 13:00:00,229.59,229.59,228.99,229.08,17102.0,171.4539,171.4539,171.0058,171.073,17102.0
2016-08-12 13:30:00,229.09,229.24,228.72,229.21,11392.0,171.0805,171.1925,170.8042,171.1701,11392.0
2016-08-12 14:00:00,229.21,229.4,228.66,228.66,9481.0,171.1701,171.312,170.7594,170.7594,9481.0
2016-08-12 14:30:00,228.77,229.1,228.77,228.99,6042.0,170.8415,171.088,170.8415,171.0058,6042.0
2016-08-12 15:00:00,228.89,229.64,228.89,229.64,10617.0,170.9312,171.4912,170.9312,171.4912,10617.0
2016-08-12 15:30:00,229.65,229.65,229.26,229.3,22860.0,171.4987,171.4987,171.2075,171.2373,22860.0
2016-08-15 09:30:00,229.28,231.09,229.28,230.8,5237.0,171.2224,172.5741,171.2224,172.3575,5237.0
2016-08-15 10:00:00,231.19,231.39,230.77,231.18,6222.0,172.6488,172.7981,172.3351,172.6413,6222.0
2016-08-15 10:30:00,231.14,231.58,230.88,231.29,12230.0,172.6114,172.94,172.4173,172.7234,12230.0
2016-08-15 11:00:00,231.26,231.78,231.26,231.78,8656.0,172.701,173.0894,172.701,173.0894,8656.0
2016-08-15 11:30:00,231.77,232.24,231.6,231.93,8971.0,173.0819,173.4329,172.9549,173.2014,8971.0
2016-08-15 12:00:00,231.93,232.37,231.79,232.31,5059.0,173.2014,173.53,173.0968,173.4852,5059.0
2016-08-15 12:30:00,232.21,232.64,232.2,232.44,5858.0,173.4105,173.7316,173.403,173.5822,5858.0
2016-08-15 13:00:00,232.43,232.6,232.16,232.33,10570.0,173.5748,173.7017,173.3731,173.5001,10570.0
2016-08-15 13:30:00,232.27,232.38,231.9,231.9,6513.0,173.4553,173.5374,173.179,173.179,6513.0
2016-08-15 14:00:00,231.94,231.96,231.51,231.73,7392.0,173.2088,173.2238,172.8877,173.052,7392.0
2016-08-15 14:30:00,231.63,231.81,231.26,231.48,14072.0,172.9773,173.1118,172.701,172.8653,14072.0
2016-08-15 15:00:00,231.56,232.0,231.5,231.57,7411.0,172.9251,173.2537,172.8803,172.9325,7411.0
2016-08-15 15:30:00,231.63,231.67,231.32,231.58,26742.0,172.9773,173.0072,172.7458,172.94,26742.0
2016-08-16 09:30:00,230.59,231.47,229.06,229.44,16613.0,172.2007,172.8579,171.0581,171.3419,16613.0
2016-08-16 10:00:00,229.58,230.77,229.07,230.73,6455.0,171.4464,172.3351,171.0656,172.3052,6455.0
2016-08-16 10:30:00,230.75,230.87,229.62,229.88,11414.0,172.3202,172.4098,171.4763,171.6705,11414.0
2016-08-16 11:00:00,229.87,230.16,229.48,229.69,5797.0,171.663,171.8796,171.3718,171.5286,5797.0
2016-08-16 11:30:00,229.67,229.85,229.37,229.73,3677.0,171.5137,171.6481,171.2896,171.5585,3677.0
2016-08-16 12:00:00,229.7,229.9,229.43,229.58,3706.0,171.5361,171.6854,171.3344,171.4464,3706.0
2016-08-16 12:30:00,229.56,229.84,229.33,229.33,5695.0,171.4315,171.6406,171.2597,171.2597,5695.0
2016-08-16 13:00:00,229.4,229.7,229.02,229.15,6285.0,171.312,171.5361,171.0282,171.1253,6285.0
2016-08-16 13:30:00,229.32,230.14,229.08,230.01,23758.0,171.2523,171.8646,171.073,171.7676,23758.0
2016-08-16 14:00:00,229.98,230.59,229.98,230.59,13982.0,171.7452,172.2007,171.7452,172.2007,13982.0
2016-08-16 14:30:00,230.47,230.87,230.22,230.78,15453.0,172.1111,172.4098,171.9244,172.3426,15453.0
2016-08-16 15:00:00,230.68,230.76,230.22,230.3,22120.0,172.2679,172.3276,171.9244,171.9841,22120.0
2016-08-16 15:30:00,230.37,230.46,230.03,230.1,34240.0,172.0364,172.1036,171.7825,171.8348,34240.0
2016-08-17 09:30:00,230.29,230.29,227.04,227.04,12817.0,171.9767,171.9767,169.5496,169.5496,12817.0
2016-08-17 10:00:00,226.72,227.33,225.9,227.33,12300.0,169.3106,169.7662,168.6983,169.7662,12300.0
2016-08-17 10:30:00,227.06,227.11,226.01,226.6,7313.0,169.5645,169.6019,168.7804,169.221,7313.0
2016-08-17 11:00:00,226.33,226.37,225.28,225.38,6217.0,169.0194,169.0493,168.2353,168.31,6217.0
2016-08-17 11:30:00,225.13,225.76,225.13,225.76,8198.0,168.1233,168.5937,168.1233,168.5937,8198.0
2016-08-17 12:00:00,225.55,225.92,225.42,225.43,10050.0,168.4369,168.7132,168.3398,168.3473,10050.0
2016-08-17 12:30:00,225.59,225.98,225.33,225.73,7730.0,168.4668,168.758,168.2726,168.5713,7730.0
2016-08-17 13:00:00,225.66,226.1,225.5,225.95,18213.0,168.5191,168.8476,168.3996,168.7356,18213.0
2016-08-17 13:30:00,226.02,227.02,225.91,225.94,11436.0,168.7879,169.5347,168.7057,168.7282,11436.0
2016-08-17 14:00:00,225.93,228.13,225.76,227.72,14087.0,168.7207,170.3636,168.5937,170.0574,14087.0
2016-08-17 14:30:00,227.45,227.89,227.04,227.1,11693.0,169.8558,170.1844,169.5496,169.5944,11693.0
2016-08-17 15:00:00,227.35,227.82,227.0,227.5,15223.0,169.7811,170.1321,169.5197,169.8931,15223.0
2016-08-17 15:30:00,227.5,228.31,227.32,228.02,41448.0,169.8931,170.498,169.7587,170.2815,41448.0
2016-08-18 09:30:00,227.4,228.89,227.4,227.89,4095.0,169.8185,170.9312,169.8185,170.1844,4095.0
2016-08-18 10:00:00,227.78,227.95,226.36,226.38,11298.0,170.1022,170.2292,169.0418,169.0567,11298.0
2016-08-18 10:30:00,226.49,227.15,226.28,227.15,15762.0,169.1389,169.6318,168.9821,169.6318,15762.0
2016-08-18 11:00:00,226.8,227.26,226.8,227.03,1800.0,169.3704,169.7139,169.3704,169.5421,1800.0
2016-08-18 11:30:00,227.37,227.37,226.5,226.94,9292.0,169.796,169.796,169.1463,169.4749,9292.0
2016-08-18 12:00:00,226.94,226.94,226.25,226.37,4289.0,169.4749,169.4749,168.9597,169.0493,4289.0
2016-08-18 12:30:00,226.26,226.97,226.26,226.64,13385.0,168.9671,169.4973,168.9671,169.2509,13385.0
2016-08-18 13:00:00,226.67,227.02,226.36,226.5,12300.0,169.2733,169.5347,169.0418,169.1463,12300.0
2016-08-18 13:30:00,226.53,226.98,226.47,226.52,3493.0,169.1688,169.5048,169.1239,169.1613,3493.0
2016-08-18 14:00:00,226.65,227.45,226.55,227.28,4297.0,169.2584,169.8558,169.1837,169.7288,4297.0
2016-08-18 14:30:00,227.2,227.47,227.16,227.38,9012.0,169.6691,169.8707,169.6392,169.8035,9012.0
2016-08-18 15:00:00,227.37,227.53,227.19,227.21,3195.0,169.796,169.9155,169.6616,169.6766,3195.0
2016-08-18 15:30:00,227.29,227.63,227.17,227.54,27195.0,169.7363,169.9902,169.6467,169.923,27195.0
2016-08-19 09:30:00,226.74,226.74,225.69,225.7,21117.0,169.3256,169.3256,168.5415,168.5489,21117.0
2016-08-19 10:00:00,225.7,225.74,224.43,224.43,14469.0,168.5489,168.5788,167.6005,167.6005,14469.0
2016-08-19 10:30:00,224.47,224.47,223.21,223.21,22443.0,167.6304,167.6304,166.6894,166.6894,22443.0
2016-08-19 11:00:00,223.29,223.87,223.24,223.87,9252.0,166.7492,167.1823,166.7118,167.1823,9252.0
2016-08-19 11:30:00,223.72,224.65,223.44,224.65,10847.0,167.0703,167.7648,166.8612,167.7648,10847.0
2016-08-19 12:00:00,224.65,224.65,224.05,224.29,15595.0,167.7648,167.7648,167.3167,167.496,15595.0
2016-08-19 12:30:00,224.2,224.21,223.64,223.64,1178.0,167.4287,167.4362,167.0105,167.0105,1178.0
2016-08-19 13:00:00,223.6,224.34,223.6,224.34,4039.0,166.9807,167.5333,166.9807,167.5333,4039.0
2016-08-19 13:30:00,224.3,224.8,224.3,224.45,24512.0,167.5034,167.8768,167.5034,167.6154,24512.0
2016-08-19 14:00:00,224.19,224.28,224.05,224.18,5235.0,167.4213,167.4885,167.3167,167.4138,5235.0
2016-08-19 14:30:00,224.14,224.67,223.84,224.5,5288.0,167.3839,167.7797,167.1599,167.6528,5288.0
2016-08-19 15:00:00,224.42,224.51,224.34,224.48,5803.0,167.593,167.6603,167.5333,167.6378,5803.0
2016-08-19 15:30:00,224.51,224.74,224.46,224.52,25332.0,167.6603,167.832,167.6229,167.6677,25332.0
2016-08-22 09:30:00,225.1,226.13,223.72,224.77,3915.0,168.1009,168.87,167.0703,167.8544,3915.0
2016-08-22 10:00:00,224.65,225.16,223.6,224.12,5597.0,167.7648,168.1457,166.9807,167.369,5597.0
2016-08-22 10:30:00,224.24,224.45,223.9,224.11,4071.0,167.4586,167.6154,167.2047,167.3615,4071.0
2016-08-22 11:00:00,223.98,224.28,223.02,223.02,5100.0,167.2645,167.4885,166.5475,166.5475,5100.0
2016-08-22 11:30:00,223.08,224.02,223.07,223.86,7300.0,166.5924,167.2943,166.5849,167.1748,7300.0
2016-08-22 12:00:00,224.12,224.67,224.12,224.6,1565.0,167.369,167.7797,167.369,167.7275,1565.0
2016-08-22 12:30:00,224.86,224.86,224.4,224.68,2419.0,167.9216,167.9216,167.5781,167.7872,2419.0
2016-08-22 13:00:00,224.64,225.03,224.42,224.83,4408.0,167.7573,168.0486,167.593,167.8992,4408.0
2016-08-22 13:30:00,225.07,225.36,224.61,225.07,5732.0,168.0784,168.295,167.7349,168.0784,5732.0
2016-08-22 14:00:00,225.06,225.2,224.27,224.27,4395.0,168.071,168.1755,167.481,167.481,4395.0
2016-08-22 14:30:00,224.29,225.0,224.13,224.66,5185.0,167.496,168.0262,167.3765,167.7723,5185.0
2016-08-22 15:00:00,224.4,224.6,224.18,224.18,13885.0,167.5781,167.7275,167.4138,167.4138,13885.0
2016-08-22 15:30:00,224.26,224.5,223.98,224.02,33760.0,167.4736,167.6528,167.2645,167.2943,33760.0
2016-08-23 09:30:00,224.58,224.97,223.92,224.48,10442.0,167.7125,168.0038,167.2196,167.6378,10442.0
2016-08-23 10:00:00,224.9,225.23,224.31,224.95,5423.0,167.9515,168.1979,167.5109,167.9888,5423.0
2016-08-23 10:30:00,224.77,224.77,224.41,224.41,3400.0,167.8544,167.8544,167.5856,167.5856,3400.0
2016-08-23 11:00:00,224.41,224.41,224.0,224.05,4430.0,167.5856,167.5856,167.2794,167.3167,4430.0
2016-08-23 11:30:00,223.87,224.03,223.75,223.97,4557.0,167.1823,167.3018,167.0927,167.257,4557.0
2016-08-23 12:00:00,223.85,223.88,223.42,223.59,3861.0,167.1674,167.1898,166.8463,166.9732,3861.0
2016-08-23 12:30:00,223.48,223.7,223.36,223.64,5525.0,166.8911,167.0554,166.8014,167.0105,5525.0
2016-08-23 13:00:00,223.58,223.99,223.43,223.99,6100.0,166.9657,167.2719,166.8537,167.2719,6100.0
2016-08-23 13:30:00,223.96,224.16,223.76,223.76,8729.0,167.2495,167.3989,167.1002,167.1002,8729.0
2016-08-23 14:00:00,223.81,223.94,223.59,223.87,4979.0,167.1375,167.2346,166.9732,167.1823,4979.0
2016-08-23 14:30:00,224.01,224.01,223.56,223.74,5919.0,167.2869,167.2869,166.9508,167.0852,5919.0
2016-08-23 15:00:00,223.61,224.12,223.55,224.12,7772.0,166.9881,167.369,166.9433,167.369,7772.0
2016-08-23 15:30:00,224.12,224.18,223.88,223.96,30476.0,167.369,167.4138,167.1898,167.2495,30476.0
2016-08-24 09:30:00,224.45,224.45,222.55,222.75,4345.0,167.6154,167.6154,166.1966,166.3459,4345.0
2016-08-24 10:00:00,223.25,223.25,222.03,222.03,1500.0,166.7193,166.7193,165.8082,165.8082,1500.0
2016-08-24 10:30:00,222.27,222.81,221.88,222.32,5688.0,165.9875,166.3907,165.6962,166.0248,5688.0
2016-08-24 11:00:00,222.27,222.55,222.09,222.39,1960.0,165.9875,166.1966,165.853,166.0771,1960.0
2016-08-24 11:30:00,222.29,222.51,222.13,222.23,2588.0,166.0024,166.1667,165.8829,165.9576,2588.0
2016-08-24 12:00:00,222.31,222.39,222.01,222.13,7800.0,166.0173,166.0771,165.7933,165.8829,7800.0
2016-08-24 12:30:00,222.17,222.35,221.82,222.08,1909.0,165.9128,166.0472,165.6514,165.8456,1909.0
2016-08-24 13:00:00,222.19,222.24,221.83,221.94,1800.0,165.9277,165.9651,165.6589,165.741,1800.0
2016-08-24 13:30:00,221.68,222.03,221.58,222.01,3300.0,165.5469,165.8082,165.4722,165.7933,3300.0
2016-08-24 14:00:00,222.06,222.55,221.4,222.55,11582.0,165.8306,166.1966,165.3378,166.1966,11582.0
2016-08-24 14:30:00,222.51,223.39,222.32,223.21,10537.0,166.1667,166.8239,166.0248,166.6894,10537.0
2016-08-24 15:00:00,223.32,223.47,223.0,223.11,12448.0,166.7716,166.8836,166.5326,166.6148,12448.0
2016-08-24 15:30:00,223.17,223.47,222.94,223.18,29564.0,166.6596,166.8836,166.4878,166.667,29564.0
2016-08-25 09:30:00,223.53,224.97,222.07,224.38,9547.0,166.9284,168.0038,165.8381,167.5632,9547.0
2016-08-25 10:00:00,224.6,226.62,224.32,226.62,14674.0,167.7275,169.236,167.5184,169.236,14674.0
2016-08-25 10:30:00,226.45,226.95,226.43,226.8,20743.0,169.109,169.4824,169.0941,169.3704,20743.0
2016-08-25 11:00:00,226.65,226.9,226.14,226.14,10092.0,169.2584,169.4451,168.8775,168.8775,10092.0
2016-08-25 11:30:00,226.25,226.25,224.61,224.61,2503.0,168.9597,168.9597,167.7349,167.7349,2503.0
2016-08-25 12:00:00,224.57,224.97,224.1,224.61,11626.0,167.7051,168.0038,167.3541,167.7349,11626.0
2016-08-25 12:30:00,224.95,225.7,224.95,225.5,7614.0,167.9888,168.5489,167.9888,168.3996,7614.0
2016-08-25 13:00:00,225.55,225.86,225.38,225.81,12674.0,168.4369,168.6684,168.31,168.6311,12674.0
2016-08-25 13:30:00,225.63,225.63,225.07,225.21,3983.0,168.4966,168.4966,168.0784,168.183,3983.0
2016-08-25 14:00:00,225.17,225.26,224.86,225.26,6051.0,168.1531,168.2203,167.9216,168.2203,6051.0
2016-08-25 14:30:00,225.13,225.5,225.03,225.03,6143.0,168.1233,168.3996,168.0486,168.0486,6143.0
2016-08-25 15:00:00,225.19,225.37,224.96,225.28,5015.0,168.1681,168.3025,167.9963,168.2353,5015.0
2016-08-25 15:30:00,225.31,225.65,225.1,225.61,36671.0,168.2577,168.5116,168.1009,168.4817,36671.0
2016-08-26 09:30:00,225.78,226.18,224.77,224.77,5297.0,168.6087,168.9074,167.8544,167.8544,5297.0
2016-08-26 10:00:00,224.67,227.48,223.78,227.03,10013.0,167.7797,169.8782,167.1151,169.5421,10013.0
2016-08-26 10:30:00,226.81,226.97,225.57,225.74,6871.0,169.3779,169.4973,168.4518,168.5788,6871.0
2016-08-26 11:00:00,225.42,226.16,225.32,225.96,6470.0,168.3398,168.8924,168.2651,168.7431,6470.0
2016-08-26 11:30:00,225.94,225.94,223.89,224.09,6875.0,168.7282,168.7282,167.1972,167.3466,6875.0
2016-08-26 12:00:00,224.18,224.18,222.32,222.67,37138.0,167.4138,167.4138,166.0248,166.2862,37138.0
2016-08-26 12:30:00,222.53,223.49,222.45,223.28,3250.0,166.1816,166.8985,166.1219,166.7417,3250.0
2016-08-26 13:00:00,222.75,222.88,222.27,222.41,8253.0,166.3459,166.443,165.9875,166.092,8253.0
2016-08-26 13:30:00,222.54,222.75,221.58,221.7,13008.0,166.1891,166.3459,165.4722,165.5618,13008.0
2016-08-26 14:00:00,221.5,222.07,220.75,221.09,7577.0,165.4124,165.8381,164.8523,165.1063,7577.0
2016-08-26 14:30:00,220.8,221.78,220.59,221.77,5233.0,164.8897,165.6215,164.7329,165.6141,5233.0
2016-08-26 15:00:00,221.77,221.94,221.3,221.78,22946.0,165.6141,165.741,165.2631,165.6215,22946.0
2016-08-26 15:30:00,221.81,222.47,221.64,222.13,34563.0,165.6439,166.1368,165.517,165.8829,34563.0
2016-08-29 09:30:00,222.71,226.84,222.71,225.24,16103.0,166.316,169.4003,166.316,168.2054,16103.0
2016-08-29 10:00:00,224.84,225.6,223.53,224.24,20514.0,167.9067,168.4742,166.9284,167.4586,20514.0
2016-08-29 10:30:00,224.18,224.68,224.13,224.33,8116.0,167.4138,167.7872,167.3765,167.5258,8116.0
2016-08-29 11:00:00,224.38,224.38,223.92,224.18,6000.0,167.5632,167.5632,167.2196,167.4138,6000.0
2016-08-29 11:30:00,224.21,224.8,223.95,224.59,43288.0,167.4362,167.8768,167.2421,167.72,43288.0
2016-08-29 12:00:00,224.74,225.4,224.64,225.25,15856.0,167.832,168.3249,167.7573,168.2129,15856.0
2016-08-29 12:30:00,225.25,225.33,224.98,225.1,1500.0,168.2129,168.2726,168.0112,168.1009,1500.0
2016-08-29 13:00:00,224.95,225.13,224.46,224.71,3988.0,167.9888,168.1233,167.6229,167.8096,3988.0
2016-08-29 13:30:00,224.65,225.53,224.61,225.15,6980.0,167.7648,168.422,167.7349,168.1382,6980.0
2016-08-29 14:00:00,225.3,225.6,225.19,225.21,6682.0,168.2502,168.4742,168.1681,168.183,6682.0
2016-08-29 14:30:00,225.25,225.25,224.86,224.97,4882.0,168.2129,168.2129,167.9216,168.0038,4882.0
2016-08-29 15:00:00,224.8,225.29,224.66,224.85,6133.0,167.8768,168.2427,167.7723,167.9142,6133.0
2016-08-29 15:30:00,224.97,225.43,224.9,225.35,18609.0,168.0038,168.3473,167.9515,168.2875,18609.0
2016-08-30 09:30:00,225.67,225.67,223.69,223.98,7925.0,168.5265,168.5265,167.0479,167.2645,7925.0
2016-08-30 10:00:00,224.09,224.09,223.0,223.3,28648.0,167.3466,167.3466,166.5326,166.7566,28648.0
2016-08-30 10:30:00,223.5,224.24,223.34,224.24,9918.0,166.906,167.4586,166.7865,167.4586,9918.0
2016-08-30 11:00:00,224.24,224.59,223.59,223.68,3200.0,167.4586,167.72,166.9732,167.0404,3200.0
2016-08-30 11:30:00,223.74,224.26,223.45,224.25,6029.0,167.0852,167.4736,166.8687,167.4661,6029.0
2016-08-30 12:00:00,224.12,224.14,223.41,223.46,2695.0,167.369,167.3839,166.8388,166.8761,2695.0
2016-08-30 12:30:00,223.54,223.78,223.4,223.78,5983.0,166.9359,167.1151,166.8313,167.1151,5983.0
2016-08-30 13:00:00,223.65,224.17,223.53,224.17,2001.0,167.018,167.4063,166.9284,167.4063,2001.0
2016-08-30 13:30:00,224.08,225.0,224.0,225.0,9201.0,167.3391,168.0262,167.2794,168.0262,9201.0
2016-08-30 14:00:00,225.06,225.25,224.81,225.07,8916.0,168.071,168.2129,167.8843,168.0784,8916.0
2016-08-30 14:30:00,225.07,225.11,224.61,224.95,15736.0,168.0784,168.1083,167.7349,167.9888,15736.0
2016-08-30 15:00:00,224.81,225.95,224.62,225.61,17458.0,167.8843,168.7356,167.7424,168.4817,17458.0
2016-08-30 15:30:00,225.63,225.91,225.47,225.79,21181.0,168.4966,168.7057,168.3772,168.6161,21181.0
2016-08-31 09:30:00,225.57,225.76,224.35,225.0,10000.0,168.4518,168.5937,167.5408,168.0262,10000.0
2016-08-31 10:00:00,224.99,225.92,224.46,225.49,19620.0,168.0187,168.7132,167.6229,168.3921,19620.0
2016-08-31 10:30:00,225.33,226.67,225.28,226.53,5751.0,168.2726,169.2733,168.2353,169.1688,5751.0
2016-08-31 11:00:00,226.58,227.19,226.17,226.17,20170.0,169.2061,169.6616,168.8999,168.8999,20170.0
2016-08-31 11:30:00,226.09,226.97,226.0,226.85,15007.0,168.8402,169.4973,168.773,169.4077,15007.0
2016-08-31 12:00:00,226.41,226.7,226.14,226.31,10158.0,169.0791,169.2957,168.8775,169.0045,10158.0
2016-08-31 12:30:00,226.18,226.2,225.44,225.7,2420.0,168.9074,168.9223,168.3548,168.5489,2420.0
2016-08-31 13:00:00,225.56,225.67,225.14,225.39,10879.0,168.4444,168.5265,168.1307,168.3174,10879.0
2016-08-31 13:30:00,225.45,225.49,225.03,225.32,3505.0,168.3622,168.3921,168.0486,168.2651,3505.0
2016-08-31 14:00:00,225.43,226.23,225.35,226.23,8121.0,168.3473,168.9447,168.2875,168.9447,8121.0
2016-08-31 14:30:00,226.24,226.64,226.1,226.18,6607.0,168.9522,169.2509,168.8476,168.9074,6607.0
2016-08-31 15:00:00,226.19,227.38,226.18,227.22,16283.0,168.9148,169.8035,168.9074,169.684,16283.0
2016-08-31 15:30:00,227.27,227.76,226.78,227.07,45900.0,169.7214,170.0873,169.3554,169.572,45900.0
2016-09-01 09:30:00,226.84,227.48,225.64,226.26,8790.0,169.4003,169.8782,168.5041,168.9671,8790.0
2016-09-01 10:00:00,226.2,227.59,226.15,226.84,7060.0,168.9223,169.9603,168.885,169.4003,7060.0
2016-09-01 10:30:00,226.65,226.77,225.74,225.89,13292.0,169.2584,169.348,168.5788,168.6908,13292.0
2016-09-01 11:00:00,226.21,226.73,225.95,226.69,8632.0,168.9298,169.3181,168.7356,169.2882,8632.0
2016-09-01 11:30:00,226.25,226.71,225.74,226.04,5067.0,168.9597,169.3032,168.5788,168.8028,5067.0
2016-09-01 12:00:00,226.35,227.2,226.35,227.14,11172.0,169.0343,169.6691,169.0343,169.6243,11172.0
2016-09-01 12:30:00,227.12,227.33,226.74,226.87,4447.0,169.6094,169.7662,169.3256,169.4227,4447.0
2016-09-01 13:00:00,226.84,227.34,226.55,227.34,4328.0,169.4003,169.7736,169.1837,169.7736,4328.0
2016-09-01 13:30:00,227.19,227.19,226.74,226.86,2992.0,169.6616,169.6616,169.3256,169.4152,2992.0
2016-09-01 14:00:00,226.87,226.87,226.11,226.47,24662.0,169.4227,169.4227,168.8551,169.1239,24662.0
2016-09-01 14:30:00,226.46,226.95,226.38,226.54,37677.0,169.1165,169.4824,169.0567,169.1762,37677.0
2016-09-01 15:00:00,226.53,226.71,226.32,226.42,8701.0,169.1688,169.3032,169.0119,169.0866,8701.0
2016-09-01 15:30:00,226.47,226.98,226.31,226.86,21294.0,169.1239,169.5048,169.0045,169.4152,21294.0
2016-09-02 09:30:00,227.88,231.38,227.88,230.23,11479.0,170.1769,172.7906,170.1769,171.9318,11479.0
2016-09-02 10:00:00,230.52,230.52,227.85,227.85,8236.0,172.1484,172.1484,170.1545,170.1545,8236.0
2016-09-02 10:30:00,227.64,228.45,227.33,227.33,15886.0,169.9977,170.6026,169.7662,169.7662,15886.0
2016-09-02 11:00:00,227.35,227.62,226.54,226.6,7063.0,169.7811,169.9827,169.1762,169.221,7063.0
2016-09-02 11:30:00,226.49,226.99,226.19,226.37,11676.0,169.1389,169.5123,168.9148,169.0493,11676.0
2016-09-02 12:00:00,226.38,226.38,225.73,226.36,5941.0,169.0567,169.0567,168.5713,169.0418,5941.0
2016-09-02 12:30:00,226.33,226.33,225.64,226.1,12195.0,169.0194,169.0194,168.5041,168.8476,12195.0
2016-09-02 13:00:00,226.15,226.65,225.86,225.86,54298.0,168.885,169.2584,168.6684,168.6684,54298.0
2016-09-02 13:30:00,225.77,225.77,225.15,225.15,6360.0,168.6012,168.6012,168.1382,168.1382,6360.0
2016-09-02 14:00:00,225.31,225.69,225.25,225.69,6669.0,168.2577,168.5415,168.2129,168.5415,6669.0
2016-09-02 14:30:00,225.69,226.04,225.63,225.7,8152.0,168.5415,168.8028,168.4966,168.5489,8152.0
2016-09-02 15:00:00,225.84,226.19,225.42,225.51,13444.0,168.6535,168.9148,168.3398,168.407,13444.0
2016-09-02 15:30:00,225.54,225.97,225.42,225.91,39688.0,168.4294,168.7506,168.3398,168.7057,39688.0
2016-09-06 09:30:00,225.95,227.85,224.65,227.85,11871.0,168.7356,170.1545,167.7648,170.1545,11871.0
2016-09-06 10:00:00,227.77,228.93,227.34,227.85,10441.0,170.0948,170.961,169.7736,170.1545,10441.0
2016-09-06 10:30:00,228.13,228.55,227.9,228.04,5454.0,170.3636,170.6773,170.1918,170.2964,5454.0
2016-09-06 11:00:00,227.76,228.77,227.6,228.49,4173.0,170.0873,170.8415,169.9678,170.6324,4173.0
2016-09-06 11:30:00,228.45,228.85,227.97,228.67,6356.0,170.6026,170.9013,170.2441,170.7669,6356.0
2016-09-06 12:00:00,228.8,229.18,228.16,228.8,9335.0,170.8639,171.1477,170.386,170.8639,9335.0
2016-09-06 12:30:00,228.78,229.49,228.36,229.03,17420.0,170.849,171.3792,170.5354,171.0357,17420.0
2016-09-06 13:00:00,229.08,229.45,229.05,229.07,4015.0,171.073,171.3494,171.0506,171.0656,4015.0
2016-09-06 13:30:00,229.23,229.39,229.0,229.0,7202.0,171.1851,171.3046,171.0133,171.0133,7202.0
2016-09-06 14:00:00,229.08,229.22,228.53,228.75,16648.0,171.073,171.1776,170.6623,170.8266,16648.0
2016-09-06 14:30:00,228.89,229.31,228.49,229.3,9414.0,170.9312,171.2448,170.6324,171.2373,9414.0
2016-09-06 15:00:00,229.39,229.39,229.0,229.27,6736.0,171.3046,171.3046,171.0133,171.2149,6736.0
2016-09-06 15:30:00,229.16,230.03,229.09,229.97,21363.0,171.1328,171.7825,171.0805,171.7377,21363.0
2016-09-07 09:30:00,229.67,229.78,227.82,227.82,11968.0,171.5137,171.5958,170.1321,170.1321,11968.0
2016-09-07 10:00:00,227.66,228.12,227.09,228.09,8780.0,170.0126,170.3561,169.587,170.3337,8780.0
2016-09-07 10:30:00,228.04,228.51,227.7,228.38,12576.0,170.2964,170.6474,170.0425,170.5503,12576.0
2016-09-07 11:00:00,228.35,228.53,228.22,228.38,3500.0,170.5279,170.6623,170.4308,170.5503,3500.0
2016-09-07 11:30:00,228.48,228.49,227.97,228.49,5001.0,170.625,170.6324,170.2441,170.6324,5001.0
2016-09-07 12:00:00,228.27,228.31,227.88,228.26,5945.0,170.4682,170.498,170.1769,170.4607,5945.0
2016-09-07 12:30:00,228.21,228.55,228.05,228.29,14271.0,170.4233,170.6773,170.3039,170.4831,14271.0
2016-09-07 13:00:00,228.18,228.9,228.05,228.73,10149.0,170.4009,170.9386,170.3039,170.8117,10149.0
2016-09-07 13:30:00,228.84,229.07,228.52,229.07,6614.0,170.8938,171.0656,170.6549,171.0656,6614.0
2016-09-07 14:00:00,229.07,229.62,228.94,229.24,10151.0,171.0656,171.4763,170.9685,171.1925,10151.0
2016-09-07 14:30:00,229.21,229.66,229.21,229.64,3698.0,171.1701,171.5062,171.1701,171.4912,3698.0
2016-09-07 15:00:00,229.58,229.72,229.39,229.64,11835.0,171.4464,171.551,171.3046,171.4912,11835.0
2016-09-07 15:30:00,229.65,229.97,229.44,229.92,22454.0,171.4987,171.7377,171.3419,171.7003,22454.0
2016-09-08 09:30:00,229.52,229.52,227.31,227.67,4311.0,171.4016,171.4016,169.7512,170.0201,4311.0
2016-09-08 10:00:00,228.15,228.36,227.54,227.79,1438.0,170.3785,170.5354,169.923,170.1097,1438.0
2016-09-08 10:30:00,227.78,227.78,227.34,227.35,5883.0,170.1022,170.1022,169.7736,169.7811,5883.0
2016-09-08 11:00:00,227.36,227.59,227.03,227.45,7153.0,169.7886,169.9603,169.5421,169.8558,7153.0
2016-09-08 11:30:00,227.26,227.56,226.99,227.25,13542.0,169.7139,169.9379,169.5123,169.7064,13542.0
2016-09-08 12:00:00,227.3,227.33,226.77,227.17,10677.0,169.7438,169.7662,169.348,169.6467,10677.0
2016-09-08 12:30:00,227.2,227.46,226.98,227.2,7301.0,169.6691,169.8633,169.5048,169.6691,7301.0
2016-09-08 13:00:00,227.4,227.44,226.79,226.83,3301.0,169.8185,169.8483,169.3629,169.3928,3301.0
2016-09-08 13:30:00,226.93,227.02,226.63,227.02,1560.0,169.4675,169.5347,169.2434,169.5347,1560.0
2016-09-08 14:00:00,226.87,227.43,226.83,227.14,2057.0,169.4227,169.8409,169.3928,169.6243,2057.0
2016-09-08 14:30:00,227.0,227.67,226.99,227.67,1482.0,169.5197,170.0201,169.5123,170.0201,1482.0
2016-09-08 15:00:00,227.57,227.57,227.26,227.47,6430.0,169.9454,169.9454,169.7139,169.8707,6430.0
2016-09-08 15:30:00,227.35,227.78,226.79,226.83,22217.0,169.7811,170.1022,169.3629,169.3928,22217.0
2016-09-09 09:30:00,220.16,225.03,220.16,222.87,35135.0,164.4117,168.0486,164.4117,166.4355,35135.0
2016-09-09 10:00:00,222.91,223.58,222.42,222.76,14869.0,166.4654,166.9657,166.0995,166.3534,14869.0
2016-09-09 10:30:00,222.76,222.76,221.61,222.28,11975.0,166.3534,166.3534,165.4946,165.9949,11975.0
2016-09-09 11:00:00,222.25,222.64,221.84,222.42,12083.0,165.9725,166.2638,165.6663,166.0995,12083.0
2016-09-09 11:30:00,222.42,222.42,221.21,221.49,25960.0,166.0995,166.0995,165.1959,165.405,25960.0
2016-09-09 12:00:00,221.45,221.45,220.49,220.8,7378.0,165.3751,165.3751,164.6582,164.8897,7378.0
2016-09-09 12:30:00,220.81,221.03,220.51,220.51,19954.0,164.8972,165.0614,164.6731,164.6731,19954.0
2016-09-09 13:00:00,220.53,220.61,219.51,219.84,7915.0,164.6881,164.7478,163.9263,164.1728,7915.0
2016-09-09 13:30:00,219.94,220.16,219.16,219.55,10326.0,164.2475,164.4117,163.665,163.9562,10326.0
2016-09-09 14:00:00,219.73,220.0,219.05,219.99,9456.0,164.0906,164.2923,163.5828,164.2848,9456.0
2016-09-09 14:30:00,219.99,220.91,219.76,220.86,29113.0,164.2848,164.9718,164.113,164.9345,29113.0
2016-09-09 15:00:00,220.82,221.34,220.66,221.18,20670.0,164.9046,165.2929,164.7851,165.1735,20670.0
2016-09-09 15:30:00,221.17,221.17,219.94,220.07,55030.0,165.166,165.166,164.2475,164.3445,55030.0
2016-09-12 09:30:00,219.32,221.54,218.67,220.57,15433.0,163.7844,165.4423,163.299,164.7179,15433.0
2016-09-12 10:00:00,220.44,221.68,219.69,221.27,8619.0,164.6208,165.5469,164.0608,165.2407,8619.0
2016-09-12 10:30:00,221.21,221.21,219.99,220.23,6830.0,165.1959,165.1959,164.2848,164.464,6830.0
2016-09-12 11:00:00,220.21,220.57,220.01,220.38,15339.0,164.4491,164.7179,164.2997,164.576,15339.0
2016-09-12 11:30:00,220.59,221.06,220.11,221.06,15035.0,164.7329,165.0838,164.3744,165.0838,15035.0
2016-09-12 12:00:00,221.07,222.04,221.02,221.79,16080.0,165.0913,165.8157,165.054,165.629,16080.0
2016-09-12 12:30:00,221.84,222.58,221.76,222.53,17928.0,165.6663,166.219,165.6066,166.1816,17928.0
2016-09-12 13:00:00,222.7,223.65,222.18,222.24,29193.0,166.3086,167.018,165.9202,165.9651,29193.0
2016-09-12 13:30:00,222.0,223.62,221.85,223.47,16749.0,165.7858,166.9956,165.6738,166.8836,16749.0
2016-09-12 14:00:00,223.32,224.99,223.32,224.62,22744.0,166.7716,168.0187,166.7716,167.7424,22744.0
2016-09-12 14:30:00,224.73,225.17,224.21,224.51,13892.0,167.8245,168.1531,167.4362,167.6603,13892.0
2016-09-12 15:00:00,224.51,225.36,224.46,225.3,18005.0,167.6603,168.295,167.6229,168.2502,18005.0
2016-09-12 15:30:00,225.29,226.2,224.99,225.04,67767.0,168.2427,168.9223,168.0187,168.056,67767.0
2016-09-13 09:30:00,223.22,223.59,221.49,221.72,36149.0,166.6969,166.9732,165.405,165.5767,36149.0
2016-09-13 10:00:00,222.24,222.42,220.91,221.23,19200.0,165.9651,166.0995,164.9718,165.2108,19200.0
2016-09-13 10:30:00,221.06,221.61,220.36,221.05,40934.0,165.0838,165.4946,164.5611,165.0764,40934.0
2016-09-13 11:00:00,221.02,221.36,220.59,220.66,9466.0,165.054,165.3079,164.7329,164.7851,9466.0
2016-09-13 11:30:00,220.66,220.66,219.97,220.38,48225.0,164.7851,164.7851,164.2699,164.576,48225.0
2016-09-13 12:00:00,220.55,220.57,219.85,219.88,54688.0,164.703,164.7179,164.1802,164.2026,54688.0
2016-09-13 12:30:00,219.86,219.86,218.62,218.94,14029.0,164.1877,164.1877,163.2617,163.5007,14029.0
2016-09-13 13:00:00,219.09,221.13,218.72,220.49,7918.0,163.6127,165.1361,163.3364,164.6582,7918.0
2016-09-13 13:30:00,221.01,221.26,220.2,220.31,10486.0,165.0465,165.2332,164.4416,164.5238,10486.0
2016-09-13 14:00:00,220.26,220.46,219.91,219.91,8300.0,164.4864,164.6358,164.225,164.225,8300.0
2016-09-13 14:30:00,219.9,220.1,219.34,219.51,12145.0,164.2176,164.3669,163.7994,163.9263,12145.0
2016-09-13 15:00:00,219.43,219.98,219.15,219.91,13267.0,163.8666,164.2773,163.6575,164.225,13267.0
2016-09-13 15:30:00,219.94,220.36,218.92,218.92,48335.0,164.2475,164.5611,163.4857,163.4857,48335.0
2016-09-14 09:30:00,219.48,221.12,218.23,219.45,32723.0,163.9039,165.1287,162.9705,163.8815,32723.0
2016-09-14 10:00:00,220.09,220.94,220.01,220.77,4265.0,164.3595,164.9942,164.2997,164.8673,4265.0
2016-09-14 10:30:00,220.9,220.9,219.63,220.18,32403.0,164.9644,164.9644,164.0159,164.4267,32403.0
2016-09-14 11:00:00,220.18,220.53,219.74,220.22,4384.0,164.4267,164.6881,164.0981,164.4566,4384.0
2016-09-14 11:30:00,220.51,221.46,220.07,221.15,10572.0,164.6731,165.3826,164.3445,165.1511,10572.0
2016-09-14 12:00:00,221.15,221.62,220.97,220.99,22694.0,165.1511,165.502,165.0166,165.0316,22694.0
2016-09-14 12:30:00,221.45,221.54,221.12,221.19,5885.0,165.3751,165.4423,165.1287,165.1809,5885.0
2016-09-14 13:00:00,221.18,221.26,220.72,220.89,3945.0,165.1735,165.2332,164.8299,164.9569,3945.0
2016-09-14 13:30:00,221.04,221.04,220.33,220.84,18032.0,165.0689,165.0689,164.5387,164.9196,18032.0
2016-09-14 14:00:00,220.77,221.18,220.08,220.39,22968.0,164.8673,165.1735,164.352,164.5835,22968.0
2016-09-14 14:30:00,220.51,221.07,220.4,220.98,6270.0,164.6731,165.0913,164.591,165.0241,6270.0
2016-09-14 15:00:00,221.07,221.07,220.22,220.22,6404.0,165.0913,165.0913,164.4566,164.4566,6404.0
2016-09-14 15:30:00,220.32,221.17,220.32,221.02,11925.0,164.5312,165.166,164.5312,165.054,11925.0
2016-09-15 09:30:00,220.35,221.84,219.29,221.14,16514.0,164.5536,165.6663,163.762,165.1436,16514.0
2016-09-15 10:00:00,221.33,222.08,221.27,221.5,18625.0,165.2855,165.8456,165.2407,165.4124,18625.0
2016-09-15 10:30:00,221.4,221.76,220.9,221.18,7500.0,165.3378,165.6066,164.9644,165.1735,7500.0
2016-09-15 11:00:00,221.3,221.78,221.04,221.59,16339.0,165.2631,165.6215,165.0689,165.4796,16339.0
2016-09-15 11:30:00,221.59,222.07,221.06,221.14,8171.0,165.4796,165.8381,165.0838,165.1436,8171.0
2016-09-15 12:00:00,221.0,221.08,220.56,220.56,11672.0,165.039,165.0988,164.7105,164.7105,11672.0
2016-09-15 12:30:00,220.56,220.88,220.25,220.84,7993.0,164.7105,164.9494,164.479,164.9196,7993.0
2016-09-15 13:00:00,220.8,221.19,220.51,220.92,25291.0,164.8897,165.1809,164.6731,164.9793,25291.0
2016-09-15 13:30:00,221.05,221.55,221.04,221.29,7070.0,165.0764,165.4498,165.0689,165.2556,7070.0
2016-09-15 14:00:00,221.34,222.02,221.12,221.94,7655.0,165.2929,165.8008,165.1287,165.741,7655.0
2016-09-15 14:30:00,221.75,221.92,221.32,221.35,6089.0,165.5991,165.7261,165.278,165.3004,6089.0
2016-09-15 15:00:00,221.36,221.72,221.22,221.39,17611.0,165.3079,165.5767,165.2033,165.3303,17611.0
2016-09-15 15:30:00,221.35,222.29,221.35,221.95,38545.0,165.3004,166.0024,165.3004,165.7485,38545.0
2016-09-16 09:30:00,221.16,221.54,220.49,220.71,65237.0,165.1585,165.4423,164.6582,164.8225,65237.0
2016-09-16 10:00:00,220.6,221.45,220.36,220.71,27263.0,164.7403,165.3751,164.5611,164.8225,27263.0
2016-09-16 10:30:00,220.93,221.12,220.54,221.07,4345.0,164.9868,165.1287,164.6955,165.0913,4345.0
2016-09-16 11:00:00,220.86,221.51,220.63,221.08,9965.0,164.9345,165.4199,164.7627,165.0988,9965.0
2016-09-16 11:30:00,221.17,221.49,220.91,221.0,10423.0,165.166,165.405,164.9718,165.039,10423.0
2016-09-16 12:00:00,221.14,221.48,220.94,221.23,6025.0,165.1436,165.3975,164.9942,165.2108,6025.0
2016-09-16 12:30:00,221.32,221.76,221.25,221.62,9417.0,165.278,165.6066,165.2257,165.502,9417.0
2016-09-16 13:00:00,221.58,221.79,221.42,221.42,2800.0,165.4722,165.629,165.3527,165.3527,2800.0
2016-09-16 13:30:00,221.57,221.57,220.82,221.06,10934.0,165.4647,165.4647,164.9046,165.0838,10934.0
2016-09-16 14:00:00,220.99,221.5,220.98,221.4,4722.0,165.0316,165.4124,165.0241,165.3378,4722.0
2016-09-16 14:30:00,221.52,221.89,221.46,221.46,4700.0,165.4274,165.7037,165.3826,165.3826,4700.0
2016-09-16 15:00:00,221.36,221.77,221.33,221.62,7095.0,165.3079,165.6141,165.2855,165.502,7095.0
2016-09-16 15:30:00,221.73,222.17,221.69,221.87,26874.0,165.5842,165.9128,165.5543,165.6887,26874.0
2016-09-19 09:30:00,222.63,223.53,222.47,223.43,5936.0,166.2563,166.9284,166.1368,166.8537,5936.0
2016-09-19 10:00:00,223.74,224.2,223.54,224.16,3600.0,167.0852,167.4287,166.9359,167.3989,3600.0
2016-09-19 10:30:00,224.09,224.09,223.08,223.42,5869.0,167.3466,167.3466,166.5924,166.8463,5869.0
2016-09-19 11:00:00,223.39,223.45,222.86,222.92,5200.0,166.8239,166.8687,166.4281,166.4729,5200.0
2016-09-19 11:30:00,223.09,223.47,223.03,223.28,1500.0,166.5998,166.8836,166.555,166.7417,1500.0
2016-09-19 12:00:00,223.37,223.84,223.23,223.84,10065.0,166.8089,167.1599,166.7044,167.1599,10065.0
2016-09-19 12:30:00,223.9,224.36,223.89,224.03,4625.0,167.2047,167.5482,167.1972,167.3018,4625.0
2016-09-19 13:00:00,223.95,224.02,223.79,223.93,3286.0,167.2421,167.2943,167.1226,167.2271,3286.0
2016-09-19 13:30:00,223.95,223.95,223.34,223.83,2399.0,167.2421,167.2421,166.7865,167.1524,2399.0
2016-09-19 14:00:00,223.99,224.37,223.83,224.02,4130.0,167.2719,167.5557,167.1524,167.2943,4130.0
2016-09-19 14:30:00,223.96,224.3,223.96,224.3,2943.0,167.2495,167.5034,167.2495,167.5034,2943.0
2016-09-19 15:00:00,224.48,224.83,224.02,224.68,21598.0,167.6378,167.8992,167.2943,167.7872,21598.0
2016-09-19 15:30:00,224.68,225.37,224.33,225.04,28616.0,167.7872,168.3025,167.5258,168.056,28616.0
2016-09-20 09:30:00,226.78,229.79,225.65,226.51,31841.0,169.3554,171.6033,168.5116,169.1538,31841.0
2016-09-20 10:00:00,226.3,226.51,225.97,225.97,800.0,168.997,169.1538,168.7506,168.7506,800.0
2016-09-20 10:30:00,226.02,226.44,225.9,226.34,2500.0,168.7879,169.1015,168.6983,169.0269,2500.0
2016-09-20 11:00:00,226.27,226.66,226.2,226.31,28442.0,168.9746,169.2658,168.9223,169.0045,28442.0
2016-09-20 11:30:00,226.31,226.31,225.71,226.07,6663.0,169.0045,169.0045,168.5564,168.8252,6663.0
2016-09-20 12:00:00,226.05,226.98,226.05,226.95,8954.0,168.8103,169.5048,168.8103,169.4824,8954.0
2016-09-20 12:30:00,226.81,227.17,226.61,227.08,7310.0,169.3779,169.6467,169.2285,169.5795,7310.0
2016-09-20 13:00:00,227.0,227.07,226.55,226.67,4553.0,169.5197,169.572,169.1837,169.2733,4553.0
2016-09-20 13:30:00,226.67,226.96,226.59,226.96,3994.0,169.2733,169.4899,169.2136,169.4899,3994.0
2016-09-20 14:00:00,226.89,227.04,226.76,226.9,4892.0,169.4376,169.5496,169.3405,169.4451,4892.0
2016-09-20 14:30:00,226.97,227.23,226.69,227.23,6632.0,169.4973,169.6915,169.2882,169.6915,6632.0
2016-09-20 15:00:00,227.13,227.13,226.32,226.5,11495.0,169.6168,169.6168,169.0119,169.1463,11495.0
2016-09-20 15:30:00,226.45,226.64,226.0,226.0,30661.0,169.109,169.2509,168.773,168.773,30661.0
2016-09-21 09:30:00,226.12,226.69,225.7,225.78,15056.0,168.8626,169.2882,168.5489,168.6087,15056.0
2016-09-21 10:00:00,225.67,226.62,225.38,226.52,28434.0,168.5265,169.236,168.31,169.1613,28434.0
2016-09-21 10:30:00,226.57,227.2,226.33,226.9,22469.0,169.1986,169.6691,169.0194,169.4451,22469.0
2016-09-21 11:00:00,226.7,226.83,226.11,226.3,8067.0,169.2957,169.3928,168.8551,168.997,8067.0
2016-09-21 11:30:00,226.27,226.3,225.42,225.55,7336.0,168.9746,168.997,168.3398,168.4369,7336.0
2016-09-21 12:00:00,225.57,225.57,224.49,224.58,11613.0,168.4518,168.4518,167.6453,167.7125,11613.0
2016-09-21 12:30:00,224.67,224.75,224.35,224.74,9970.0,167.7797,167.8395,167.5408,167.832,9970.0
2016-09-21 13:00:00,224.96,225.16,224.5,224.69,11306.0,167.9963,168.1457,167.6528,167.7947,11306.0
2016-09-21 13:30:00,224.78,224.89,224.54,224.81,5701.0,167.8619,167.944,167.6827,167.8843,5701.0
2016-09-21 14:00:00,224.92,227.73,224.77,227.24,79798.0,167.9664,170.0649,167.8544,169.699,79798.0
2016-09-21 14:30:00,227.14,229.0,226.75,228.8,58022.0,169.6243,171.0133,169.333,170.8639,58022.0
2016-09-21 15:00:00,228.9,230.83,228.41,230.66,96437.0,170.9386,172.3799,170.5727,172.253,96437.0
2016-09-21 15:30:00,230.56,231.15,230.15,230.24,80847.0,172.1783,172.6189,171.8721,171.9393,80847.0
2016-09-22 09:30:00,232.18,233.81,231.54,232.05,104680.0,173.3881,174.6053,172.9101,173.291,104680.0
2016-09-22 10:00:00,232.1,232.74,231.9,232.59,9491.0,173.3283,173.8063,173.179,173.6943,9491.0
2016-09-22 10:30:00,232.67,232.71,231.01,231.36,7913.0,173.754,173.7839,172.5143,172.7757,7913.0
2016-09-22 11:00:00,231.07,231.41,230.39,230.61,6043.0,172.5591,172.8131,172.0513,172.2156,6043.0
2016-09-22 11:30:00,230.48,230.9,230.45,230.79,11718.0,172.1185,172.4322,172.0961,172.35,11718.0
2016-09-22 12:00:00,230.84,230.98,230.08,230.48,48524.0,172.3874,172.4919,171.8198,172.1185,48524.0
2016-09-22 12:30:00,230.39,230.91,230.39,230.62,11455.0,172.0513,172.4397,172.0513,172.2231,11455.0
2016-09-22 13:00:00,231.0,231.47,231.0,231.3,6394.0,172.5069,172.8579,172.5069,172.7309,6394.0
2016-09-22 13:30:00,231.18,231.69,230.9,230.9,3849.0,172.6413,173.0222,172.4322,172.4322,3849.0
2016-09-22 14:00:00,230.94,231.02,230.07,230.53,11462.0,172.4621,172.5218,171.8124,172.1559,11462.0
2016-09-22 14:30:00,230.8,231.05,230.35,230.97,6207.0,172.3575,172.5442,172.0215,172.4845,6207.0
2016-09-22 15:00:00,230.93,231.32,230.5,231.07,19334.0,172.4546,172.7458,172.1335,172.5591,19334.0
2016-09-22 15:30:00,231.11,231.59,230.85,231.11,53236.0,172.589,172.9475,172.3949,172.589,53236.0
2016-09-23 09:30:00,230.5,230.81,227.5,228.68,57859.0,172.1335,172.365,169.8931,170.7743,57859.0
2016-09-23 10:00:00,228.72,230.77,228.64,230.76,9193.0,170.8042,172.3351,170.7445,172.3276,9193.0
2016-09-23 10:30:00,230.75,232.19,230.38,231.83,16429.0,172.3202,173.3955,172.0439,173.1267,16429.0
2016-09-23 11:00:00,231.81,233.28,231.28,233.14,19845.0,173.1118,174.2095,172.716,174.105,19845.0
2016-09-23 11:30:00,233.09,233.14,231.96,232.34,20651.0,174.0676,174.105,173.2238,173.5076,20651.0
2016-09-23 12:00:00,232.29,232.66,232.24,232.5,52007.0,173.4702,173.7465,173.4329,173.627,52007.0
2016-09-23 12:30:00,232.54,233.05,232.42,232.42,32144.0,173.6569,174.0378,173.5673,173.5673,32144.0
2016-09-23 13:00:00,232.33,232.42,231.72,231.74,8000.0,173.5001,173.5673,173.0446,173.0595,8000.0
2016-09-23 13:30:00,231.75,232.06,231.71,232.06,4309.0,173.067,173.2985,173.0371,173.2985,4309.0
2016-09-23 14:00:00,231.97,232.01,231.37,231.74,6133.0,173.2313,173.2611,172.7832,173.0595,6133.0
2016-09-23 14:30:00,231.84,232.09,230.99,231.51,16729.0,173.1342,173.3209,172.4994,172.8877,16729.0
2016-09-23 15:00:00,231.41,231.8,231.3,231.67,8868.0,172.8131,173.1043,172.7309,173.0072,8868.0
2016-09-23 15:30:00,231.59,231.78,230.96,230.96,27130.0,172.9475,173.0894,172.477,172.477,27130.0
2016-09-26 09:30:00,230.26,232.54,230.01,231.9,18143.0,171.9543,173.6569,171.7676,173.179,18143.0
2016-09-26 10:00:00,232.04,232.19,231.48,231.86,9812.0,173.2835,173.3955,172.8653,173.1491,9812.0
2016-09-26 10:30:00,231.86,232.34,231.51,231.59,20300.0,173.1491,173.5076,172.8877,172.9475,20300.0
2016-09-26 11:00:00,231.66,231.73,230.51,230.75,5980.0,172.9997,173.052,172.1409,172.3202,5980.0
2016-09-26 11:30:00,230.8,231.33,230.7,231.09,32243.0,172.3575,172.7533,172.2828,172.5741,32243.0
2016-09-26 12:00:00,231.05,231.26,230.74,230.79,3894.0,172.5442,172.701,172.3127,172.35,3894.0
2016-09-26 12:30:00,230.75,231.21,230.44,231.02,8600.0,172.3202,172.6637,172.0887,172.5218,8600.0
2016-09-26 13:00:00,230.91,231.2,230.51,230.51,14853.0,172.4397,172.6562,172.1409,172.1409,14853.0
2016-09-26 13:30:00,230.56,231.3,230.53,231.22,10591.0,172.1783,172.7309,172.1559,172.6712,10591.0
2016-09-26 14:00:00,231.11,231.57,230.77,231.26,9163.0,172.589,172.9325,172.3351,172.701,9163.0
2016-09-26 14:30:00,231.39,231.42,230.88,231.03,17784.0,172.7981,172.8205,172.4173,172.5293,17784.0
2016-09-26 15:00:00,230.97,231.52,230.89,231.24,23106.0,172.4845,172.8952,172.4247,172.6861,23106.0
2016-09-26 15:30:00,231.26,231.41,230.75,230.86,45991.0,172.701,172.8131,172.3202,172.4023,45991.0
2016-09-27 09:30:00,231.13,232.13,230.66,231.13,42419.0,172.604,173.3507,172.253,172.604,42419.0
2016-09-27 10:00:00,231.01,232.0,230.84,232.0,7915.0,172.5143,173.2537,172.3874,173.2537,7915.0
2016-09-27 10:30:00,232.12,232.12,230.83,231.19,9508.0,173.3433,173.3433,172.3799,172.6488,9508.0
2016-09-27 11:00:00,231.23,231.79,230.25,230.5,32183.0,172.6786,173.0968,171.9468,172.1335,32183.0
2016-09-27 11:30:00,230.6,230.85,229.83,230.18,13122.0,172.2082,172.3949,171.6331,171.8945,13122.0
2016-09-27 12:00:00,230.33,231.44,230.09,230.95,12995.0,172.0065,172.8355,171.8273,172.4695,12995.0
2016-09-27 12:30:00,231.17,231.26,230.46,230.67,13054.0,172.6338,172.701,172.1036,172.2604,13054.0
2016-09-27 13:00:00,230.7,231.01,230.05,230.42,5628.0,172.2828,172.5143,171.7974,172.0737,5628.0
2016-09-27 13:30:00,230.64,230.7,229.71,229.97,28065.0,172.238,172.2828,171.5435,171.7377,28065.0
2016-09-27 14:00:00,230.08,230.08,229.34,229.34,33182.0,171.8198,171.8198,171.2672,171.2672,33182.0
2016-09-27 14:30:00,229.42,229.69,228.84,228.84,17959.0,171.327,171.5286,170.8938,170.8938,17959.0
2016-09-27 15:00:00,228.83,228.99,227.99,227.99,17826.0,170.8864,171.0058,170.2591,170.2591,17826.0
2016-09-27 15:30:00,228.09,228.42,227.86,228.16,41530.0,170.3337,170.5802,170.162,170.386,41530.0
2016-09-28 09:30:00,226.79,228.69,226.79,227.9,11787.0,170.5545,171.9834,170.5545,171.3893,11787.0
2016-09-28 10:00:00,228.07,228.9,228.01,228.74,6410.0,171.5171,172.1413,171.472,172.021,6410.0
2016-09-28 10:30:00,228.47,228.48,227.38,227.4,12846.0,171.8179,171.8255,170.9982,171.0133,12846.0
2016-09-28 11:00:00,227.43,227.53,226.35,226.36,12328.0,171.0358,171.111,170.2236,170.2311,12328.0
2016-09-28 11:30:00,226.31,227.24,226.13,227.03,11104.0,170.1935,170.8929,170.0582,170.735,11104.0
2016-09-28 12:00:00,226.87,227.36,226.58,227.2,5200.0,170.6147,170.9832,170.3966,170.8628,5200.0
2016-09-28 12:30:00,227.14,227.76,226.99,227.66,26100.0,170.8177,171.284,170.7049,171.2088,26100.0
2016-09-28 13:00:00,227.65,227.75,227.4,227.68,5900.0,171.2013,171.2765,171.0133,171.2238,5900.0
2016-09-28 13:30:00,227.7,227.7,227.12,227.12,9550.0,171.2389,171.2389,170.8027,170.8027,9550.0
2016-09-28 14:00:00,227.13,227.25,226.67,226.67,10820.0,170.8102,170.9004,170.4643,170.4643,10820.0
2016-09-28 14:30:00,226.67,226.92,226.17,226.37,13140.0,170.4643,170.6523,170.0882,170.2387,13140.0
2016-09-28 15:00:00,226.19,226.37,225.66,225.89,32214.0,170.1033,170.2387,169.7047,169.8777,32214.0
2016-09-28 15:30:00,225.91,227.57,225.91,227.33,111136.0,169.8927,171.1411,169.8927,170.9606,111136.0
2016-09-29 09:30:00,226.3,226.8,224.06,226.78,17906.0,170.186,170.562,168.5014,170.547,17906.0
2016-09-29 10:00:00,227.0,228.71,227.0,228.62,23946.0,170.7124,171.9984,170.7124,171.9307,23946.0
2016-09-29 10:30:00,228.43,228.59,227.37,227.7,14356.0,171.7879,171.9082,170.9907,171.2389,14356.0
2016-09-29 11:00:00,227.62,227.62,226.62,227.55,7689.0,171.1787,171.1787,170.4267,171.1261,7689.0
2016-09-29 11:30:00,227.24,227.64,226.83,226.97,4118.0,170.8929,171.1937,170.5846,170.6899,4118.0
2016-09-29 12:00:00,226.61,227.21,226.52,226.84,16054.0,170.4191,170.8704,170.3515,170.5921,16054.0
2016-09-29 12:30:00,226.69,227.15,225.79,226.01,13818.0,170.4793,170.8252,169.8025,169.9679,13818.0
2016-09-29 13:00:00,225.87,227.13,225.36,226.44,12205.0,169.8626,170.8102,169.4791,170.2913,12205.0
2016-09-29 13:30:00,226.26,226.83,226.08,226.38,7961.0,170.1559,170.5846,170.0206,170.2462,7961.0
2016-09-29 14:00:00,226.24,227.04,226.24,227.02,26213.0,170.1409,170.7425,170.1409,170.7275,26213.0
2016-09-29 14:30:00,227.23,227.56,226.93,227.07,12400.0,170.8854,171.1336,170.6598,170.7651,12400.0
2016-09-29 15:00:00,227.16,227.41,226.36,226.75,10767.0,170.8328,171.0208,170.2311,170.5244,10767.0
2016-09-29 15:30:00,226.85,227.07,225.59,225.67,33934.0,170.5996,170.7651,169.6521,169.7122,33934.0
2016-09-30 09:30:00,227.3,227.47,224.27,224.45,11933.0,170.938,171.0659,168.6594,168.7947,11933.0
2016-09-30 10:00:00,224.21,224.7,223.8,224.43,17825.0,168.6143,168.9828,168.3059,168.7797,17825.0
2016-09-30 10:30:00,224.5,224.52,224.05,224.25,7357.0,168.8323,168.8474,168.4939,168.6443,7357.0
2016-09-30 11:00:00,224.58,225.08,224.25,224.61,10312.0,168.8925,169.2685,168.6443,168.9151,10312.0
2016-09-30 11:30:00,224.35,224.46,223.85,224.22,9413.0,168.7195,168.8023,168.3435,168.6218,9413.0
2016-09-30 12:00:00,224.37,224.52,224.01,224.34,5906.0,168.7346,168.8474,168.4638,168.712,5906.0
2016-09-30 12:30:00,224.58,224.76,224.24,224.24,5811.0,168.8925,169.0279,168.6368,168.6368,5811.0
2016-09-30 13:00:00,224.25,224.62,224.07,224.19,12550.0,168.6443,168.9226,168.509,168.5992,12550.0
2016-09-30 13:30:00,224.24,224.78,224.19,224.37,10155.0,168.6368,169.0429,168.5992,168.7346,10155.0
2016-09-30 14:00:00,224.41,224.79,224.35,224.64,16600.0,168.7647,169.0504,168.7195,168.9376,16600.0
2016-09-30 14:30:00,224.64,224.65,223.84,223.84,7041.0,168.9376,168.9452,168.336,168.336,7041.0
2016-09-30 15:00:00,223.91,224.22,223.89,224.11,8413.0,168.3886,168.6218,168.3736,168.5391,8413.0
2016-09-30 15:30:00,224.07,224.09,222.65,222.7,44619.0,168.509,168.524,167.4411,167.4787,44619.0
2016-10-03 09:30:00,222.1,222.63,220.09,220.14,9860.0,167.0275,167.426,165.5159,165.5535,9860.0
2016-10-03 10:00:00,220.26,221.18,220.0,220.75,7622.0,165.6437,166.3356,165.4482,166.0122,7622.0
2016-10-03 10:30:00,220.43,220.44,219.11,219.63,9724.0,165.7716,165.7791,164.7789,165.1699,9724.0
2016-10-03 11:00:00,219.59,219.7,218.69,218.94,9916.0,165.1398,165.2226,164.463,164.651,9916.0
2016-10-03 11:30:00,218.81,219.3,218.57,219.12,9202.0,164.5533,164.9218,164.3728,164.7864,9202.0
2016-10-03 12:00:00,219.15,219.15,218.32,218.46,9190.0,164.8089,164.8089,164.1848,164.29,9190.0
2016-10-03 12:30:00,218.26,219.56,218.01,219.56,5535.0,164.1396,165.1173,163.9516,165.1173,5535.0
2016-10-03 13:00:00,219.44,219.77,218.82,219.62,7237.0,165.027,165.2752,164.5608,165.1624,7237.0
2016-10-03 13:30:00,219.58,219.58,218.93,219.15,5388.0,165.1323,165.1323,164.6435,164.8089,5388.0
2016-10-03 14:00:00,219.14,219.14,218.69,218.85,6512.0,164.8014,164.8014,164.463,164.5833,6512.0
2016-10-03 14:30:00,218.71,219.05,218.06,218.22,9106.0,164.4781,164.7337,163.9892,164.1096,9106.0
2016-10-03 15:00:00,218.19,218.2,217.7,217.76,14940.0,164.087,164.0945,163.7185,163.7636,14940.0
2016-10-03 15:30:00,217.71,218.81,217.66,217.76,65516.0,163.726,164.5533,163.6884,163.7636,65516.0
2016-10-04 09:30:00,218.03,218.04,214.31,214.87,23393.0,163.9667,163.9742,161.1691,161.5902,23393.0
2016-10-04 10:00:00,214.8,216.48,214.79,216.48,36569.0,161.5376,162.801,161.5301,162.801,36569.0
2016-10-04 10:30:00,216.41,216.54,215.58,216.29,47399.0,162.7484,162.8461,162.1242,162.6581,47399.0
2016-10-04 11:00:00,216.35,217.66,216.03,217.48,22754.0,162.7032,163.6884,162.4626,163.553,22754.0
2016-10-04 11:30:00,217.73,217.85,215.79,216.26,36787.0,163.7411,163.8313,162.2821,162.6356,36787.0
2016-10-04 12:00:00,216.05,217.05,215.78,217.05,24601.0,162.4776,163.2297,162.2746,163.2297,24601.0
2016-10-04 12:30:00,217.04,217.51,216.72,217.16,7442.0,163.2221,163.5756,162.9815,163.3124,7442.0
2016-10-04 13:00:00,217.18,217.37,216.49,216.57,9869.0,163.3274,163.4703,162.8085,162.8687,9869.0
2016-10-04 13:30:00,216.69,217.08,216.45,216.78,11430.0,162.9589,163.2522,162.7784,163.0266,11430.0
2016-10-04 14:00:00,216.53,216.86,216.0,216.11,16839.0,162.8386,163.0868,162.44,162.5228,16839.0
2016-10-04 14:30:00,216.12,217.04,216.11,216.38,16393.0,162.5303,163.2221,162.5228,162.7258,16393.0
2016-10-04 15:00:00,216.44,216.91,216.2,216.91,17183.0,162.7709,163.1244,162.5904,163.1244,17183.0
2016-10-04 15:30:00,217.0,217.75,216.74,217.63,57447.0,163.1921,163.7561,162.9965,163.6659,57447.0
2016-10-05 09:30:00,217.95,218.63,215.54,215.69,37613.0,163.9065,164.4179,162.0941,162.2069,37613.0
2016-10-05 10:00:00,215.5,215.91,214.05,214.83,91116.0,162.064,162.3723,160.9736,161.5601,91116.0
2016-10-05 10:30:00,215.21,215.55,214.45,215.55,29413.0,161.8459,162.1016,161.2744,162.1016,29413.0
2016-10-05 11:00:00,215.4,215.68,214.6,215.3,19790.0,161.9888,162.1994,161.3872,161.9136,19790.0
2016-10-05 11:30:00,214.9,215.09,214.19,214.5,22828.0,161.6128,161.7557,161.0788,161.312,22828.0
2016-10-05 12:00:00,214.69,214.8,214.0,214.01,27274.0,161.4549,161.5376,160.936,160.9435,27274.0
2016-10-05 12:30:00,213.96,214.86,213.75,214.86,17865.0,160.9059,161.5827,160.7479,161.5827,17865.0
2016-10-05 13:00:00,214.86,215.14,214.3,214.72,18315.0,161.5827,161.7933,161.1616,161.4774,18315.0
2016-10-05 13:30:00,214.51,215.03,214.49,215.03,17527.0,161.3195,161.7106,161.3045,161.7106,17527.0
2016-10-05 14:00:00,214.81,215.14,214.56,214.75,16398.0,161.5451,161.7933,161.3571,161.5,16398.0
2016-10-05 14:30:00,214.66,214.66,213.77,213.94,11041.0,161.4323,161.4323,160.763,160.8908,11041.0
2016-10-05 15:00:00,213.96,214.5,213.94,214.09,15670.0,160.9059,161.312,160.8908,161.0036,15670.0
2016-10-05 15:30:00,213.99,214.25,213.22,213.33,38940.0,160.9284,161.124,160.3494,160.4321,38940.0
2016-10-06 09:30:00,212.71,213.07,210.67,212.46,12789.0,159.9658,160.2366,158.4317,159.7778,12789.0
2016-10-06 10:00:00,213.16,213.6,211.72,212.58,8136.0,160.3042,160.6351,159.2213,159.8681,8136.0
2016-10-06 10:30:00,213.09,213.46,212.54,212.72,6340.0,160.2516,160.5299,159.838,159.9733,6340.0
2016-10-06 11:00:00,212.72,213.0,212.31,212.84,11884.0,159.9733,160.1839,159.665,160.0636,11884.0
2016-10-06 11:30:00,212.8,214.7,212.05,214.23,21996.0,160.0335,161.4624,159.4695,161.1089,21996.0
2016-10-06 12:00:00,214.75,215.0,213.98,214.24,9844.0,161.5,161.688,160.9209,161.1164,9844.0
2016-10-06 12:30:00,214.17,214.21,213.35,213.35,8385.0,161.0638,161.0939,160.4471,160.4471,8385.0
2016-10-06 13:00:00,213.24,213.78,213.07,213.17,9626.0,160.3644,160.7705,160.2366,160.3118,9626.0
2016-10-06 13:30:00,213.35,213.69,212.88,213.05,8617.0,160.4471,160.7028,160.0937,160.2215,8617.0
2016-10-06 14:00:00,213.18,213.5,212.94,213.34,4932.0,160.3193,160.5599,160.1388,160.4396,4932.0
2016-10-06 14:30:00,213.36,213.46,212.76,212.93,4100.0,160.4547,160.5299,160.0034,160.1313,4100.0
2016-10-06 15:00:00,213.08,213.26,212.67,212.83,6833.0,160.2441,160.3794,159.9357,160.0561,6833.0
2016-10-06 15:30:00,212.85,212.98,212.34,212.36,23134.0,160.0711,160.1689,159.6876,159.7026,23134.0
2016-10-07 09:30:00,213.55,216.2,213.21,213.62,18756.0,160.5975,162.5904,160.3418,160.6502,18756.0
2016-10-07 10:00:00,213.23,214.82,212.1,212.59,13301.0,160.3569,161.5526,159.5071,159.8756,13301.0
2016-10-07 10:30:00,212.39,213.0,211.6,211.75,12481.0,159.7252,160.1839,159.1311,159.2439,12481.0
2016-10-07 11:00:00,211.74,211.97,211.52,211.92,17775.0,159.2364,159.4093,159.0709,159.3717,17775.0
2016-10-07 11:30:00,211.95,211.95,211.05,211.34,11260.0,159.3943,159.3943,158.7174,158.9355,11260.0
2016-10-07 12:00:00,211.47,211.87,211.15,211.87,10648.0,159.0333,159.3341,158.7926,159.3341,10648.0
2016-10-07 12:30:00,211.88,211.97,211.33,211.84,7069.0,159.3416,159.4093,158.928,159.3116,7069.0
2016-10-07 13:00:00,211.82,212.23,211.37,212.13,7924.0,159.2965,159.6048,158.9581,159.5296,7924.0
2016-10-07 13:30:00,212.09,212.33,211.74,212.0,8438.0,159.4996,159.6801,159.2364,159.4319,8438.0
2016-10-07 14:00:00,212.08,212.38,211.88,212.27,11830.0,159.492,159.7177,159.3416,159.6349,11830.0
2016-10-07 14:30:00,212.22,212.54,212.13,212.13,13252.0,159.5973,159.838,159.5296,159.5296,13252.0
2016-10-07 15:00:00,212.08,212.28,211.89,211.95,7990.0,159.492,159.6425,159.3492,159.3943,7990.0
2016-10-07 15:30:00,211.88,212.53,211.88,212.16,26740.0,159.3416,159.8305,159.3416,159.5522,26740.0
2016-10-10 09:30:00,212.61,213.68,211.96,213.2,9041.0,159.8906,160.6953,159.4018,160.3343,9041.0
2016-10-10 10:00:00,212.86,213.71,212.72,213.43,10159.0,160.0786,160.7179,159.9733,160.5073,10159.0
2016-10-10 10:30:00,213.39,213.42,212.4,212.59,8600.0,160.4772,160.4998,159.7327,159.8756,8600.0
2016-10-10 11:00:00,212.66,213.32,212.56,213.09,7161.0,159.9282,160.4246,159.853,160.2516,7161.0
2016-10-10 11:30:00,213.16,213.47,212.89,213.24,5689.0,160.3042,160.5374,160.1012,160.3644,5689.0
2016-10-10 12:00:00,213.03,213.16,212.19,212.41,8989.0,160.2065,160.3042,159.5748,159.7402,8989.0
2016-10-10 12:30:00,212.61,212.69,211.7,211.7,6550.0,159.8906,159.9508,159.2063,159.2063,6550.0
2016-10-10 13:00:00,211.65,212.17,211.61,212.16,5600.0,159.1687,159.5597,159.1386,159.5522,5600.0
2016-10-10 13:30:00,212.08,212.58,212.05,212.45,6193.0,159.492,159.8681,159.4695,159.7703,6193.0
2016-10-10 14:00:00,212.53,212.61,211.96,212.16,9600.0,159.8305,159.8906,159.4018,159.5522,9600.0
2016-10-10 14:30:00,212.04,212.47,212.01,212.18,6663.0,159.462,159.7853,159.4394,159.5672,6663.0
2016-10-10 15:00:00,212.2,212.47,212.09,212.27,11479.0,159.5823,159.7853,159.4996,159.6349,11479.0
2016-10-10 15:30:00,212.29,212.66,212.05,212.33,29211.0,159.65,159.9282,159.4695,159.6801,29211.0
2016-10-11 09:30:00,212.35,213.13,208.83,210.99,40669.0,159.6951,160.2817,157.0479,158.6723,40669.0
2016-10-11 10:00:00,210.47,210.7,209.0,210.64,34183.0,158.2813,158.4542,157.1758,158.4091,34183.0
2016-10-11 10:30:00,210.64,211.04,210.18,210.57,18500.0,158.4091,158.7099,158.0632,158.3565,18500.0
2016-10-11 11:00:00,210.45,210.45,209.39,209.67,21305.0,158.2662,158.2662,157.4691,157.6796,21305.0
2016-10-11 11:30:00,209.45,210.27,209.45,209.76,17267.0,157.5142,158.1309,157.5142,157.7473,17267.0
2016-10-11 12:00:00,209.87,210.72,209.86,210.4,13761.0,157.83,158.4693,157.8225,158.2286,13761.0
2016-10-11 12:30:00,210.55,211.04,210.19,210.64,20793.0,158.3414,158.7099,158.0707,158.4091,20793.0
2016-10-11 13:00:00,210.64,210.64,209.97,210.04,12853.0,158.4091,158.4091,157.9052,157.9579,12853.0
2016-10-11 13:30:00,209.96,210.2,209.68,209.99,8816.0,157.8977,158.0782,157.6872,157.9203,8816.0
2016-10-11 14:00:00,209.87,210.39,209.8,209.98,10889.0,157.83,158.2211,157.7774,157.9128,10889.0
2016-10-11 14:30:00,210.18,210.28,209.9,210.08,9617.0,158.0632,158.1384,157.8526,157.988,9617.0
2016-10-11 15:00:00,210.07,210.12,209.45,209.76,15984.0,157.9804,158.0181,157.5142,157.7473,15984.0
2016-10-11 15:30:00,209.77,210.35,209.7,210.27,43219.0,157.7548,158.191,157.7022,158.1309,43219.0
2016-10-12 09:30:00,210.64,211.28,210.03,210.53,12936.0,158.4091,158.8904,157.9504,158.3264,12936.0
2016-10-12 10:00:00,210.5,210.69,209.31,209.51,9647.0,158.3038,158.4467,157.4089,157.5593,9647.0
2016-10-12 10:30:00,209.55,209.55,208.75,208.79,6671.0,157.5894,157.5894,156.9878,157.0178,6671.0
2016-10-12 11:00:00,208.78,209.84,208.78,209.72,35969.0,157.0103,157.8075,157.0103,157.7172,35969.0
2016-10-12 11:30:00,209.84,209.95,209.57,209.65,4114.0,157.8075,157.8902,157.6044,157.6646,4114.0
2016-10-12 12:00:00,209.66,209.95,209.59,209.84,5081.0,157.6721,157.8902,157.6195,157.8075,5081.0
2016-10-12 12:30:00,210.0,210.19,209.86,210.18,4405.0,157.9278,158.0707,157.8225,158.0632,4405.0
2016-10-12 13:00:00,210.3,210.3,209.98,210.12,7495.0,158.1534,158.1534,157.9128,158.0181,7495.0
2016-10-12 13:30:00,210.11,210.5,210.01,210.5,6949.0,158.0105,158.3038,157.9353,158.3038,6949.0
2016-10-12 14:00:00,210.42,211.54,210.41,210.9,10342.0,158.2437,159.0859,158.2361,158.6046,10342.0
2016-10-12 14:30:00,211.0,211.0,210.69,210.75,14972.0,158.6798,158.6798,158.4467,158.4918,14972.0
2016-10-12 15:00:00,210.65,211.43,210.65,211.28,12326.0,158.4166,159.0032,158.4166,158.8904,12326.0
2016-10-12 15:30:00,211.26,212.03,211.22,211.51,93821.0,158.8754,159.4544,158.8453,159.0634,93821.0
2016-10-13 09:30:00,205.32,211.58,205.32,208.09,52166.0,154.4083,159.116,154.4083,156.4914,52166.0
2016-10-13 10:00:00,207.87,208.09,205.28,206.23,87726.0,156.326,156.4914,154.3782,155.0926,87726.0
2016-10-13 10:30:00,206.11,207.9,206.11,207.81,39228.0,155.0024,156.3485,155.0024,156.2808,39228.0
2016-10-13 11:00:00,207.75,208.62,207.57,207.71,30949.0,156.2357,156.89,156.1004,156.2056,30949.0
2016-10-13 11:30:00,207.69,207.76,207.43,207.59,27267.0,156.1906,156.2432,155.9951,156.1154,27267.0
2016-10-13 12:00:00,207.47,207.84,207.22,207.62,36132.0,156.0252,156.3034,155.8371,156.138,36132.0
2016-10-13 12:30:00,207.56,207.82,207.26,207.82,26946.0,156.0928,156.2884,155.8672,156.2884,26946.0
2016-10-13 13:00:00,207.76,207.92,207.1,207.76,27669.0,156.2432,156.3636,155.7469,156.2432,27669.0
2016-10-13 13:30:00,207.77,209.01,207.67,209.01,11812.0,156.2508,157.1833,156.1756,157.1833,11812.0
2016-10-13 14:00:00,208.81,209.15,208.11,208.24,18019.0,157.0329,157.2886,156.5065,156.6042,18019.0
2016-10-13 14:30:00,208.29,208.53,207.94,208.19,10939.0,156.6418,156.8223,156.3786,156.5666,10939.0
2016-10-13 15:00:00,208.07,208.15,207.73,208.0,16440.0,156.4764,156.5365,156.2207,156.4237,16440.0
2016-10-13 15:30:00,208.0,208.59,207.8,208.47,63287.0,156.4237,156.8674,156.2733,156.7772,63287.0
2016-10-14 09:30:00,208.57,208.57,206.59,208.04,54696.0,156.8524,156.8524,155.3634,156.4538,54696.0
2016-10-14 10:00:00,208.34,208.85,207.07,207.07,34861.0,156.6794,157.063,155.7243,155.7243,34861.0
2016-10-14 10:30:00,207.13,208.13,206.28,206.65,24002.0,155.7695,156.5215,155.1302,155.4085,24002.0
2016-10-14 11:00:00,206.62,207.29,206.25,206.96,49724.0,155.3859,155.8898,155.1077,155.6416,49724.0
2016-10-14 11:30:00,206.76,207.14,206.63,206.78,34322.0,155.4912,155.777,155.3934,155.5062,34322.0
2016-10-14 12:00:00,206.86,207.2,206.57,207.12,28722.0,155.5664,155.8221,155.3483,155.7619,28722.0
2016-10-14 12:30:00,207.2,207.73,207.05,207.6,33492.0,155.8221,156.2207,155.7093,156.1229,33492.0
2016-10-14 13:00:00,207.62,208.22,207.57,208.16,29957.0,156.138,156.5892,156.1004,156.5441,29957.0
2016-10-14 13:30:00,208.13,208.95,208.13,208.85,12886.0,156.5215,157.1382,156.5215,157.063,12886.0
2016-10-14 14:00:00,208.85,209.08,208.56,208.58,14056.0,157.063,157.2359,156.8449,156.8599,14056.0
2016-10-14 14:30:00,208.55,208.63,208.13,208.24,23304.0,156.8374,156.8975,156.5215,156.6042,23304.0
2016-10-14 15:00:00,208.17,208.29,207.92,208.11,16676.0,156.5516,156.6418,156.3636,156.5065,16676.0
2016-10-14 15:30:00,208.09,208.98,208.08,208.7,89759.0,156.4914,157.1607,156.4839,156.9502,89759.0
2016-10-17 09:30:00,209.16,209.16,207.04,208.07,49154.0,157.2961,157.2961,155.7018,156.4764,49154.0
2016-10-17 10:00:00,208.27,208.92,207.78,208.0,12029.0,156.6268,157.1156,156.2583,156.4237,12029.0
2016-10-17 10:30:00,207.94,208.45,207.73,208.01,8880.0,156.3786,156.7621,156.2207,156.4313,8880.0
2016-10-17 11:00:00,207.99,208.47,207.99,208.23,9905.0,156.4162,156.7772,156.4162,156.5967,9905.0
2016-10-17 11:30:00,208.39,208.97,208.21,208.66,10539.0,156.717,157.1532,156.5817,156.9201,10539.0
2016-10-17 12:00:00,208.67,208.85,207.92,207.92,17848.0,156.9276,157.063,156.3636,156.3636,17848.0
2016-10-17 12:30:00,208.17,208.66,207.84,208.43,13344.0,156.5516,156.9201,156.3034,156.7471,13344.0
2016-10-17 13:00:00,208.39,208.6,208.18,208.29,7563.0,156.717,156.875,156.5591,156.6418,7563.0
2016-10-17 13:30:00,208.29,208.42,207.85,207.99,7322.0,156.6418,156.7396,156.3109,156.4162,7322.0
2016-10-17 14:00:00,207.97,208.25,207.86,208.12,8669.0,156.4012,156.6117,156.3184,156.514,8669.0
2016-10-17 14:30:00,208.05,208.32,207.86,208.28,11152.0,156.4613,156.6644,156.3184,156.6343,11152.0
2016-10-17 15:00:00,208.28,208.28,207.64,207.65,13310.0,156.6343,156.6343,156.153,156.1605,13310.0
2016-10-17 15:30:00,207.62,207.68,207.09,207.17,45209.0,156.138,156.1831,155.7394,155.7995,45209.0
2016-10-18 09:30:00,209.2,209.59,208.37,208.41,8937.0,157.3262,157.6195,156.702,156.7321,8937.0
2016-10-18 10:00:00,208.09,208.42,207.68,208.12,3741.0,156.4914,156.7396,156.1831,156.514,3741.0
2016-10-18 10:30:00,208.19,208.81,207.97,208.72,4567.0,156.5666,157.0329,156.4012,156.9652,4567.0
2016-10-18 11:00:00,208.66,209.0,208.59,208.83,4341.0,156.9201,157.1758,156.8674,157.0479,4341.0
2016-10-18 11:30:00,208.95,209.16,208.61,209.09,7535.0,157.1382,157.2961,156.8825,157.2435,7535.0
2016-10-18 12:00:00,209.16,209.43,209.06,209.14,17671.0,157.2961,157.4991,157.2209,157.2811,17671.0
2016-10-18 12:30:00,209.18,209.4,208.98,209.27,8350.0,157.3111,157.4766,157.1607,157.3788,8350.0
2016-10-18 13:00:00,209.05,209.26,208.67,208.81,6500.0,157.2134,157.3713,156.9276,157.0329,6500.0
2016-10-18 13:30:00,208.86,209.0,208.78,208.85,4761.0,157.0705,157.1758,157.0103,157.063,4761.0
2016-10-18 14:00:00,208.8,208.81,208.51,208.76,2977.0,157.0254,157.0329,156.8073,156.9953,2977.0
2016-10-18 14:30:00,208.48,208.58,208.17,208.58,4345.0,156.7847,156.8599,156.5516,156.8599,4345.0
2016-10-18 15:00:00,208.54,208.54,208.06,208.21,4076.0,156.8298,156.8298,156.4689,156.5817,4076.0
2016-10-18 15:30:00,208.25,208.25,207.61,207.69,27004.0,156.6117,156.6117,156.1304,156.1906,27004.0
2016-10-19 09:30:00,207.62,208.23,207.48,207.71,8068.0,156.138,156.5967,156.0327,156.2056,8068.0
2016-10-19 10:00:00,207.65,207.65,206.71,207.14,12664.0,156.1605,156.1605,155.4536,155.777,12664.0
2016-10-19 10:30:00,207.15,207.27,206.55,206.81,7891.0,155.7845,155.8747,155.3333,155.5288,7891.0
2016-10-19 11:00:00,206.78,207.84,206.67,207.77,18525.0,155.5062,156.3034,155.4235,156.2508,18525.0
2016-10-19 11:30:00,207.84,207.94,207.02,207.05,12037.0,156.3034,156.3786,155.6867,155.7093,12037.0
2016-10-19 12:00:00,207.13,207.25,206.78,206.91,5203.0,155.7695,155.8597,155.5062,155.604,5203.0
2016-10-19 12:30:00,206.84,206.94,206.59,206.72,10015.0,155.5514,155.6266,155.3634,155.4611,10015.0
2016-10-19 13:00:00,206.88,207.25,206.8,207.11,11181.0,155.5815,155.8597,155.5213,155.7544,11181.0
2016-10-19 13:30:00,207.05,207.42,206.92,207.42,7049.0,155.7093,155.9876,155.6115,155.9876,7049.0
2016-10-19 14:00:00,207.37,208.15,207.37,208.07,12069.0,155.9499,156.5365,155.9499,156.4764,12069.0
2016-10-19 14:30:00,207.94,208.62,207.94,208.59,12521.0,156.3786,156.89,156.3786,156.8674,12521.0
2016-10-19 15:00:00,208.65,208.91,208.54,208.78,5776.0,156.9126,157.1081,156.8298,157.0103,5776.0
2016-10-19 15:30:00,208.76,208.77,208.22,208.6,34172.0,156.9953,157.0028,156.5892,156.875,34172.0
2016-10-20 09:30:00,208.26,210.27,208.26,209.63,7347.0,156.6193,158.1309,156.6193,157.6496,7347.0
2016-10-20 10:00:00,209.37,210.49,209.1,210.46,15900.0,157.454,158.2963,157.251,158.2737,15900.0
2016-10-20 10:30:00,210.35,210.35,208.25,208.47,13886.0,158.191,158.191,156.6117,156.7772,13886.0
2016-10-20 11:00:00,208.39,209.1,208.23,208.67,12594.0,156.717,157.251,156.5967,156.9276,12594.0
2016-10-20 11:30:00,208.55,209.13,208.49,208.97,16600.0,156.8374,157.2735,156.7922,157.1532,16600.0
2016-10-20 12:00:00,208.99,209.11,208.58,208.84,3000.0,157.1682,157.2585,156.8599,157.0554,3000.0
2016-10-20 12:30:00,208.7,209.13,208.44,208.45,15449.0,156.9502,157.2735,156.7546,156.7621,15449.0
2016-10-20 13:00:00,208.45,209.02,208.11,208.18,5829.0,156.7621,157.1908,156.5065,156.5591,5829.0
2016-10-20 13:30:00,208.34,208.59,207.66,207.91,10564.0,156.6794,156.8674,156.168,156.356,10564.0
2016-10-20 14:00:00,208.06,208.21,207.17,207.28,8454.0,156.4689,156.5817,155.7995,155.8823,8454.0
2016-10-20 14:30:00,207.25,207.52,207.24,207.26,3223.0,155.8597,156.0628,155.8522,155.8672,3223.0
2016-10-20 15:00:00,207.26,207.66,207.12,207.17,11307.0,155.8672,156.168,155.7619,155.7995,11307.0
2016-10-20 15:30:00,207.21,207.81,207.03,207.47,40696.0,155.8296,156.2808,155.6943,156.0252,40696.0
2016-10-21 09:30:00,205.93,207.29,205.93,207.19,21137.0,154.867,155.8898,154.867,155.8146,21137.0
2016-10-21 10:00:00,207.74,208.18,207.54,207.62,7759.0,156.2282,156.5591,156.0778,156.138,7759.0
2016-10-21 10:30:00,207.73,208.14,207.29,207.41,6765.0,156.2207,156.529,155.8898,155.98,6765.0
2016-10-21 11:00:00,207.05,207.55,206.91,207.23,8468.0,155.7093,156.0853,155.604,155.8447,8468.0
2016-10-21 11:30:00,207.27,207.62,207.23,207.42,4440.0,155.8747,156.138,155.8447,155.9876,4440.0
2016-10-21 12:00:00,207.51,207.68,207.37,207.59,5906.0,156.0552,156.1831,155.9499,156.1154,5906.0
2016-10-21 12:30:00,207.5,207.5,206.73,206.73,5460.0,156.0477,156.0477,155.4686,155.4686,5460.0
2016-10-21 13:00:00,206.77,206.78,206.36,206.36,5205.0,155.4987,155.5062,155.1904,155.1904,5205.0
2016-10-21 13:30:00,206.35,206.56,206.13,206.42,8807.0,155.1829,155.3408,155.0174,155.2355,8807.0
2016-10-21 14:00:00,206.51,206.62,206.12,206.37,8072.0,155.3032,155.3859,155.0099,155.1979,8072.0
2016-10-21 14:30:00,206.29,206.41,206.2,206.27,3482.0,155.1377,155.228,155.0701,155.1227,3482.0
2016-10-21 15:00:00,206.27,206.66,206.21,206.27,6950.0,155.1227,155.416,155.0776,155.1227,6950.0
2016-10-21 15:30:00,206.24,206.71,206.13,206.52,40737.0,155.1001,155.4536,155.0174,155.3107,40737.0
2016-10-24 09:30:00,208.07,211.24,207.45,207.45,15580.0,156.4764,158.8603,156.0101,156.0101,15580.0
2016-10-24 10:00:00,207.61,207.64,206.47,206.47,9976.0,156.1304,156.153,155.2731,155.2731,9976.0
2016-10-24 10:30:00,206.46,207.0,205.93,206.31,16568.0,155.2656,155.6717,154.867,155.1528,16568.0
2016-10-24 11:00:00,206.34,206.36,205.54,205.7,12411.0,155.1754,155.1904,154.5737,154.694,12411.0
2016-10-24 11:30:00,205.71,205.88,205.32,205.71,8200.0,154.7016,154.8294,154.4083,154.7016,8200.0
2016-10-24 12:00:00,205.81,206.69,205.81,206.69,9885.0,154.7768,155.4386,154.7768,155.4386,9885.0
2016-10-24 12:30:00,206.5,206.53,206.04,206.09,6844.0,155.2957,155.3182,154.9497,154.9873,6844.0
2016-10-24 13:00:00,206.26,206.43,205.78,205.93,3687.0,155.1152,155.243,154.7542,154.867,3687.0
2016-10-24 13:30:00,205.9,206.24,205.65,205.76,6872.0,154.8445,155.1001,154.6564,154.7392,6872.0
2016-10-24 14:00:00,205.95,206.09,205.62,205.73,16968.0,154.8821,154.9873,154.6339,154.7166,16968.0
2016-10-24 14:30:00,205.84,205.9,205.18,205.33,6450.0,154.7993,154.8445,154.303,154.4158,6450.0
2016-10-24 15:00:00,205.41,205.42,204.75,204.84,31311.0,154.476,154.4835,153.9796,154.0473,31311.0
2016-10-24 15:30:00,204.89,205.62,204.78,205.2,83998.0,154.0849,154.6339,154.0022,154.318,83998.0
2016-10-25 09:30:00,203.5,204.19,200.01,203.92,55874.0,153.0396,153.5585,150.415,153.3554,55874.0
2016-10-25 10:00:00,204.17,204.18,203.26,203.67,17737.0,153.5434,153.551,152.8591,153.1674,17737.0
2016-10-25 10:30:00,203.74,204.08,202.66,203.54,61344.0,153.2201,153.4757,152.4079,153.0696,61344.0
2016-10-25 11:00:00,203.38,204.79,203.37,204.7,19431.0,152.9493,154.0097,152.9418,153.942,19431.0
2016-10-25 11:30:00,204.75,205.49,204.47,204.94,26456.0,153.9796,154.5361,153.769,154.1225,26456.0
2016-10-25 12:00:00,204.93,204.94,203.81,204.01,20504.0,154.115,154.1225,153.2727,153.4231,20504.0
2016-10-25 12:30:00,203.99,204.59,203.88,204.43,32883.0,153.4081,153.8593,153.3253,153.739,32883.0
2016-10-25 13:00:00,204.3,204.65,204.22,204.65,9580.0,153.6412,153.9044,153.581,153.9044,9580.0
2016-10-25 13:30:00,204.65,205.05,204.56,204.78,9722.0,153.9044,154.2052,153.8367,154.0022,9722.0
2016-10-25 14:00:00,204.79,205.4,204.63,205.11,10782.0,154.0097,154.4684,153.8894,154.2503,10782.0
2016-10-25 14:30:00,205.21,205.37,204.92,204.92,9387.0,154.3255,154.4459,154.1075,154.1075,9387.0
2016-10-25 15:00:00,204.85,204.91,204.49,204.72,14806.0,154.0548,154.0999,153.7841,153.9571,14806.0
2016-10-25 15:30:00,204.72,204.88,204.47,204.65,33681.0,153.9571,154.0774,153.769,153.9044,33681.0
2016-10-26 09:30:00,204.02,204.98,202.81,202.81,10870.0,153.4306,154.1526,152.5207,152.5207,10870.0
2016-10-26 10:00:00,203.13,203.62,202.31,202.47,22359.0,152.7613,153.1298,152.1446,152.265,22359.0
2016-10-26 10:30:00,202.57,204.52,202.45,204.52,26694.0,152.3402,153.8066,152.2499,153.8066,26694.0
2016-10-26 11:00:00,204.46,204.6,203.28,203.87,23614.0,153.7615,153.8668,152.8741,153.3178,23614.0
2016-10-26 11:30:00,203.75,204.06,203.36,203.5,10912.0,153.2276,153.4607,152.9343,153.0396,10912.0
2016-10-26 12:00:00,203.57,204.76,203.57,204.76,22719.0,153.0922,153.9871,153.0922,153.9871,22719.0
2016-10-26 12:30:00,204.81,205.28,204.39,204.73,16646.0,154.0247,154.3782,153.7089,153.9646,16646.0
2016-10-26 13:00:00,204.87,205.25,204.7,205.24,9294.0,154.0699,154.3556,153.942,154.3481,9294.0
2016-10-26 13:30:00,205.24,205.53,205.08,205.53,32908.0,154.3481,154.5662,154.2278,154.5662,32908.0
2016-10-26 14:00:00,205.53,206.19,205.52,206.01,22434.0,154.5662,155.0625,154.5587,154.9272,22434.0
2016-10-26 14:30:00,205.95,207.08,205.92,206.9,27629.0,154.8821,155.7319,154.8595,155.5965,27629.0
2016-10-26 15:00:00,206.95,207.08,206.43,207.07,38697.0,155.6341,155.7319,155.243,155.7243,38697.0
2016-10-26 15:30:00,207.0,207.58,207.0,207.56,39851.0,155.6717,156.1079,155.6717,156.0928,39851.0
2016-10-27 09:30:00,207.1,208.04,204.93,205.28,178083.0,155.7469,156.4538,154.115,154.3782,178083.0
2016-10-27 10:00:00,205.29,205.29,202.61,202.61,18610.0,154.3857,154.3857,152.3703,152.3703,18610.0
2016-10-27 10:30:00,202.92,203.54,201.89,202.55,40694.0,152.6034,153.0696,151.8288,152.3251,40694.0
2016-10-27 11:00:00,202.55,203.67,202.03,202.8,27774.0,152.3251,153.1674,151.9341,152.5131,27774.0
2016-10-27 11:30:00,202.99,203.03,201.57,201.86,29221.0,152.656,152.6861,151.5881,151.8062,29221.0
2016-10-27 12:00:00,202.0,202.7,201.7,202.38,24615.0,151.9115,152.4379,151.6859,152.1973,24615.0
2016-10-27 12:30:00,202.46,203.09,202.14,202.97,23559.0,152.2574,152.7312,152.0168,152.641,23559.0
2016-10-27 13:00:00,202.94,203.31,202.79,203.03,25939.0,152.6184,152.8967,152.5056,152.6861,25939.0
2016-10-27 13:30:00,203.1,205.02,203.09,204.58,45535.0,152.7388,154.1827,152.7312,153.8518,45535.0
2016-10-27 14:00:00,204.37,205.08,204.37,205.06,52143.0,153.6938,154.2278,153.6938,154.2127,52143.0
2016-10-27 14:30:00,205.01,205.7,204.72,205.5,46656.0,154.1751,154.694,153.9571,154.5436,46656.0
2016-10-27 15:00:00,205.52,205.85,205.08,205.85,30832.0,154.5587,154.8069,154.2278,154.8069,30832.0
2016-10-27 15:30:00,205.77,206.27,205.06,206.19,104060.0,154.7467,155.1227,154.2127,155.0625,104060.0
2016-10-28 09:30:00,208.01,213.95,208.01,213.95,65036.0,156.4313,160.8984,156.4313,160.8984,65036.0
2016-10-28 10:00:00,212.82,214.97,209.33,210.55,77721.0,160.0486,161.6654,157.4239,158.3414,77721.0
2016-10-28 10:30:00,210.06,211.56,209.75,211.37,18306.0,157.9729,159.101,157.7398,158.9581,18306.0
2016-10-28 11:00:00,211.45,211.77,209.34,209.86,75101.0,159.0183,159.2589,157.4315,157.8225,75101.0
2016-10-28 11:30:00,209.91,210.21,207.83,208.34,25988.0,157.8601,158.0857,156.2959,156.6794,25988.0
2016-10-28 12:00:00,208.17,209.29,207.88,208.87,16865.0,156.5516,157.3939,156.3335,157.078,16865.0
2016-10-28 12:30:00,208.84,209.43,208.29,209.37,42839.0,157.0554,157.4991,156.6418,157.454,42839.0
2016-10-28 13:00:00,209.25,209.45,208.54,209.08,24479.0,157.3638,157.5142,156.8298,157.2359,24479.0
2016-10-28 13:30:00,208.93,210.11,208.44,208.73,83443.0,157.1231,158.0105,156.7546,156.9727,83443.0
2016-10-28 14:00:00,208.73,209.86,208.44,208.9,27772.0,156.9727,157.8225,156.7546,157.1006,27772.0
2016-10-28 14:30:00,209.02,209.47,207.65,209.1,69955.0,157.1908,157.5292,156.1605,157.251,69955.0
2016-10-28 15:00:00,209.46,209.77,208.71,209.47,53071.0,157.5217,157.7548,156.9577,157.5292,53071.0
2016-10-28 15:30:00,209.32,209.95,208.69,209.3,105436.0,157.4164,157.8902,156.9426,157.4014,105436.0
2016-10-31 09:30:00,210.23,211.4,208.85,211.4,52475.0,158.1008,158.9807,157.063,158.9807,52475.0
2016-10-31 10:00:00,210.87,213.51,210.87,212.91,52677.0,158.5821,160.5675,158.5821,160.1162,52677.0
2016-10-31 10:30:00,212.95,213.15,210.68,210.9,19196.0,160.1463,160.2967,158.4392,158.6046,19196.0
2016-10-31 11:00:00,210.53,211.48,210.53,211.38,5901.0,158.3264,159.0408,158.3264,158.9656,5901.0
2016-10-31 11:30:00,211.58,211.75,211.14,211.61,21350.0,159.116,159.2439,158.7851,159.1386,21350.0
2016-10-31 12:00:00,211.5,211.59,210.73,211.29,18727.0,159.0559,159.1235,158.4768,158.8979,18727.0
2016-10-31 12:30:00,211.35,212.32,211.35,212.28,30400.0,158.9431,159.6725,158.9431,159.6425,30400.0
2016-10-31 13:00:00,212.15,212.53,211.88,212.16,7879.0,159.5447,159.8305,159.3416,159.5522,7879.0
2016-10-31 13:30:00,212.42,212.62,212.09,212.41,6600.0,159.7477,159.8981,159.4996,159.7402,6600.0
2016-10-31 14:00:00,212.42,213.11,212.42,212.61,6616.0,159.7477,160.2666,159.7477,159.8906,6616.0
2016-10-31 14:30:00,212.7,212.92,212.46,212.79,7410.0,159.9583,160.1238,159.7778,160.026,7410.0
2016-10-31 15:00:00,212.85,213.13,212.66,213.02,12416.0,160.0711,160.2817,159.9282,160.199,12416.0
2016-10-31 15:30:00,213.11,214.29,212.79,214.01,131002.0,160.2666,161.154,160.026,160.9435,131002.0
2016-11-01 09:30:00,213.54,214.71,212.81,214.71,15036.0,160.59,161.4699,160.041,161.4699,15036.0
2016-11-01 10:00:00,214.76,214.8,213.33,214.03,17245.0,161.5075,161.5376,160.4321,160.9585,17245.0
2016-11-01 10:30:00,213.68,213.83,212.84,213.71,23195.0,160.6953,160.8081,160.0636,160.7179,23195.0
2016-11-01 11:00:00,213.68,213.95,213.11,213.37,13068.0,160.6953,160.8984,160.2666,160.4622,13068.0
2016-11-01 11:30:00,213.32,214.46,213.09,213.69,21720.0,160.4246,161.2819,160.2516,160.7028,21720.0
2016-11-01 12:00:00,213.74,214.13,212.94,213.24,36702.0,160.7404,161.0337,160.1388,160.3644,36702.0
2016-11-01 12:30:00,213.46,213.46,211.69,211.95,43846.0,160.5299,160.5299,159.1987,159.3943,43846.0
2016-11-01 13:00:00,211.87,212.6,211.04,211.19,26656.0,159.3341,159.8831,158.7099,158.8227,26656.0
2016-11-01 13:30:00,211.22,211.82,210.78,211.73,16905.0,158.8453,159.2965,158.5144,159.2288,16905.0
2016-11-01 14:00:00,211.59,214.22,211.59,214.14,41018.0,159.1235,161.1014,159.1235,161.0412,41018.0
2016-11-01 14:30:00,214.23,214.44,213.7,214.02,36735.0,161.1089,161.2669,160.7103,160.951,36735.0
2016-11-01 15:00:00,213.84,213.88,212.98,213.84,38259.0,160.8156,160.8457,160.1689,160.8156,38259.0
2016-11-01 15:30:00,213.84,213.99,213.03,213.24,99459.0,160.8156,160.9284,160.2065,160.3644,99459.0
2016-11-02 09:30:00,214.0,215.78,213.79,215.6,18978.0,160.936,162.2746,160.778,162.1392,18978.0
2016-11-02 10:00:00,215.49,216.75,215.21,215.85,86227.0,162.0565,163.0041,161.8459,162.3272,86227.0
2016-11-02 10:30:00,215.71,216.95,215.39,216.95,23797.0,162.2219,163.1545,161.9813,163.1545,23797.0
2016-11-02 11:00:00,216.97,217.33,215.96,216.0,17717.0,163.1695,163.4402,162.4099,162.44,17717.0
2016-11-02 11:30:00,215.99,216.62,215.69,216.36,34405.0,162.4325,162.9063,162.2069,162.7108,34405.0
2016-11-02 12:00:00,216.36,217.37,216.26,216.76,19690.0,162.7108,163.4703,162.6356,163.0116,19690.0
2016-11-02 12:30:00,216.72,216.76,216.18,216.7,26503.0,162.9815,163.0116,162.5754,162.9665,26503.0
2016-11-02 13:00:00,216.68,216.82,215.52,215.99,25446.0,162.9514,163.0567,162.0791,162.4325,25446.0
2016-11-02 13:30:00,215.89,216.0,215.27,215.79,11323.0,162.3573,162.44,161.891,162.2821,11323.0
2016-11-02 14:00:00,215.81,216.0,214.24,214.33,29324.0,162.2971,162.44,161.1164,161.1841,29324.0
2016-11-02 14:30:00,214.41,215.33,214.3,215.2,18330.0,161.2443,161.9362,161.1616,161.8384,18330.0
2016-11-02 15:00:00,215.25,216.37,214.89,216.36,29836.0,161.876,162.7183,161.6053,162.7108,29836.0
2016-11-02 15:30:00,216.36,216.47,215.51,215.56,75242.0,162.7108,162.7935,162.0715,162.1091,75242.0
2016-11-03 09:30:00,215.11,217.65,214.12,217.61,26238.0,161.7707,163.6809,161.0262,163.6508,26238.0
2016-11-03 10:00:00,217.64,217.75,217.08,217.62,11482.0,163.6734,163.7561,163.2522,163.6583,11482.0
2016-11-03 10:30:00,217.28,218.06,217.08,217.94,17297.0,163.4026,163.9892,163.2522,163.899,17297.0
2016-11-03 11:00:00,218.07,219.26,218.07,218.25,28391.0,163.9967,164.8917,163.9967,164.1321,28391.0
2016-11-03 11:30:00,218.44,218.59,217.64,217.97,32251.0,164.275,164.3878,163.6734,163.9215,32251.0
2016-11-03 12:00:00,217.99,218.37,217.55,217.91,29170.0,163.9366,164.2224,163.6057,163.8764,29170.0
2016-11-03 12:30:00,217.9,218.07,217.34,217.92,28942.0,163.8689,163.9967,163.4478,163.8839,28942.0
2016-11-03 13:00:00,217.92,218.08,217.43,217.43,29290.0,163.8839,164.0043,163.5154,163.5154,29290.0
2016-11-03 13:30:00,217.64,217.99,216.92,217.92,38731.0,163.6734,163.9366,163.1319,163.8839,38731.0
2016-11-03 14:00:00,217.87,219.01,217.61,218.2,41187.0,163.8463,164.7037,163.6508,164.0945,41187.0
2016-11-03 14:30:00,218.35,218.67,218.16,218.48,36369.0,164.2073,164.448,164.0644,164.3051,36369.0
2016-11-03 15:00:00,218.4,218.4,217.25,217.52,19727.0,164.2449,164.2449,163.3801,163.5831,19727.0
2016-11-03 15:30:00,217.49,218.42,217.02,218.39,132713.0,163.5606,164.26,163.2071,164.2374,132713.0
2016-11-04 09:30:00,218.22,218.58,217.36,218.17,61056.0,164.1096,164.3803,163.4628,164.072,61056.0
2016-11-04 10:00:00,218.01,219.13,217.58,218.11,63165.0,163.9516,164.7939,163.6282,164.0268,63165.0
2016-11-04 10:30:00,218.26,218.86,217.82,218.41,58023.0,164.1396,164.5909,163.8087,164.2524,58023.0
2016-11-04 11:00:00,218.39,219.26,218.0,218.89,33972.0,164.2374,164.8917,163.9441,164.6134,33972.0
2016-11-04 11:30:00,218.84,219.11,218.24,218.68,42658.0,164.5758,164.7789,164.1246,164.4555,42658.0
2016-11-04 12:00:00,218.68,219.93,218.59,219.12,18908.0,164.4555,165.3955,164.3878,164.7864,18908.0
2016-11-04 12:30:00,219.11,219.28,218.54,218.9,43719.0,164.7789,164.9067,164.3502,164.6209,43719.0
2016-11-04 13:00:00,219.09,219.53,218.86,219.44,16653.0,164.7638,165.0947,164.5909,165.027,16653.0
2016-11-04 13:30:00,219.35,220.55,219.35,220.43,14522.0,164.9594,165.8618,164.9594,165.7716,14522.0
2016-11-04 14:00:00,220.42,221.0,220.4,221.0,19248.0,165.764,166.2002,165.749,166.2002,19248.0
2016-11-04 14:30:00,220.95,221.29,220.68,220.8,22726.0,166.1626,166.4183,165.9596,166.0498,22726.0
2016-11-04 15:00:00,220.86,220.89,220.21,220.47,20602.0,166.0949,166.1175,165.6061,165.8016,20602.0
2016-11-04 15:30:00,220.54,220.7,220.0,220.13,72691.0,165.8543,165.9746,165.4482,165.5459,72691.0
2016-11-07 09:30:00,222.25,223.61,220.83,220.9,17025.0,167.1403,168.163,166.0724,166.125,17025.0
2016-11-07 10:00:00,221.03,222.02,220.31,220.68,46941.0,166.2228,166.9673,165.6813,165.9596,46941.0
2016-11-07 10:30:00,220.58,222.28,220.5,222.28,14828.0,165.8844,167.1628,165.8242,167.1628,14828.0
2016-11-07 11:00:00,222.06,222.06,220.99,221.21,15147.0,166.9974,166.9974,166.1927,166.3581,15147.0
2016-11-07 11:30:00,221.2,221.8,221.04,221.6,27211.0,166.3506,166.8018,166.2303,166.6514,27211.0
2016-11-07 12:00:00,221.6,221.99,221.03,221.67,46626.0,166.6514,166.9447,166.2228,166.7041,46626.0
2016-11-07 12:30:00,221.5,221.96,221.17,221.6,32576.0,166.5762,166.9222,166.3281,166.6514,32576.0
2016-11-07 13:00:00,221.6,221.98,221.28,221.3,34861.0,166.6514,166.9372,166.4108,166.4258,34861.0
2016-11-07 13:30:00,221.46,221.59,220.74,220.74,7352.0,166.5462,166.6439,166.0047,166.0047,7352.0
2016-11-07 14:00:00,220.74,220.89,220.26,220.54,15925.0,166.0047,166.1175,165.6437,165.8543,15925.0
2016-11-07 14:30:00,220.43,220.67,220.26,220.56,10377.0,165.7716,165.952,165.6437,165.8693,10377.0
2016-11-07 15:00:00,220.57,220.57,219.7,219.7,15012.0,165.8768,165.8768,165.2226,165.2226,15012.0
2016-11-07 15:30:00,219.64,220.24,219.37,220.13,194530.0,165.1774,165.6287,164.9744,165.5459,194530.0
2016-11-08 09:30:00,220.71,222.23,219.7,221.96,26449.0,165.9821,167.1252,165.2226,166.9222,26449.0
2016-11-08 10:00:00,221.71,221.98,221.29,221.47,41977.0,166.7342,166.9372,166.4183,166.5537,41977.0
2016-11-08 10:30:00,221.45,222.13,221.03,221.21,17918.0,166.5386,167.05,166.2228,166.3581,17918.0
2016-11-08 11:00:00,221.2,221.27,220.55,220.77,27856.0,166.3506,166.4033,165.8618,166.0272,27856.0
2016-11-08 11:30:00,220.78,221.4,220.75,221.32,18971.0,166.0348,166.501,166.0122,166.4409,18971.0
2016-11-08 12:00:00,221.36,221.65,220.91,221.59,19872.0,166.4709,166.689,166.1325,166.6439,19872.0
2016-11-08 12:30:00,221.6,221.86,221.27,221.55,33396.0,166.6514,166.847,166.4033,166.6138,33396.0
2016-11-08 13:00:00,221.65,221.65,220.63,221.09,6750.0,166.689,166.689,165.922,166.2679,6750.0
2016-11-08 13:30:00,221.01,221.67,220.95,221.64,11353.0,166.2077,166.7041,166.1626,166.6815,11353.0
2016-11-08 14:00:00,221.71,221.84,221.29,221.7,26724.0,166.7342,166.8319,166.4183,166.7266,26724.0
2016-11-08 14:30:00,221.67,222.16,221.36,222.05,25099.0,166.7041,167.0726,166.4709,166.9899,25099.0
2016-11-08 15:00:00,222.02,222.95,221.88,222.93,37505.0,166.9673,167.6667,166.862,167.6516,37505.0
2016-11-08 15:30:00,222.94,223.35,222.53,222.81,84845.0,167.6592,167.9675,167.3508,167.5614,84845.0
2016-11-09 09:30:00,220.03,220.03,213.77,216.65,50905.0,165.4707,165.4707,160.763,162.9289,50905.0
2016-11-09 10:00:00,216.59,219.53,216.56,219.21,17319.0,162.8837,165.0947,162.8612,164.8541,17319.0
2016-11-09 10:30:00,219.11,220.19,218.83,219.69,18710.0,164.7789,165.5911,164.5683,165.215,18710.0
2016-11-09 11:00:00,219.36,219.62,218.46,219.62,17257.0,164.9669,165.1624,164.29,165.1624,17257.0
2016-11-09 11:30:00,219.8,220.23,219.48,219.74,9291.0,165.2978,165.6211,165.0571,165.2526,9291.0
2016-11-09 12:00:00,219.35,219.46,217.46,217.46,7952.0,164.9594,165.0421,163.538,163.538,7952.0
2016-11-09 12:30:00,217.64,218.98,217.49,217.73,16315.0,163.6734,164.6811,163.5606,163.7411,16315.0
2016-11-09 13:00:00,218.11,218.18,216.27,216.37,18536.0,164.0268,164.0795,162.6431,162.7183,18536.0
2016-11-09 13:30:00,216.44,217.37,216.31,216.51,8280.0,162.7709,163.4703,162.6732,162.8236,8280.0
2016-11-09 14:00:00,216.75,216.85,215.94,216.17,9601.0,163.0041,163.0793,162.3949,162.5679,9601.0
2016-11-09 14:30:00,216.19,217.23,216.17,217.21,11128.0,162.5829,163.365,162.5679,163.35,11128.0
2016-11-09 15:00:00,217.46,218.04,217.11,217.78,26751.0,163.538,163.9742,163.2748,163.7787,26751.0
2016-11-09 15:30:00,217.78,217.9,216.64,216.82,47060.0,163.7787,163.8689,162.9213,163.0567,47060.0
2016-11-10 09:30:00,217.31,217.31,210.11,211.12,42212.0,163.4252,163.4252,158.0105,158.7701,42212.0
2016-11-10 10:00:00,211.11,212.59,210.7,212.59,22300.0,158.7626,159.8756,158.4542,159.8756,22300.0
2016-11-10 10:30:00,211.97,214.92,211.97,212.88,47535.0,159.4093,161.6278,159.4093,160.0937,47535.0
2016-11-10 11:00:00,212.87,214.0,212.42,214.0,14414.0,160.0862,160.936,159.7477,160.936,14414.0
2016-11-10 11:30:00,214.13,216.01,214.13,215.55,17376.0,161.0337,162.4476,161.0337,162.1016,17376.0
2016-11-10 12:00:00,215.55,216.64,215.34,216.63,33723.0,162.1016,162.9213,161.9437,162.9138,33723.0
2016-11-10 12:30:00,216.63,216.68,214.84,215.61,10067.0,162.9138,162.9514,161.5677,162.1467,10067.0
2016-11-10 13:00:00,215.67,216.01,214.98,215.63,8754.0,162.1919,162.4476,161.673,162.1618,8754.0
2016-11-10 13:30:00,215.49,215.9,214.27,214.56,9866.0,162.0565,162.3648,161.139,161.3571,9866.0
2016-11-10 14:00:00,214.45,214.95,214.27,214.31,7829.0,161.2744,161.6504,161.139,161.1691,7829.0
2016-11-10 14:30:00,214.28,214.51,213.81,214.25,19431.0,161.1465,161.3195,160.7931,161.124,19431.0
2016-11-10 15:00:00,214.19,214.92,213.79,213.79,11738.0,161.0788,161.6278,160.778,160.778,11738.0
2016-11-10 15:30:00,213.62,213.98,213.19,213.42,47308.0,160.6502,160.9209,160.3268,160.4998,47308.0
2016-11-11 09:30:00,213.26,216.69,212.66,216.37,18151.0,160.3794,162.9589,159.9282,162.7183,18151.0
2016-11-11 10:00:00,216.32,217.81,215.98,217.31,26853.0,162.6807,163.8012,162.425,163.4252,26853.0
2016-11-11 10:30:00,217.56,218.97,217.46,217.53,16062.0,163.6132,164.6736,163.538,163.5906,16062.0
2016-11-11 11:00:00,217.35,217.68,215.17,215.58,14058.0,163.4553,163.7035,161.8158,162.1242,14058.0
2016-11-11 11:30:00,215.52,216.52,215.52,216.15,12316.0,162.0791,162.8311,162.0791,162.5528,12316.0
2016-11-11 12:00:00,216.16,216.72,215.66,216.67,11528.0,162.5604,162.9815,162.1843,162.9439,11528.0
2016-11-11 12:30:00,216.69,216.83,216.16,216.39,8598.0,162.9589,163.0642,162.5604,162.7333,8598.0
2016-11-11 13:00:00,216.34,216.43,215.65,215.75,7203.0,162.6957,162.7634,162.1768,162.252,7203.0
2016-11-11 13:30:00,215.99,216.34,215.4,215.99,9723.0,162.4325,162.6957,161.9888,162.4325,9723.0
2016-11-11 14:00:00,215.9,216.55,215.42,216.04,8464.0,162.3648,162.8537,162.0038,162.4701,8464.0
2016-11-11 14:30:00,216.12,216.48,215.77,215.79,10300.0,162.5303,162.801,162.2671,162.2821,10300.0
2016-11-11 15:00:00,215.77,216.01,215.35,215.7,10259.0,162.2671,162.4476,161.9512,162.2144,10259.0
2016-11-11 15:30:00,215.73,215.89,214.99,215.28,43879.0,162.237,162.3573,161.6805,161.8986,43879.0
2016-11-14 09:30:00,214.93,215.58,212.27,212.76,17828.0,161.6353,162.1242,159.6349,160.0034,17828.0
2016-11-14 10:00:00,213.1,213.56,212.65,212.83,17160.0,160.2591,160.6051,159.9207,160.0561,17160.0
2016-11-14 10:30:00,212.84,213.35,212.45,213.1,10814.0,160.0636,160.4471,159.7703,160.2591,10814.0
2016-11-14 11:00:00,212.9,214.3,212.9,214.3,7656.0,160.1087,161.1616,160.1087,161.1616,7656.0
2016-11-14 11:30:00,214.52,215.75,214.52,215.53,15359.0,161.327,162.252,161.327,162.0866,15359.0
2016-11-14 12:00:00,215.35,216.75,215.35,216.68,4773.0,161.9512,163.0041,161.9512,162.9514,4773.0
2016-11-14 12:30:00,216.96,219.68,216.96,219.44,13816.0,163.162,165.2075,163.162,165.027,13816.0
2016-11-14 13:00:00,219.66,219.93,218.78,219.35,27892.0,165.1925,165.3955,164.5307,164.9594,27892.0
2016-11-14 13:30:00,219.47,219.76,219.17,219.46,8761.0,165.0496,165.2677,164.824,165.0421,8761.0
2016-11-14 14:00:00,219.48,221.02,219.46,220.9,10356.0,165.0571,166.2153,165.0421,166.125,10356.0
2016-11-14 14:30:00,221.0,221.62,220.76,221.02,22624.0,166.2002,166.6665,166.0197,166.2153,22624.0
2016-11-14 15:00:00,221.0,221.06,220.6,220.62,11084.0,166.2002,166.2453,165.8994,165.9144,11084.0
2016-11-14 15:30:00,220.65,220.81,219.94,220.01,50570.0,165.937,166.0573,165.4031,165.4557,50570.0
2016-11-15 09:30:00,220.78,221.15,219.22,219.65,28917.0,166.0348,166.313,164.8616,165.185,28917.0
2016-11-15 10:00:00,219.48,219.68,216.9,217.48,41142.0,165.0571,165.2075,163.1169,163.553,41142.0
2016-11-15 10:30:00,217.48,217.49,216.02,216.02,16899.0,163.553,163.5606,162.4551,162.4551,16899.0
2016-11-15 11:00:00,216.05,216.53,214.51,215.19,25741.0,162.4776,162.8386,161.3195,161.8309,25741.0
2016-11-15 11:30:00,215.28,215.36,214.02,214.13,92785.0,161.8986,161.9587,160.951,161.0337,92785.0
2016-11-15 12:00:00,214.0,214.45,212.81,212.81,14188.0,160.936,161.2744,160.041,160.041,14188.0
2016-11-15 12:30:00,212.96,213.07,212.14,212.54,6329.0,160.1538,160.2366,159.5372,159.838,6329.0
2016-11-15 13:00:00,212.55,213.64,212.19,213.64,14537.0,159.8455,160.6652,159.5748,160.6652,14537.0
2016-11-15 13:30:00,213.3,214.09,213.3,213.62,19786.0,160.4095,161.0036,160.4095,160.6502,19786.0
2016-11-15 14:00:00,213.69,213.79,213.04,213.62,34761.0,160.7028,160.778,160.214,160.6502,34761.0
2016-11-15 14:30:00,213.75,214.05,213.45,213.72,20559.0,160.7479,160.9736,160.5223,160.7254,20559.0
2016-11-15 15:00:00,213.64,214.32,213.61,214.21,15799.0,160.6652,161.1766,160.6427,161.0939,15799.0
2016-11-15 15:30:00,214.25,215.1,214.16,215.03,81157.0,161.124,161.7632,161.0563,161.7106,81157.0
2016-11-16 09:30:00,214.38,217.25,212.69,215.52,15639.0,161.2217,163.3801,159.9508,162.0791,15639.0
2016-11-16 10:00:00,215.06,215.84,212.87,212.87,16381.0,161.7331,162.3197,160.0862,160.0862,16381.0
2016-11-16 10:30:00,212.89,214.47,212.87,213.86,22005.0,160.1012,161.2894,160.0862,160.8307,22005.0
2016-11-16 11:00:00,213.72,213.73,212.45,212.68,19358.0,160.7254,160.7329,159.7703,159.9433,19358.0
2016-11-16 11:30:00,212.53,213.36,212.42,213.32,7025.0,159.8305,160.4547,159.7477,160.4246,7025.0
2016-11-16 12:00:00,213.14,213.55,212.94,213.2,10570.0,160.2892,160.5975,160.1388,160.3343,10570.0
2016-11-16 12:30:00,213.2,214.56,213.11,214.21,10766.0,160.3343,161.3571,160.2666,161.0939,10766.0
2016-11-16 13:00:00,214.11,215.0,214.04,214.71,7009.0,161.0187,161.688,160.966,161.4699,7009.0
2016-11-16 13:30:00,214.83,215.22,214.58,215.11,39068.0,161.5601,161.8534,161.3721,161.7707,39068.0
2016-11-16 14:00:00,214.94,215.84,214.94,215.84,8489.0,161.6429,162.3197,161.6429,162.3197,8489.0
2016-11-16 14:30:00,215.8,215.85,215.25,215.31,14378.0,162.2896,162.3272,161.876,161.9211,14378.0
2016-11-16 15:00:00,215.25,215.62,214.93,215.53,20279.0,161.876,162.1543,161.6353,162.0866,20279.0
2016-11-16 15:30:00,215.42,215.65,215.09,215.26,49134.0,162.0038,162.1768,161.7557,161.8835,49134.0
2016-11-17 09:30:00,215.26,217.16,213.95,215.58,19868.0,161.8835,163.3124,160.8984,162.1242,19868.0
2016-11-17 10:00:00,215.44,217.04,215.44,217.03,19989.0,162.0189,163.2221,162.0189,163.2146,19989.0
2016-11-17 10:30:00,216.64,217.34,215.74,216.28,40172.0,162.9213,163.4478,162.2445,162.6506,40172.0
2016-11-17 11:00:00,216.15,216.15,215.2,215.83,17033.0,162.5528,162.5528,161.8384,162.3122,17033.0
2016-11-17 11:30:00,216.06,216.23,215.81,216.01,7153.0,162.4852,162.613,162.2971,162.4476,7153.0
2016-11-17 12:00:00,216.01,216.3,215.76,216.09,10124.0,162.4476,162.6656,162.2595,162.5077,10124.0
2016-11-17 12:30:00,215.81,215.81,214.6,214.61,10791.0,162.2971,162.2971,161.3872,161.3947,10791.0
2016-11-17 13:00:00,214.74,214.79,213.99,213.99,8380.0,161.4925,161.5301,160.9284,160.9284,8380.0
2016-11-17 13:30:00,214.03,214.15,213.58,213.98,6732.0,160.9585,161.0488,160.6201,160.9209,6732.0
2016-11-17 14:00:00,214.09,214.09,213.0,213.0,17722.0,161.0036,161.0036,160.1839,160.1839,17722.0
2016-11-17 14:30:00,213.2,213.27,212.44,212.53,9864.0,160.3343,160.387,159.7628,159.8305,9864.0
2016-11-17 15:00:00,212.48,213.05,212.01,212.92,11941.0,159.7929,160.2215,159.4394,160.1238,11941.0
2016-11-17 15:30:00,212.93,213.06,212.54,212.84,39341.0,160.1313,160.229,159.838,160.0636,39341.0
2016-11-18 09:30:00,212.84,214.51,212.78,213.05,33231.0,160.0636,161.3195,160.0185,160.2215,33231.0
2016-11-18 10:00:00,213.3,214.54,213.25,213.65,17961.0,160.4095,161.3421,160.3719,160.6727,17961.0
2016-11-18 10:30:00,213.9,214.12,212.09,213.07,58495.0,160.8608,161.0262,159.4996,160.2366,58495.0
2016-11-18 11:00:00,212.85,213.11,212.6,212.93,21342.0,160.0711,160.2666,159.8831,160.1313,21342.0
2016-11-18 11:30:00,212.95,212.96,212.18,212.94,12876.0,160.1463,160.1538,159.5672,160.1388,12876.0
2016-11-18 12:00:00,212.94,213.22,212.73,212.73,8406.0,160.1388,160.3494,159.9809,159.9809,8406.0
2016-11-18 12:30:00,212.83,213.22,212.72,213.02,10658.0,160.0561,160.3494,159.9733,160.199,10658.0
2016-11-18 13:00:00,213.07,213.27,212.86,212.86,8208.0,160.2366,160.387,160.0786,160.0786,8208.0
2016-11-18 13:30:00,212.88,213.48,212.72,213.27,14837.0,160.0937,160.5449,159.9733,160.387,14837.0
2016-11-18 14:00:00,213.27,213.27,212.79,212.93,16165.0,160.387,160.387,160.026,160.1313,16165.0
2016-11-18 14:30:00,212.9,213.02,212.64,212.79,11227.0,160.1087,160.199,159.9132,160.026,11227.0
2016-11-18 15:00:00,212.75,213.16,212.7,213.0,29370.0,159.9959,160.3042,159.9583,160.1839,29370.0
2016-11-18 15:30:00,213.04,213.14,212.65,212.88,71246.0,160.214,160.2892,159.9207,160.0937,71246.0
2016-11-21 09:30:00,213.17,215.35,213.09,213.54,26337.0,160.3118,161.9512,160.2516,160.59,26337.0
2016-11-21 10:00:00,213.21,213.56,212.42,213.1,16206.0,160.3418,160.6051,159.7477,160.2591,16206.0
2016-11-21 10:30:00,213.27,213.52,212.43,212.64,23448.0,160.387,160.575,159.7553,159.9132,23448.0
2016-11-21 11:00:00,212.59,212.87,212.12,212.33,20557.0,159.8756,160.0862,159.5221,159.6801,20557.0
2016-11-21 11:30:00,212.56,212.71,211.66,212.05,17514.0,159.853,159.9658,159.1762,159.4695,17514.0
2016-11-21 12:00:00,212.34,212.7,211.91,212.35,12040.0,159.6876,159.9583,159.3642,159.6951,12040.0
2016-11-21 12:30:00,212.35,212.53,212.17,212.46,5571.0,159.6951,159.8305,159.5597,159.7778,5571.0
2016-11-21 13:00:00,212.32,212.71,212.21,212.24,4802.0,159.6725,159.9658,159.5898,159.6124,4802.0
2016-11-21 13:30:00,212.25,212.25,211.7,211.73,4400.0,159.6199,159.6199,159.2063,159.2288,4400.0
2016-11-21 14:00:00,211.67,211.98,211.53,211.6,9125.0,159.1837,159.4168,159.0784,159.1311,9125.0
2016-11-21 14:30:00,211.6,211.68,211.07,211.09,12447.0,159.1311,159.1912,158.7325,158.7475,12447.0
2016-11-21 15:00:00,211.27,211.3,210.2,210.23,15837.0,158.8829,158.9055,158.0782,158.1008,15837.0
2016-11-21 15:30:00,210.2,210.36,210.0,210.13,47322.0,158.0782,158.1985,157.9278,158.0256,47322.0
2016-11-22 09:30:00,210.92,211.34,209.56,210.21,31310.0,158.6197,158.9355,157.5969,158.0857,31310.0
2016-11-22 10:00:00,210.44,211.22,210.0,210.91,24525.0,158.2587,158.8453,157.9278,158.6122,24525.0
2016-11-22 10:30:00,211.03,211.96,211.03,211.32,24615.0,158.7024,159.4018,158.7024,158.9205,24615.0
2016-11-22 11:00:00,211.31,213.55,211.28,213.55,25146.0,158.913,160.5975,158.8904,160.5975,25146.0
2016-11-22 11:30:00,213.57,214.67,213.57,214.67,10075.0,160.6126,161.4398,160.6126,161.4398,10075.0
2016-11-22 12:00:00,214.52,214.52,213.27,213.27,8678.0,161.327,161.327,160.387,160.387,8678.0
2016-11-22 12:30:00,213.23,213.43,213.15,213.27,3388.0,160.3569,160.5073,160.2967,160.387,3388.0
2016-11-22 13:00:00,213.62,214.14,213.53,214.07,8065.0,160.6502,161.0412,160.5825,160.9886,8065.0
2016-11-22 13:30:00,214.07,214.66,213.96,214.44,12285.0,160.9886,161.4323,160.9059,161.2669,12285.0
2016-11-22 14:00:00,214.44,214.44,213.92,214.16,22878.0,161.2669,161.2669,160.8758,161.0563,22878.0
2016-11-22 14:30:00,214.25,214.5,214.03,214.03,17252.0,161.124,161.312,160.9585,160.9585,17252.0
2016-11-22 15:00:00,214.12,214.48,213.94,214.32,16208.0,161.0262,161.2969,160.8908,161.1766,16208.0
2016-11-22 15:30:00,214.26,214.6,214.04,214.2,63824.0,161.1315,161.3872,160.966,161.0864,63824.0
2016-11-23 09:30:00,211.56,213.21,209.18,209.24,29960.0,159.101,160.3418,157.3111,157.3563,29960.0
2016-11-23 10:00:00,208.95,210.8,208.92,210.4,28361.0,157.1382,158.5294,157.1156,158.2286,28361.0
2016-11-23 10:30:00,210.3,210.87,210.19,210.41,13100.0,158.1534,158.5821,158.0707,158.2361,13100.0
2016-11-23 11:00:00,210.48,210.48,209.78,210.08,5003.0,158.2888,158.2888,157.7624,157.988,5003.0
2016-11-23 11:30:00,210.25,210.63,210.16,210.35,5448.0,158.1158,158.4016,158.0481,158.191,5448.0
2016-11-23 12:00:00,210.4,210.59,210.35,210.45,4689.0,158.2286,158.3715,158.191,158.2662,4689.0
2016-11-23 12:30:00,210.39,210.55,210.25,210.44,6881.0,158.2211,158.3414,158.1158,158.2587,6881.0
2016-11-23 13:00:00,210.49,210.74,210.46,210.63,7210.0,158.2963,158.4843,158.2737,158.4016,7210.0
2016-11-23 13:30:00,210.73,211.03,210.5,210.8,16336.0,158.4768,158.7024,158.3038,158.5294,16336.0
2016-11-23 14:00:00,210.97,211.23,210.65,210.95,12841.0,158.6573,158.8528,158.4166,158.6422,12841.0
2016-11-23 14:30:00,211.3,211.79,211.15,211.5,15633.0,158.9055,159.274,158.7926,159.0559,15633.0
2016-11-23 15:00:00,211.5,211.5,210.7,210.7,13835.0,159.0559,159.0559,158.4542,158.4542,13835.0
2016-11-23 15:30:00,210.75,211.95,210.65,211.6,51066.0,158.4918,159.3943,158.4166,159.1311,51066.0
2016-11-25 09:30:00,211.2,213.55,211.2,212.84,16001.0,158.8303,160.5975,158.8303,160.0636,16001.0
2016-11-25 10:00:00,212.62,213.5,212.35,213.14,8247.0,159.8981,160.5599,159.6951,160.2892,8247.0
2016-11-25 10:30:00,213.08,213.27,212.95,212.97,2701.0,160.2441,160.387,160.1463,160.1614,2701.0
2016-11-25 11:00:00,212.92,212.96,212.32,212.58,4320.0,160.1238,160.1538,159.6725,159.8681,4320.0
2016-11-25 11:30:00,212.57,213.5,212.42,213.5,8198.0,159.8605,160.5599,159.7477,160.5599,8198.0
2016-11-25 12:00:00,213.35,213.74,213.1,213.51,12489.0,160.4471,160.7404,160.2591,160.5675,12489.0
2016-11-25 12:30:00,213.51,213.75,212.71,212.87,34081.0,160.5675,160.7479,159.9658,160.0862,34081.0
2016-11-28 09:30:00,214.71,218.05,214.5,216.61,25379.0,161.4699,163.9817,161.312,162.8988,25379.0
2016-11-28 10:00:00,216.72,217.05,216.0,216.52,10619.0,162.9815,163.2297,162.44,162.8311,10619.0
2016-11-28 10:30:00,216.39,216.52,213.8,214.06,23263.0,162.7333,162.8311,160.7855,160.9811,23263.0
2016-11-28 11:00:00,214.52,214.67,213.56,213.56,14713.0,161.327,161.4398,160.6051,160.6051,14713.0
2016-11-28 11:30:00,213.58,214.08,212.87,212.87,9407.0,160.6201,160.9961,160.0862,160.0862,9407.0
2016-11-28 12:00:00,212.81,214.06,212.81,214.06,14076.0,160.041,160.9811,160.041,160.9811,14076.0
2016-11-28 12:30:00,214.04,214.55,213.89,214.29,34098.0,160.966,161.3496,160.8532,161.154,34098.0
2016-11-28 13:00:00,214.32,215.11,214.32,214.8,15914.0,161.1766,161.7707,161.1766,161.5376,15914.0
2016-11-28 13:30:00,214.79,215.06,214.64,214.95,13926.0,161.5301,161.7331,161.4173,161.6504,13926.0
2016-11-28 14:00:00,215.0,215.63,214.96,215.47,20053.0,161.688,162.1618,161.6579,162.0415,20053.0
2016-11-28 14:30:00,215.42,215.44,214.99,215.17,9810.0,162.0038,162.0189,161.6805,161.8158,9810.0
2016-11-28 15:00:00,215.12,215.48,214.93,215.01,13276.0,161.7782,162.049,161.6353,161.6955,13276.0
2016-11-28 15:30:00,215.01,215.53,214.96,215.42,40382.0,161.6955,162.0866,161.6579,162.0038,40382.0
2016-11-29 09:30:00,214.36,218.63,214.06,216.93,24507.0,161.2067,164.4179,160.9811,163.1394,24507.0
2016-11-29 10:00:00,216.48,217.28,215.59,215.9,11412.0,162.801,163.4026,162.1317,162.3648,11412.0
2016-11-29 10:30:00,215.66,216.68,215.48,215.89,9233.0,162.1843,162.9514,162.049,162.3573,9233.0
2016-11-29 11:00:00,215.82,216.13,215.19,215.87,9835.0,162.3047,162.5378,161.8309,162.3423,9835.0
2016-11-29 11:30:00,215.92,216.41,215.74,216.32,23930.0,162.3799,162.7484,162.2445,162.6807,23930.0
2016-11-29 12:00:00,216.26,216.72,215.88,216.21,20291.0,162.6356,162.9815,162.3498,162.598,20291.0
2016-11-29 12:30:00,216.32,216.62,216.15,216.24,12172.0,162.6807,162.9063,162.5528,162.6205,12172.0
2016-11-29 13:00:00,216.17,216.47,216.1,216.24,13706.0,162.5679,162.7935,162.5152,162.6205,13706.0
2016-11-29 13:30:00,216.33,216.43,215.91,215.98,16355.0,162.6882,162.7634,162.3723,162.425,16355.0
2016-11-29 14:00:00,215.96,215.97,214.95,214.95,7885.0,162.4099,162.4175,161.6504,161.6504,7885.0
2016-11-29 14:30:00,214.95,215.76,214.95,215.63,19315.0,161.6504,162.2595,161.6504,162.1618,19315.0
2016-11-29 15:00:00,215.7,215.86,215.51,215.66,5778.0,162.2144,162.3347,162.0715,162.1843,5778.0
2016-11-29 15:30:00,215.61,215.92,215.37,215.77,22244.0,162.1467,162.3799,161.9662,162.2671,22244.0
2016-11-30 09:30:00,214.35,215.73,213.2,214.55,25942.0,161.1992,162.237,160.3343,161.3496,25942.0
2016-11-30 10:00:00,214.69,216.67,214.65,216.45,13755.0,161.4549,162.9439,161.4248,162.7784,13755.0
2016-11-30 10:30:00,216.34,217.43,216.31,216.55,30048.0,162.6957,163.5154,162.6732,162.8537,30048.0
2016-11-30 11:00:00,216.54,216.68,214.91,214.92,68459.0,162.8461,162.9514,161.6203,161.6278,68459.0
2016-11-30 11:30:00,214.96,215.18,214.1,214.58,15909.0,161.6579,161.8234,161.0112,161.3721,15909.0
2016-11-30 12:00:00,214.73,215.78,214.44,215.55,18948.0,161.4849,162.2746,161.2669,162.1016,18948.0
2016-11-30 12:30:00,215.31,215.74,214.94,215.74,2776.0,161.9211,162.2445,161.6429,162.2445,2776.0
2016-11-30 13:00:00,215.69,215.9,215.19,215.19,7820.0,162.2069,162.3648,161.8309,161.8309,7820.0
2016-11-30 13:30:00,215.25,215.56,215.18,215.53,11650.0,161.876,162.1091,161.8234,162.0866,11650.0
2016-11-30 14:00:00,215.29,215.9,215.25,215.62,8053.0,161.9061,162.3648,161.876,162.1543,8053.0
2016-11-30 14:30:00,216.05,216.64,215.69,216.32,34065.0,162.4776,162.9213,162.2069,162.6807,34065.0
2016-11-30 15:00:00,216.32,216.86,215.93,216.29,37780.0,162.6807,163.0868,162.3874,162.6581,37780.0
2016-11-30 15:30:00,216.24,216.75,215.86,215.91,53845.0,162.6205,163.0041,162.3347,162.3723,53845.0
2016-12-01 09:30:00,214.67,215.67,212.6,213.93,21141.0,161.4398,162.1919,159.8831,160.8833,21141.0
2016-12-01 10:00:00,213.91,213.96,212.73,213.87,17909.0,160.8683,160.9059,159.9809,160.8382,17909.0
2016-12-01 10:30:00,213.97,215.65,213.46,215.54,31018.0,160.9134,162.1768,160.5299,162.0941,31018.0
2016-12-01 11:00:00,215.78,215.78,214.02,214.27,14992.0,162.2746,162.2746,160.951,161.139,14992.0
2016-12-01 11:30:00,214.18,214.78,213.85,213.87,6557.0,161.0713,161.5225,160.8231,160.8382,6557.0
2016-12-01 12:00:00,213.95,213.95,213.2,213.3,7036.0,160.8984,160.8984,160.3343,160.4095,7036.0
2016-12-01 12:30:00,213.35,213.41,211.86,212.1,7211.0,160.4471,160.4923,159.3266,159.5071,7211.0
2016-12-01 13:00:00,211.9,212.89,211.89,212.53,7395.0,159.3567,160.1012,159.3492,159.8305,7395.0
2016-12-01 13:30:00,212.58,213.27,212.43,212.73,5010.0,159.8681,160.387,159.7553,159.9809,5010.0
2016-12-01 14:00:00,212.9,213.02,211.97,211.97,10614.0,160.1087,160.199,159.4093,159.4093,10614.0
2016-12-01 14:30:00,211.99,212.21,211.04,211.72,8555.0,159.4244,159.5898,158.7099,159.2213,8555.0
2016-12-01 15:00:00,211.58,212.61,211.52,212.5,11852.0,159.116,159.8906,159.0709,159.8079,11852.0
2016-12-01 15:30:00,212.41,212.41,211.43,212.17,37742.0,159.7402,159.7402,159.0032,159.5597,37742.0
2016-12-02 09:30:00,213.54,217.62,213.54,215.78,24999.0,160.59,163.6583,160.59,162.2746,24999.0
2016-12-02 10:00:00,215.8,216.76,215.43,215.45,14527.0,162.2896,163.0116,162.0114,162.0264,14527.0
2016-12-02 10:30:00,215.35,215.39,214.42,214.83,8437.0,161.9512,161.9813,161.2518,161.5601,8437.0
2016-12-02 11:00:00,215.22,215.91,214.9,215.44,20916.0,161.8534,162.3723,161.6128,162.0189,20916.0
2016-12-02 11:30:00,215.67,215.67,214.47,214.8,11965.0,162.1919,162.1919,161.2894,161.5376,11965.0
2016-12-02 12:00:00,214.98,215.22,214.42,214.69,8700.0,161.673,161.8534,161.2518,161.4549,8700.0
2016-12-02 12:30:00,214.77,214.77,213.62,213.65,5576.0,161.515,161.515,160.6502,160.6727,5576.0
2016-12-02 13:00:00,213.71,214.0,213.4,213.74,10721.0,160.7179,160.936,160.4847,160.7404,10721.0
2016-12-02 13:30:00,213.75,213.78,213.21,213.37,6427.0,160.7479,160.7705,160.3418,160.4622,6427.0
2016-12-02 14:00:00,213.25,213.87,212.64,213.87,9888.0,160.3719,160.8382,159.9132,160.8382,9888.0
2016-12-02 14:30:00,213.87,213.96,213.2,213.25,6901.0,160.8382,160.9059,160.3343,160.3719,6901.0
2016-12-02 15:00:00,213.23,213.97,213.23,213.92,10487.0,160.3569,160.9134,160.3569,160.8758,10487.0
2016-12-02 15:30:00,213.98,214.49,213.92,214.48,30947.0,160.9209,161.3045,160.8758,161.2969,30947.0
2016-12-05 09:30:00,214.33,215.18,213.61,214.38,12352.0,161.1841,161.8234,160.6427,161.2217,12352.0
2016-12-05 10:00:00,214.32,214.32,212.6,213.47,13100.0,161.1766,161.1766,159.8831,160.5374,13100.0
2016-12-05 10:30:00,213.24,213.69,212.41,213.69,11281.0,160.3644,160.7028,159.7402,160.7028,11281.0
2016-12-05 11:00:00,213.65,214.2,213.06,213.43,16513.0,160.6727,161.0864,160.229,160.5073,16513.0
2016-12-05 11:30:00,213.78,214.76,213.33,214.31,13798.0,160.7705,161.5075,160.4321,161.1691,13798.0
2016-12-05 12:00:00,214.42,215.17,214.38,214.98,5159.0,161.2518,161.8158,161.2217,161.673,5159.0
2016-12-05 12:30:00,214.98,214.98,214.21,214.47,17710.0,161.673,161.673,161.0939,161.2894,17710.0
2016-12-05 13:00:00,214.49,214.62,213.74,214.29,13513.0,161.3045,161.4022,160.7404,161.154,13513.0
2016-12-05 13:30:00,214.36,214.87,214.36,214.58,10863.0,161.2067,161.5902,161.2067,161.3721,10863.0
2016-12-05 14:00:00,214.63,214.75,214.18,214.46,16521.0,161.4097,161.5,161.0713,161.2819,16521.0
2016-12-05 14:30:00,214.46,214.5,213.63,213.81,11496.0,161.2819,161.312,160.6577,160.7931,11496.0
2016-12-05 15:00:00,213.88,214.21,213.7,214.21,13100.0,160.8457,161.0939,160.7103,161.0939,13100.0
2016-12-05 15:30:00,214.15,214.18,213.71,214.0,48966.0,161.0488,161.0713,160.7179,160.936,48966.0
2016-12-06 09:30:00,214.27,216.42,213.5,213.74,13885.0,161.139,162.7559,160.5599,160.7404,13885.0
2016-12-06 10:00:00,213.14,214.82,212.83,214.41,10569.0,160.2892,161.5526,160.0561,161.2443,10569.0
2016-12-06 10:30:00,214.44,215.16,214.13,215.06,11965.0,161.2669,161.8083,161.0337,161.7331,11965.0
2016-12-06 11:00:00,215.27,215.28,214.57,214.65,8547.0,161.891,161.8986,161.3646,161.4248,8547.0
2016-12-06 11:30:00,214.81,215.31,214.42,215.23,6665.0,161.5451,161.9211,161.2518,161.861,6665.0
2016-12-06 12:00:00,215.25,215.25,214.67,214.86,10291.0,161.876,161.876,161.4398,161.5827,10291.0
2016-12-06 12:30:00,214.67,214.8,214.39,214.45,7201.0,161.4398,161.5376,161.2292,161.2744,7201.0
2016-12-06 13:00:00,214.48,214.88,214.33,214.75,9325.0,161.2969,161.5977,161.1841,161.5,9325.0
2016-12-06 13:30:00,214.7,214.75,214.13,214.26,14650.0,161.4624,161.5,161.0337,161.1315,14650.0
2016-12-06 14:00:00,214.34,214.43,213.78,213.78,13156.0,161.1916,161.2593,160.7705,160.7705,13156.0
2016-12-06 14:30:00,213.65,214.27,213.6,213.6,14883.0,160.6727,161.139,160.6351,160.6351,14883.0
2016-12-06 15:00:00,213.67,214.0,213.36,214.0,31645.0,160.6878,160.936,160.4547,160.936,31645.0
2016-12-06 15:30:00,213.93,214.26,213.7,214.17,43985.0,160.8833,161.1315,160.7103,161.0638,43985.0
2016-12-07 09:30:00,214.33,216.55,213.93,215.88,16251.0,161.1841,162.8537,160.8833,162.3498,16251.0
2016-12-07 10:00:00,216.01,217.52,216.01,217.21,11904.0,162.4476,163.5831,162.4476,163.35,11904.0
2016-12-07 10:30:00,216.84,218.05,216.59,217.4,15011.0,163.0717,163.9817,162.8837,163.4929,15011.0
2016-12-07 11:00:00,217.38,217.5,216.76,216.76,9854.0,163.4778,163.5681,163.0116,163.0116,9854.0
2016-12-07 11:30:00,216.71,217.72,216.49,217.31,14705.0,162.974,163.7335,162.8085,163.4252,14705.0
2016-12-07 12:00:00,217.41,217.46,216.65,216.83,7026.0,163.5004,163.538,162.9289,163.0642,7026.0
2016-12-07 12:30:00,216.78,217.26,216.75,216.9,9460.0,163.0266,163.3876,163.0041,163.1169,9460.0
2016-12-07 13:00:00,217.13,217.26,216.43,216.93,35589.0,163.2898,163.3876,162.7634,163.1394,35589.0
2016-12-07 13:30:00,216.82,217.1,216.53,217.09,18093.0,163.0567,163.2673,162.8386,163.2598,18093.0
2016-12-07 14:00:00,217.11,217.2,216.68,216.9,17755.0,163.2748,163.3425,162.9514,163.1169,17755.0
2016-12-07 14:30:00,216.93,217.06,216.81,216.86,10653.0,163.1394,163.2372,163.0492,163.0868,10653.0
2016-12-07 15:00:00,216.96,217.26,216.63,217.03,14831.0,163.162,163.3876,162.9138,163.2146,14831.0
2016-12-07 15:30:00,217.02,217.56,217.01,217.32,68831.0,163.2071,163.6132,163.1996,163.4327,68831.0
2016-12-08 09:30:00,216.84,218.05,215.13,218.04,12440.0,163.0717,163.9817,161.7858,163.9742,12440.0
2016-12-08 10:00:00,218.27,218.93,217.49,217.81,17746.0,164.1472,164.6435,163.5606,163.8012,17746.0
2016-12-08 10:30:00,217.9,218.26,217.33,217.71,8680.0,163.8689,164.1396,163.4402,163.726,8680.0
2016-12-08 11:00:00,217.67,218.93,217.38,218.93,22042.0,163.6959,164.6435,163.4778,164.6435,22042.0
2016-12-08 11:30:00,218.86,219.47,217.97,218.12,17160.0,164.5909,165.0496,163.9215,164.0343,17160.0
2016-12-08 12:00:00,218.12,219.19,218.1,219.03,14230.0,164.0343,164.839,164.0193,164.7187,14230.0
2016-12-08 12:30:00,218.93,219.98,218.91,219.98,26236.0,164.6435,165.4331,164.6285,165.4331,26236.0
2016-12-08 13:00:00,219.72,220.37,219.49,220.19,11147.0,165.2376,165.7264,165.0646,165.5911,11147.0
2016-12-08 13:30:00,220.17,220.57,219.87,219.96,12004.0,165.576,165.8768,165.3504,165.4181,12004.0
2016-12-08 14:00:00,220.24,220.24,219.11,219.39,10011.0,165.6287,165.6287,164.7789,164.9894,10011.0
2016-12-08 14:30:00,219.28,219.5,219.09,219.28,10133.0,164.9067,165.0722,164.7638,164.9067,10133.0
2016-12-08 15:00:00,219.17,219.17,218.16,218.74,14319.0,164.824,164.824,164.0644,164.5006,14319.0
2016-12-08 15:30:00,218.7,219.24,218.65,219.12,41317.0,164.4705,164.8766,164.4329,164.7864,41317.0
2016-12-09 09:30:00,219.65,222.42,219.52,220.63,18554.0,165.185,167.2681,165.0872,165.922,18554.0
2016-12-09 10:00:00,220.58,220.7,218.51,218.93,25400.0,165.8844,165.9746,164.3276,164.6435,25400.0
2016-12-09 10:30:00,219.23,219.57,217.87,219.02,18164.0,164.8691,165.1248,163.8463,164.7112,18164.0
2016-12-09 11:00:00,219.29,219.8,218.57,219.29,20357.0,164.9142,165.2978,164.3728,164.9142,20357.0
2016-12-09 11:30:00,219.09,219.36,218.45,218.92,15370.0,164.7638,164.9669,164.2825,164.636,15370.0
2016-12-09 12:00:00,218.78,219.42,218.66,219.42,8716.0,164.5307,165.012,164.4404,165.012,8716.0
2016-12-09 12:30:00,219.33,219.56,218.63,219.01,7018.0,164.9443,165.1173,164.4179,164.7037,7018.0
2016-12-09 13:00:00,219.0,219.28,218.6,218.78,7479.0,164.6961,164.9067,164.3953,164.5307,7479.0
2016-12-09 13:30:00,218.79,218.97,218.6,218.77,13019.0,164.5382,164.6736,164.3953,164.5232,13019.0
2016-12-09 14:00:00,218.72,219.51,218.65,218.94,8142.0,164.4856,165.0797,164.4329,164.651,8142.0
2016-12-09 14:30:00,219.0,219.25,218.49,218.7,6098.0,164.6961,164.8842,164.3126,164.4705,6098.0
2016-12-09 15:00:00,218.7,219.51,218.62,218.97,12796.0,164.4705,165.0797,164.4104,164.6736,12796.0
2016-12-09 15:30:00,219.16,219.16,218.55,218.77,23929.0,164.8165,164.8165,164.3577,164.5232,23929.0
2016-12-12 09:30:00,218.0,219.61,217.58,219.56,17754.0,163.9441,165.1549,163.6282,165.1173,17754.0
2016-12-12 10:00:00,219.34,220.76,218.93,219.94,44753.0,164.9518,166.0197,164.6435,165.4031,44753.0
2016-12-12 10:30:00,219.83,220.0,218.07,218.07,21723.0,165.3203,165.4482,163.9967,163.9967,21723.0
2016-12-12 11:00:00,218.02,218.5,217.83,218.5,11659.0,163.9591,164.3201,163.8163,164.3201,11659.0
2016-12-12 11:30:00,218.48,218.64,218.08,218.42,12764.0,164.3051,164.4254,164.0043,164.26,12764.0
2016-12-12 12:00:00,218.41,218.5,218.0,218.15,6576.0,164.2524,164.3201,163.9441,164.0569,6576.0
2016-12-12 12:30:00,218.42,218.48,217.89,217.97,8190.0,164.26,164.3051,163.8614,163.9215,8190.0
2016-12-12 13:00:00,217.94,219.14,217.85,218.43,9154.0,163.899,164.8014,163.8313,164.2675,9154.0
2016-12-12 13:30:00,218.45,218.5,218.01,218.31,13757.0,164.2825,164.3201,163.9516,164.1772,13757.0
2016-12-12 14:00:00,218.21,218.38,217.96,218.01,21269.0,164.102,164.2299,163.914,163.9516,21269.0
2016-12-12 14:30:00,218.01,218.41,218.01,218.21,7258.0,163.9516,164.2524,163.9516,164.102,7258.0
2016-12-12 15:00:00,218.04,218.83,218.01,218.44,8701.0,163.9742,164.5683,163.9516,164.275,8701.0
2016-12-12 15:30:00,218.7,219.17,218.53,218.9,40563.0,164.4705,164.824,164.3427,164.6209,40563.0
2016-12-13 09:30:00,219.82,220.99,219.17,219.9,22115.0,165.3128,166.1927,164.824,165.373,22115.0
2016-12-13 10:00:00,219.88,219.98,217.98,218.57,13529.0,165.3579,165.4331,163.9291,164.3728,13529.0
2016-12-13 10:30:00,218.67,218.97,218.17,218.69,7860.0,164.448,164.6736,164.072,164.463,7860.0
2016-12-13 11:00:00,218.58,219.14,218.18,218.93,9129.0,164.3803,164.8014,164.0795,164.6435,9129.0
2016-12-13 11:30:00,218.71,218.84,217.92,218.39,14346.0,164.4781,164.5758,163.8839,164.2374,14346.0
2016-12-13 12:00:00,218.21,218.56,217.96,218.09,9089.0,164.102,164.3652,163.914,164.0118,9089.0
2016-12-13 12:30:00,218.24,218.26,217.59,217.67,10790.0,164.1246,164.1396,163.6358,163.6959,10790.0
2016-12-13 13:00:00,217.63,217.91,217.44,217.44,13748.0,163.6659,163.8764,163.523,163.523,13748.0
2016-12-13 13:30:00,217.55,217.9,217.48,217.68,22123.0,163.6057,163.8689,163.553,163.7035,22123.0
2016-12-13 14:00:00,217.73,218.38,217.48,218.26,7806.0,163.7411,164.2299,163.553,164.1396,7806.0
2016-12-13 14:30:00,218.2,219.14,218.2,218.72,6153.0,164.0945,164.8014,164.0945,164.4856,6153.0
2016-12-13 15:00:00,218.74,219.11,218.34,219.11,16737.0,164.5006,164.7789,164.1998,164.7789,16737.0
2016-12-13 15:30:00,219.08,219.42,218.72,218.89,60116.0,164.7563,165.012,164.4856,164.6134,60116.0
2016-12-14 09:30:00,219.14,219.14,217.34,218.11,30041.0,164.8014,164.8014,163.4478,164.0268,30041.0
2016-12-14 10:00:00,218.45,218.46,216.71,217.16,45395.0,164.2825,164.29,162.974,163.3124,45395.0
2016-12-14 10:30:00,217.37,218.85,217.27,218.85,8082.0,163.4703,164.5833,163.3951,164.5833,8082.0
2016-12-14 11:00:00,218.55,218.87,217.9,218.21,33993.0,164.3577,164.5984,163.8689,164.102,33993.0
2016-12-14 11:30:00,218.31,218.89,218.0,218.61,10896.0,164.1772,164.6134,163.9441,164.4028,10896.0
2016-12-14 12:00:00,218.76,218.88,218.29,218.53,12547.0,164.5157,164.6059,164.1622,164.3427,12547.0
2016-12-14 12:30:00,218.86,219.79,218.53,219.64,20891.0,164.5909,165.2903,164.3427,165.1774,20891.0
2016-12-14 13:00:00,219.65,219.65,218.63,219.61,21402.0,165.185,165.185,164.4179,165.1549,21402.0
2016-12-14 13:30:00,219.62,221.88,219.62,221.59,21469.0,165.1624,166.862,165.1624,166.6439,21469.0
2016-12-14 14:00:00,221.33,221.8,217.74,219.83,39761.0,166.4484,166.8018,163.7486,165.3203,39761.0
2016-12-14 14:30:00,219.66,221.74,218.8,219.05,51488.0,165.1925,166.7567,164.5457,164.7337,51488.0
2016-12-14 15:00:00,219.02,219.67,218.07,219.63,44406.0,164.7112,165.2,163.9967,165.1699,44406.0
2016-12-14 15:30:00,219.68,221.56,219.46,219.87,92907.0,165.2075,166.6214,165.0421,165.3504,92907.0
2016-12-15 09:30:00,219.55,220.06,218.08,220.06,19868.0,165.1098,165.4933,164.0043,165.4933,19868.0
2016-12-15 10:00:00,220.62,223.79,220.57,223.46,31781.0,165.9144,168.2984,165.8768,168.0502,31781.0
2016-12-15 10:30:00,223.38,224.43,223.27,223.38,24199.0,167.9901,168.7797,167.9073,167.9901,24199.0
2016-12-15 11:00:00,223.48,223.8,222.84,222.92,24682.0,168.0653,168.3059,167.584,167.6441,24682.0
2016-12-15 11:30:00,222.98,223.8,222.86,223.72,28036.0,167.6892,168.3059,167.599,168.2458,28036.0
2016-12-15 12:00:00,223.79,224.25,222.62,223.05,17840.0,168.2984,168.6443,167.4185,167.7419,17840.0
2016-12-15 12:30:00,222.73,222.73,222.3,222.51,9919.0,167.5012,167.5012,167.1779,167.3358,9919.0
2016-12-15 13:00:00,222.44,222.75,222.31,222.6,5451.0,167.2831,167.5163,167.1854,167.4035,5451.0
2016-12-15 13:30:00,222.48,223.15,222.14,222.88,21379.0,167.3132,167.8171,167.0575,167.614,21379.0
2016-12-15 14:00:00,223.0,223.39,222.87,223.38,12791.0,167.7043,167.9976,167.6065,167.9901,12791.0
2016-12-15 14:30:00,223.28,223.28,222.3,222.59,9662.0,167.9149,167.9149,167.1779,167.396,9662.0
2016-12-15 15:00:00,222.7,222.71,222.02,222.19,39692.0,167.4787,167.4862,166.9673,167.0951,39692.0
2016-12-15 15:30:00,222.22,222.4,220.83,221.53,62358.0,167.1177,167.2531,166.0724,166.5988,62358.0
2016-12-16 09:30:00,223.36,228.47,223.26,227.04,107800.0,167.975,171.8179,167.8998,170.7425,107800.0
2016-12-16 10:00:00,226.92,227.05,225.04,225.23,29320.0,170.6523,170.75,169.2384,169.3813,29320.0
2016-12-16 10:30:00,225.39,226.36,225.09,225.71,52930.0,169.5017,170.2311,169.276,169.7423,52930.0
2016-12-16 11:00:00,225.71,226.32,225.39,226.32,30366.0,169.7423,170.2011,169.5017,170.2011,30366.0
2016-12-16 11:30:00,226.35,226.91,225.97,226.65,25345.0,170.2236,170.6448,169.9378,170.4492,25345.0
2016-12-16 12:00:00,226.9,227.25,226.62,226.71,32021.0,170.6372,170.9004,170.4267,170.4943,32021.0
2016-12-16 12:30:00,226.89,227.63,226.64,227.63,14560.0,170.6297,171.1862,170.4417,171.1862,14560.0
2016-12-16 13:00:00,227.45,227.82,227.01,227.57,29354.0,171.0509,171.3291,170.72,171.1411,29354.0
2016-12-16 13:30:00,227.44,227.49,226.09,226.09,14447.0,171.0433,171.0809,170.0281,170.0281,14447.0
2016-12-16 14:00:00,226.25,226.48,226.23,226.44,24384.0,170.1484,170.3214,170.1334,170.2913,24384.0
2016-12-16 14:30:00,226.24,226.52,225.96,226.12,15395.0,170.1409,170.3515,169.9303,170.0506,15395.0
2016-12-16 15:00:00,226.14,226.95,226.03,226.9,23661.0,170.0657,170.6748,169.983,170.6372,23661.0
2016-12-16 15:30:00,226.99,227.15,226.48,226.97,86573.0,170.7049,170.8252,170.3214,170.6899,86573.0
2016-12-19 09:30:00,227.71,230.65,227.33,229.43,50103.0,171.2464,173.4574,170.9606,172.5399,50103.0
2016-12-19 10:00:00,229.79,230.0,229.08,230.0,54694.0,172.8106,172.9686,172.2767,172.9686,54694.0
2016-12-19 10:30:00,229.8,230.07,228.96,229.25,25385.0,172.8181,173.0212,172.1864,172.4045,25385.0
2016-12-19 11:00:00,229.17,229.8,228.44,229.79,20345.0,172.3444,172.8181,171.7954,172.8106,20345.0
2016-12-19 11:30:00,229.75,229.86,228.8,229.57,21544.0,172.7805,172.8633,172.0661,172.6452,21544.0
2016-12-19 12:00:00,229.51,230.58,229.33,230.29,32170.0,172.6001,173.4047,172.4647,173.1866,32170.0
2016-12-19 12:30:00,230.4,231.32,230.22,230.81,35569.0,173.2694,173.9612,173.134,173.5777,35569.0
2016-12-19 13:00:00,230.78,231.09,230.1,230.29,15057.0,173.5551,173.7883,173.0438,173.1866,15057.0
2016-12-19 13:30:00,230.43,230.44,229.34,229.34,12023.0,173.2919,173.2994,172.4722,172.4722,12023.0
2016-12-19 14:00:00,229.31,229.52,228.29,228.46,11651.0,172.4496,172.6076,171.6826,171.8104,11651.0
2016-12-19 14:30:00,228.64,229.0,228.39,228.48,20068.0,171.9458,172.2165,171.7578,171.8255,20068.0
2016-12-19 15:00:00,228.42,229.11,228.25,228.44,28625.0,171.7803,172.2992,171.6525,171.7954,28625.0
2016-12-19 15:30:00,228.38,229.04,228.38,229.01,39094.0,171.7502,172.2466,171.7502,172.224,39094.0
2016-12-20 09:30:00,228.88,230.72,228.28,230.44,24249.0,172.1263,173.51,171.675,173.2994,24249.0
2016-12-20 10:00:00,230.43,230.45,229.43,230.33,5469.0,173.2919,173.307,172.5399,173.2167,5469.0
2016-12-20 10:30:00,230.78,231.61,230.05,231.28,23696.0,173.5551,174.1793,173.0062,173.9312,23696.0
2016-12-20 11:00:00,231.48,231.48,229.93,230.13,13201.0,174.0816,174.0816,172.9159,173.0663,13201.0
2016-12-20 11:30:00,230.21,230.49,229.33,229.46,23031.0,173.1265,173.337,172.4647,172.5625,23031.0
2016-12-20 12:00:00,229.38,229.89,228.84,229.05,12108.0,172.5023,172.8858,172.0962,172.2541,12108.0
2016-12-20 12:30:00,229.08,229.18,228.65,228.87,13780.0,172.2767,172.3519,171.9533,172.1187,13780.0
2016-12-20 13:00:00,228.84,229.1,228.73,228.98,15689.0,172.0962,172.2917,172.0135,172.2015,15689.0
2016-12-20 13:30:00,229.03,229.12,228.51,228.75,10397.0,172.2391,172.3068,171.848,172.0285,10397.0
2016-12-20 14:00:00,228.81,228.93,228.21,228.43,35670.0,172.0736,172.1639,171.6224,171.7879,35670.0
2016-12-20 14:30:00,228.38,228.61,228.27,228.4,33889.0,171.7502,171.9232,171.6675,171.7653,33889.0
2016-12-20 15:00:00,228.26,228.68,227.64,228.68,23090.0,171.66,171.9759,171.1937,171.9759,23090.0
2016-12-20 15:30:00,228.8,229.79,228.62,229.78,69408.0,172.0661,172.8106,171.9307,172.8031,69408.0
2016-12-21 09:30:00,229.81,230.99,229.42,229.81,10828.0,172.8257,173.7131,172.5324,172.8257,10828.0
2016-12-21 10:00:00,229.92,230.65,229.31,229.31,11814.0,172.9084,173.4574,172.4496,172.4496,11814.0
2016-12-21 10:30:00,229.47,230.99,229.46,230.53,18712.0,172.57,173.7131,172.5625,173.3671,18712.0
2016-12-21 11:00:00,230.39,230.91,228.88,229.0,26934.0,173.2618,173.6529,172.1263,172.2165,26934.0
2016-12-21 11:30:00,228.91,229.5,228.83,229.0,11640.0,172.1488,172.5925,172.0887,172.2165,11640.0
2016-12-21 12:00:00,228.78,229.48,228.78,228.9,33714.0,172.0511,172.5775,172.0511,172.1413,33714.0
2016-12-21 12:30:00,228.76,229.31,227.97,229.14,11357.0,172.036,172.4496,171.4419,172.3218,11357.0
2016-12-21 13:00:00,229.13,230.88,229.12,230.24,39001.0,172.3143,173.6303,172.3068,173.149,39001.0
2016-12-21 13:30:00,230.12,230.3,228.92,229.22,42171.0,173.0588,173.1942,172.1564,172.382,42171.0
2016-12-21 14:00:00,229.03,229.03,227.62,227.7,15606.0,172.2391,172.2391,171.1787,171.2389,15606.0
2016-12-21 14:30:00,227.68,227.87,227.25,227.77,8911.0,171.2238,171.3667,170.9004,171.2915,8911.0
2016-12-21 15:00:00,227.89,228.23,227.54,227.93,16450.0,171.3818,171.6374,171.1185,171.4118,16450.0
2016-12-21 15:30:00,227.9,228.1,227.05,227.74,91686.0,171.3893,171.5397,170.75,171.2689,91686.0
2016-12-22 09:30:00,226.82,227.63,226.11,226.14,23163.0,170.5771,171.1862,170.0431,170.0657,23163.0
2016-12-22 10:00:00,226.23,227.44,225.7,226.98,20778.0,170.1334,171.0433,169.7348,170.6974,20778.0
2016-12-22 10:30:00,226.94,227.53,226.63,226.76,18919.0,170.6673,171.111,170.4342,170.5319,18919.0
2016-12-22 11:00:00,226.74,226.82,225.8,226.11,16590.0,170.5169,170.5771,169.81,170.0431,16590.0
2016-12-22 11:30:00,226.12,227.16,225.63,227.13,11723.0,170.0506,170.8328,169.6821,170.8102,11723.0
2016-12-22 12:00:00,227.1,228.16,226.84,227.81,15064.0,170.7876,171.5848,170.5921,171.3216,15064.0
2016-12-22 12:30:00,227.78,228.73,227.54,228.44,25127.0,171.299,172.0135,171.1185,171.7954,25127.0
2016-12-22 13:00:00,228.37,228.42,227.64,228.12,15970.0,171.7427,171.7803,171.1937,171.5547,15970.0
2016-12-22 13:30:00,228.06,229.37,228.02,229.26,17351.0,171.5096,172.4948,171.4795,172.412,17351.0
2016-12-22 14:00:00,229.3,229.88,229.14,229.85,20281.0,172.4421,172.8783,172.3218,172.8557,20281.0
2016-12-22 14:30:00,229.86,230.09,229.58,229.7,16300.0,172.8633,173.0362,172.6527,172.7429,16300.0
2016-12-22 15:00:00,229.76,229.76,228.94,229.59,27608.0,172.7881,172.7881,172.1714,172.6602,27608.0
2016-12-22 15:30:00,229.55,229.92,229.14,229.69,81737.0,172.6301,172.9084,172.3218,172.7354,81737.0
2016-12-23 09:30:00,230.41,230.41,229.07,229.68,16491.0,173.2769,173.2769,172.2692,172.7279,16491.0
2016-12-23 10:00:00,230.28,230.28,229.36,229.94,25074.0,173.1791,173.1791,172.4872,172.9234,25074.0
2016-12-23 10:30:00,229.81,230.72,229.48,230.72,8930.0,172.8257,173.51,172.5775,173.51,8930.0
2016-12-23 11:00:00,230.95,230.97,229.99,230.15,13290.0,173.683,173.698,172.961,173.0814,13290.0
2016-12-23 11:30:00,230.24,231.78,230.24,231.61,10020.0,173.149,174.3072,173.149,174.1793,10020.0
2016-12-23 12:00:00,231.62,231.65,230.67,230.86,13400.0,174.1869,174.2094,173.4724,173.6153,13400.0
2016-12-23 12:30:00,231.02,231.19,230.05,230.05,13283.0,173.7356,173.8635,173.0062,173.0062,13283.0
2016-12-23 13:00:00,230.18,230.48,229.61,230.44,24054.0,173.1039,173.3295,172.6753,173.2994,24054.0
2016-12-23 13:30:00,230.27,231.74,230.08,231.4,27444.0,173.1716,174.2771,173.0287,174.0214,27444.0
2016-12-23 14:00:00,231.4,231.45,230.96,230.96,12888.0,174.0214,174.059,173.6905,173.6905,12888.0
2016-12-23 14:30:00,230.91,231.67,230.91,231.45,17893.0,173.6529,174.2245,173.6529,174.059,17893.0
2016-12-23 15:00:00,231.52,231.8,230.33,230.33,22407.0,174.1116,174.3222,173.2167,173.2167,22407.0
2016-12-23 15:30:00,230.37,231.46,230.36,230.68,36256.0,173.2468,174.0665,173.2393,173.4799,36256.0
2016-12-27 09:30:00,230.89,230.98,229.09,230.21,14210.0,173.6379,173.7055,172.2842,173.1265,14210.0
2016-12-27 10:00:00,230.37,231.9,230.19,231.75,28338.0,173.2468,174.3974,173.1114,174.2846,28338.0
2016-12-27 10:30:00,231.68,231.82,231.26,231.64,10382.0,174.232,174.3373,173.9161,174.2019,10382.0
2016-12-27 11:00:00,231.72,232.11,231.3,231.64,14926.0,174.2621,174.5553,173.9462,174.2019,14926.0
2016-12-27 11:30:00,231.8,231.8,231.08,231.08,14346.0,174.3222,174.3222,173.7808,173.7808,14346.0
2016-12-27 12:00:00,230.89,231.18,230.22,230.22,19820.0,173.6379,173.856,173.134,173.134,19820.0
2016-12-27 12:30:00,230.22,230.78,230.21,230.6,25124.0,173.134,173.5551,173.1265,173.4198,25124.0
2016-12-27 13:00:00,230.64,231.06,230.39,230.64,17616.0,173.4499,173.7657,173.2618,173.4499,17616.0
2016-12-27 13:30:00,230.57,230.62,229.99,230.47,16288.0,173.3972,173.4348,172.961,173.322,16288.0
2016-12-27 14:00:00,230.39,230.5,230.07,230.3,15906.0,173.2618,173.3446,173.0212,173.1942,15906.0
2016-12-27 14:30:00,230.17,230.24,229.42,229.42,19320.0,173.0964,173.149,172.5324,172.5324,19320.0
2016-12-27 15:00:00,229.44,229.76,229.05,229.23,23728.0,172.5474,172.7881,172.2541,172.3895,23728.0
2016-12-27 15:30:00,229.12,229.62,229.04,229.32,76264.0,172.3068,172.6828,172.2466,172.4572,76264.0
2016-12-28 09:30:00,227.95,227.95,225.73,225.92,7601.0,172.6322,172.6322,170.951,171.0949,7601.0
2016-12-28 10:00:00,225.69,227.91,225.69,227.18,10379.0,170.9207,172.602,170.9207,172.0491,10379.0
2016-12-28 10:30:00,226.97,227.47,226.33,226.43,6696.0,171.8901,172.2687,171.4054,171.4811,6696.0
2016-12-28 11:00:00,226.41,226.67,225.99,226.4,6149.0,171.466,171.6629,171.1479,171.4584,6149.0
2016-12-28 11:30:00,226.65,227.17,226.65,227.15,11987.0,171.6477,172.0415,171.6477,172.0264,11987.0
2016-12-28 12:00:00,226.92,227.37,226.5,227.37,9347.0,171.8522,172.193,171.5341,172.193,9347.0
2016-12-28 12:30:00,227.15,227.53,226.74,226.86,17564.0,172.0264,172.3142,171.7159,171.8068,17564.0
2016-12-28 13:00:00,226.84,227.38,226.66,227.24,22493.0,171.7916,172.2006,171.6553,172.0945,22493.0
2016-12-28 13:30:00,227.16,227.24,226.75,226.88,15816.0,172.034,172.0945,171.7235,171.8219,15816.0
2016-12-28 14:00:00,226.89,227.45,226.79,227.45,16883.0,171.8295,172.2536,171.7538,172.2536,16883.0
2016-12-28 14:30:00,227.32,227.35,226.8,227.22,10512.0,172.1551,172.1779,171.7613,172.0794,10512.0
2016-12-28 15:00:00,227.16,227.39,226.86,226.91,17459.0,172.034,172.2081,171.8068,171.8446,17459.0
2016-12-28 15:30:00,226.88,227.81,226.88,227.55,23263.0,171.8219,172.5262,171.8219,172.3293,23263.0
2016-12-29 09:30:00,227.8,229.71,226.94,228.43,11433.0,172.5186,173.9651,171.8674,172.9958,11433.0
2016-12-29 10:00:00,228.44,229.43,228.12,228.58,21004.0,173.0033,173.7531,172.761,173.1094,21004.0
2016-12-29 10:30:00,228.34,229.93,228.34,229.61,14341.0,172.9276,174.1318,172.9276,173.8894,14341.0
2016-12-29 11:00:00,229.77,230.07,229.24,229.85,13291.0,174.0106,174.2378,173.6092,174.0712,13291.0
2016-12-29 11:30:00,229.86,230.69,229.7,230.41,20640.0,174.0787,174.7073,173.9576,174.4953,20640.0
2016-12-29 12:00:00,230.17,230.17,229.26,229.52,10300.0,174.3135,174.3135,173.6243,173.8212,10300.0
2016-12-29 12:30:00,229.51,229.61,228.93,229.0,12780.0,173.8137,173.8894,173.3744,173.4274,12780.0
2016-12-29 13:00:00,228.9,229.09,228.34,228.45,11621.0,173.3517,173.4956,172.9276,173.0109,11621.0
2016-12-29 13:30:00,228.53,229.57,228.11,229.52,28966.0,173.0715,173.8591,172.7534,173.8212,28966.0
2016-12-29 14:00:00,229.57,229.89,229.4,229.5,19692.0,173.8591,174.1015,173.7304,173.8061,19692.0
2016-12-29 14:30:00,229.65,230.02,229.5,229.61,9376.0,173.9197,174.1999,173.8061,173.8894,9376.0
2016-12-29 15:00:00,229.65,229.98,228.78,228.79,16387.0,173.9197,174.1696,173.2608,173.2684,16387.0
2016-12-29 15:30:00,228.88,229.59,228.57,229.42,51860.0,173.3366,173.8743,173.1018,173.7455,51860.0
2016-12-30 09:30:00,229.17,232.16,228.27,231.91,27591.0,173.5562,175.8206,172.8746,175.6313,27591.0
2016-12-30 10:00:00,231.8,232.44,231.43,232.15,20488.0,175.548,176.0326,175.2677,175.813,20488.0
2016-12-30 10:30:00,232.25,233.34,232.18,233.17,18474.0,175.8887,176.7142,175.8357,176.5855,18474.0
2016-12-30 11:00:00,233.0,233.34,232.32,232.48,35972.0,176.4567,176.7142,175.9418,176.0629,35972.0
2016-12-30 11:30:00,232.34,232.65,231.92,231.92,15618.0,175.9569,176.1917,175.6388,175.6388,15618.0
2016-12-30 12:00:00,232.01,232.92,231.97,232.92,11485.0,175.707,176.3962,175.6767,176.3962,11485.0
2016-12-30 12:30:00,232.61,232.71,231.98,232.71,11993.0,176.1614,176.2371,175.6843,176.2371,11993.0
2016-12-30 13:00:00,232.57,233.32,232.57,233.32,15857.0,176.1311,176.6991,176.1311,176.6991,15857.0
2016-12-30 13:30:00,233.29,234.07,233.29,233.91,9608.0,176.6764,177.2671,176.6764,177.1459,9608.0
2016-12-30 14:00:00,233.72,234.01,233.12,233.23,11262.0,177.002,177.2216,176.5476,176.6309,11262.0
2016-12-30 14:30:00,232.91,233.1,231.58,232.16,19406.0,176.3886,176.5325,175.3813,175.8206,19406.0
2016-12-30 15:00:00,232.25,232.52,231.91,232.39,18580.0,175.8887,176.0932,175.6313,175.9948,18580.0
2016-12-30 15:30:00,232.43,232.8,231.87,232.61,71095.0,176.0251,176.3053,175.601,176.1614,71095.0
2017-01-03 09:30:00,233.8,233.8,230.63,232.11,19094.0,177.0626,177.0626,174.6619,175.7827,19094.0
2017-01-03 10:00:00,231.41,232.11,230.83,231.5,10396.0,175.2526,175.7827,174.8133,175.3208,10396.0
2017-01-03 10:30:00,231.5,232.05,231.22,231.53,25478.0,175.3208,175.7373,175.1087,175.3435,25478.0
2017-01-03 11:00:00,231.47,231.74,230.7,230.8,17625.0,175.298,175.5025,174.7149,174.7906,17625.0
2017-01-03 11:30:00,230.8,231.26,230.31,230.69,14312.0,174.7906,175.139,174.4195,174.7073,14312.0
2017-01-03 12:00:00,230.5,231.28,230.07,230.74,15730.0,174.5634,175.1541,174.2378,174.7452,15730.0
2017-01-03 12:30:00,230.65,230.65,229.29,229.34,25129.0,174.677,174.677,173.6471,173.6849,25129.0
2017-01-03 13:00:00,229.32,229.32,228.47,228.78,9188.0,173.6698,173.6698,173.0261,173.2608,9188.0
2017-01-03 13:30:00,228.7,228.7,227.37,227.37,17880.0,173.2002,173.2002,172.193,172.193,17880.0
2017-01-03 14:00:00,227.55,228.36,227.46,228.16,16312.0,172.3293,172.9428,172.2612,172.7913,16312.0
2017-01-03 14:30:00,228.12,228.73,228.06,228.52,16751.0,172.761,173.223,172.7156,173.0639,16751.0
2017-01-03 15:00:00,228.41,228.87,228.2,228.26,27385.0,172.9806,173.329,172.8216,172.867,27385.0
2017-01-03 15:30:00,228.13,229.42,228.11,229.23,80548.0,172.7686,173.7455,172.7534,173.6016,80548.0
2017-01-04 09:30:00,230.09,230.25,228.59,228.87,14616.0,174.2529,174.3741,173.1169,173.329,14616.0
2017-01-04 10:00:00,228.97,229.6,227.81,229.39,13468.0,173.4047,173.8818,172.5262,173.7228,13468.0
2017-01-04 10:30:00,229.27,229.33,228.71,229.29,14238.0,173.6319,173.6774,173.2078,173.6471,14238.0
2017-01-04 11:00:00,229.29,231.0,228.9,230.95,27619.0,173.6471,174.9421,173.3517,174.9042,27619.0
2017-01-04 11:30:00,230.87,231.71,230.49,231.69,25243.0,174.8436,175.4798,174.5559,175.4646,25243.0
2017-01-04 12:00:00,231.69,233.05,231.51,232.63,13509.0,175.4646,176.4946,175.3283,176.1765,13509.0
2017-01-04 12:30:00,232.54,232.54,231.33,231.37,10219.0,176.1084,176.1084,175.192,175.2223,10219.0
2017-01-04 13:00:00,231.5,231.5,230.87,231.15,17326.0,175.3208,175.3208,174.8436,175.0557,17326.0
2017-01-04 13:30:00,231.23,231.23,230.72,230.82,12684.0,175.1163,175.1163,174.73,174.8058,12684.0
2017-01-04 14:00:00,230.87,231.11,230.74,230.98,17172.0,174.8436,175.0254,174.7452,174.9269,17172.0
2017-01-04 14:30:00,230.97,231.43,230.6,230.76,19832.0,174.9194,175.2677,174.6392,174.7603,19832.0
2017-01-04 15:00:00,230.8,231.16,230.65,231.02,20567.0,174.7906,175.0633,174.677,174.9572,20567.0
2017-01-04 15:30:00,231.05,231.75,230.89,231.02,46125.0,174.98,175.5101,174.8588,174.9572,46125.0
2017-01-05 09:30:00,229.68,230.67,226.37,228.4,41405.0,173.9424,174.6922,171.4357,172.973,41405.0
2017-01-05 10:00:00,228.61,231.51,228.45,231.33,24976.0,173.1321,175.3283,173.0109,175.192,24976.0
2017-01-05 10:30:00,231.5,232.29,231.13,232.0,38846.0,175.3208,175.919,175.0405,175.6994,38846.0
2017-01-05 11:00:00,232.05,232.07,231.03,231.76,12113.0,175.7373,175.7524,174.9648,175.5177,12113.0
2017-01-05 11:30:00,231.84,232.15,231.73,231.8,9492.0,175.5782,175.813,175.4949,175.548,9492.0
2017-01-05 12:00:00,231.78,231.78,231.26,231.75,7097.0,175.5328,175.5328,175.139,175.5101,7097.0
2017-01-05 12:30:00,231.88,231.89,231.17,231.18,15325.0,175.6085,175.6161,175.0708,175.0784,15325.0
2017-01-05 13:00:00,231.35,231.69,231.18,231.69,13039.0,175.2072,175.4646,175.0784,175.4646,13039.0
2017-01-05 13:30:00,231.71,232.28,231.71,232.25,7335.0,175.4798,175.9115,175.4798,175.8887,7335.0
2017-01-05 14:00:00,232.15,232.23,231.63,231.81,21884.0,175.813,175.8736,175.4192,175.5555,21884.0
2017-01-05 14:30:00,231.84,232.09,231.28,231.58,18802.0,175.5782,175.7676,175.1541,175.3813,18802.0
2017-01-05 15:00:00,231.73,232.14,231.45,232.02,49342.0,175.4949,175.8054,175.2829,175.7146,49342.0
2017-01-05 15:30:00,232.02,232.9,231.95,232.77,44359.0,175.7146,176.381,175.6615,176.2826,44359.0
2017-01-06 09:30:00,232.59,233.53,231.47,233.29,16694.0,176.1462,176.8581,175.298,176.6764,16694.0
2017-01-06 10:00:00,233.51,233.85,232.79,233.25,19418.0,176.843,177.1005,176.2977,176.6461,19418.0
2017-01-06 10:30:00,233.02,233.15,231.96,232.11,20894.0,176.4719,176.5703,175.6691,175.7827,20894.0
2017-01-06 11:00:00,232.28,232.47,231.89,232.42,3529.0,175.9115,176.0554,175.6161,176.0175,3529.0
2017-01-06 11:30:00,232.33,233.47,232.33,233.32,15251.0,175.9493,176.8127,175.9493,176.6991,15251.0
2017-01-06 12:00:00,233.52,234.25,233.32,234.21,6044.0,176.8505,177.4034,176.6991,177.3731,6044.0
2017-01-06 12:30:00,234.24,234.77,234.05,234.25,14171.0,177.3958,177.7972,177.2519,177.4034,14171.0
2017-01-06 13:00:00,234.17,234.32,233.49,233.69,8032.0,177.3428,177.4564,176.8278,176.9793,8032.0
2017-01-06 13:30:00,233.67,233.86,233.41,233.55,5464.0,176.9641,177.108,176.7672,176.8733,5464.0
2017-01-06 14:00:00,233.67,234.04,233.61,233.9,9073.0,176.9641,177.2444,176.9187,177.1383,9073.0
2017-01-06 14:30:00,233.87,234.25,233.79,234.21,7698.0,177.1156,177.4034,177.055,177.3731,7698.0
2017-01-06 15:00:00,234.14,234.14,233.71,234.0,15201.0,177.3201,177.3201,176.9944,177.2141,15201.0
2017-01-06 15:30:00,233.94,234.07,233.51,233.71,44260.0,177.1686,177.2671,176.843,176.9944,44260.0
2017-01-09 09:30:00,233.96,234.38,231.07,232.7,11676.0,177.1838,177.5018,174.9951,176.2295,11676.0
2017-01-09 10:00:00,232.55,233.19,231.83,232.18,4787.0,176.1159,176.6006,175.5707,175.8357,4787.0
2017-01-09 10:30:00,231.78,232.12,231.14,232.12,6201.0,175.5328,175.7903,175.0481,175.7903,6201.0
2017-01-09 11:00:00,231.87,232.39,231.78,232.03,5048.0,175.601,175.9948,175.5328,175.7221,5048.0
2017-01-09 11:30:00,231.95,232.55,231.74,232.05,17131.0,175.6615,176.1159,175.5025,175.7373,17131.0
2017-01-09 12:00:00,231.95,232.96,231.95,232.21,11042.0,175.6615,176.4264,175.6615,175.8585,11042.0
2017-01-09 12:30:00,232.14,232.85,231.91,231.98,6190.0,175.8054,176.3431,175.6313,175.6843,6190.0
2017-01-09 13:00:00,231.95,232.01,231.58,232.01,8350.0,175.6615,175.707,175.3813,175.707,8350.0
2017-01-09 13:30:00,231.69,231.98,231.55,231.79,7207.0,175.4646,175.6843,175.3586,175.5404,7207.0
2017-01-09 14:00:00,231.62,231.87,231.44,231.67,7737.0,175.4116,175.601,175.2753,175.4495,7737.0
2017-01-09 14:30:00,231.42,231.75,230.74,230.8,6780.0,175.2602,175.5101,174.7452,174.7906,6780.0
2017-01-09 15:00:00,230.79,231.24,230.61,231.18,17915.0,174.7831,175.1238,174.6467,175.0784,17915.0
2017-01-09 15:30:00,231.1,231.18,230.56,230.81,40662.0,175.0178,175.0784,174.6089,174.7982,40662.0
2017-01-10 09:30:00,230.0,230.24,228.5,230.12,26703.0,174.1848,174.3665,173.0488,174.2756,26703.0
2017-01-10 10:00:00,230.21,231.29,229.88,230.78,17921.0,174.3438,175.1617,174.0939,174.7755,17921.0
2017-01-10 10:30:00,230.77,230.77,229.75,230.06,24568.0,174.7679,174.7679,173.9954,174.2302,24568.0
2017-01-10 11:00:00,230.03,230.93,229.96,230.8,34593.0,174.2075,174.8891,174.1545,174.7906,34593.0
2017-01-10 11:30:00,230.43,230.74,229.83,230.3,11743.0,174.5104,174.7452,174.056,174.412,11743.0
2017-01-10 12:00:00,230.11,230.66,230.02,230.19,11289.0,174.2681,174.6846,174.1999,174.3287,11289.0
2017-01-10 12:30:00,230.14,230.84,230.11,230.54,13203.0,174.2908,174.8209,174.2681,174.5937,13203.0
2017-01-10 13:00:00,230.66,230.67,229.98,229.98,5510.0,174.6846,174.6922,174.1696,174.1696,5510.0
2017-01-10 13:30:00,230.17,230.55,229.86,229.92,9900.0,174.3135,174.6013,174.0787,174.1242,9900.0
2017-01-10 14:00:00,229.96,230.09,229.53,230.09,21042.0,174.1545,174.2529,173.8288,174.2529,21042.0
2017-01-10 14:30:00,230.09,230.66,230.07,230.48,10098.0,174.2529,174.6846,174.2378,174.5483,10098.0
2017-01-10 15:00:00,230.5,231.07,230.38,231.07,23013.0,174.5634,174.9951,174.4725,174.9951,23013.0
2017-01-10 15:30:00,231.1,231.2,230.02,230.1,92078.0,175.0178,175.0936,174.1999,174.2605,92078.0
2017-01-11 09:30:00,230.2,231.08,229.29,230.12,28975.0,174.3362,175.0027,173.6471,174.2756,28975.0
2017-01-11 10:00:00,229.75,230.76,229.48,229.95,6166.0,173.9954,174.7603,173.791,174.1469,6166.0
2017-01-11 10:30:00,229.94,229.94,229.1,229.44,5246.0,174.1393,174.1393,173.5032,173.7607,5246.0
2017-01-11 11:00:00,229.6,230.32,229.55,230.25,11850.0,173.8818,174.4271,173.844,174.3741,11850.0
2017-01-11 11:30:00,230.0,230.21,229.53,229.99,4500.0,174.1848,174.3438,173.8288,174.1772,4500.0
2017-01-11 12:00:00,230.0,230.3,229.64,229.89,14214.0,174.1848,174.412,173.9121,174.1015,14214.0
2017-01-11 12:30:00,229.85,230.49,229.84,230.0,18279.0,174.0712,174.5559,174.0636,174.1848,18279.0
2017-01-11 13:00:00,230.04,230.46,229.57,229.57,24780.0,174.2151,174.5331,173.8591,173.8591,24780.0
2017-01-11 13:30:00,229.5,229.93,229.41,229.7,6266.0,173.8061,174.1318,173.7379,173.9576,6266.0
2017-01-11 14:00:00,229.63,229.84,228.77,228.77,19809.0,173.9046,174.0636,173.2533,173.2533,19809.0
2017-01-11 14:30:00,228.79,228.95,228.19,228.19,7611.0,173.2684,173.3896,172.814,172.814,7611.0
2017-01-11 15:00:00,228.28,228.4,227.73,227.75,38521.0,172.8822,172.973,172.4656,172.4808,38521.0
2017-01-11 15:30:00,227.74,227.93,226.78,226.79,69266.0,172.4732,172.6171,171.7462,171.7538,69266.0
2017-01-12 09:30:00,226.67,227.75,225.0,226.04,15474.0,171.6629,172.4808,170.3981,171.1858,15474.0
2017-01-12 10:00:00,225.9,226.14,224.57,224.66,30159.0,171.0797,171.2615,170.0725,170.1406,30159.0
2017-01-12 10:30:00,224.57,225.89,224.38,225.72,29517.0,170.0725,171.0722,169.9286,170.9434,29517.0
2017-01-12 11:00:00,225.74,226.7,225.41,226.66,42431.0,170.9586,171.6856,170.7086,171.6553,42431.0
2017-01-12 11:30:00,226.55,227.12,226.09,226.69,15932.0,171.572,172.0037,171.2236,171.678,15932.0
2017-01-12 12:00:00,226.28,227.52,226.26,227.05,9450.0,171.3675,172.3066,171.3524,171.9507,9450.0
2017-01-12 12:30:00,227.11,227.69,227.01,227.47,8299.0,171.9961,172.4353,171.9204,172.2687,8299.0
2017-01-12 13:00:00,227.55,227.66,227.21,227.66,12353.0,172.3293,172.4126,172.0718,172.4126,12353.0
2017-01-12 13:30:00,227.72,228.25,227.68,228.07,13938.0,172.4581,172.8594,172.4278,172.7231,13938.0
2017-01-12 14:00:00,227.91,228.71,227.91,228.42,23364.0,172.602,173.2078,172.602,172.9882,23364.0
2017-01-12 14:30:00,228.47,228.62,227.41,227.58,14324.0,173.0261,173.1397,172.2233,172.352,14324.0
2017-01-12 15:00:00,227.48,227.73,227.04,227.3,17597.0,172.2763,172.4656,171.9431,172.14,17597.0
2017-01-12 15:30:00,227.27,228.55,227.2,228.42,41078.0,172.1173,173.0866,172.0643,172.9882,41078.0
2017-01-13 09:30:00,227.5,229.35,227.33,228.98,10259.0,172.2915,173.6925,172.1627,173.4123,10259.0
2017-01-13 10:00:00,228.9,229.04,227.53,228.59,11240.0,173.3517,173.4577,172.3142,173.1169,11240.0
2017-01-13 10:30:00,228.66,229.47,228.65,229.16,6850.0,173.1699,173.7834,173.1624,173.5486,6850.0
2017-01-13 11:00:00,229.24,229.3,228.37,228.81,7030.0,173.6092,173.6546,172.9503,173.2835,7030.0
2017-01-13 11:30:00,228.67,228.82,228.02,228.39,14770.0,173.1775,173.2911,172.6853,172.9655,14770.0
2017-01-13 12:00:00,228.34,229.04,228.34,229.04,12906.0,172.9276,173.4577,172.9276,173.4577,12906.0
2017-01-13 12:30:00,228.96,228.98,228.5,228.61,4830.0,173.3971,173.4123,173.0488,173.1321,4830.0
2017-01-13 13:00:00,228.66,228.92,228.58,228.92,11623.0,173.1699,173.3669,173.1094,173.3669,11623.0
2017-01-13 13:30:00,228.94,229.02,228.75,228.75,11742.0,173.382,173.4426,173.2381,173.2381,11742.0
2017-01-13 14:00:00,228.65,228.7,228.5,228.61,3100.0,173.1624,173.2002,173.0488,173.1321,3100.0
2017-01-13 14:30:00,228.61,228.7,227.93,228.13,9822.0,173.1321,173.2002,172.6171,172.7686,9822.0
2017-01-13 15:00:00,228.01,228.38,227.75,228.31,7716.0,172.6777,172.9579,172.4808,172.9049,7716.0
2017-01-13 15:30:00,228.29,228.54,227.93,227.99,50388.0,172.8897,173.0791,172.6171,172.6625,50388.0
2017-01-17 09:30:00,227.96,231.23,227.96,229.44,18093.0,172.6398,175.1163,172.6398,173.7607,18093.0
2017-01-17 10:00:00,229.55,229.85,228.73,229.31,22159.0,173.844,174.0712,173.223,173.6622,22159.0
2017-01-17 10:30:00,229.75,229.8,228.97,229.04,18176.0,173.9954,174.0333,173.4047,173.4577,18176.0
2017-01-17 11:00:00,228.93,229.16,228.46,228.56,9298.0,173.3744,173.5486,173.0185,173.0942,9298.0
2017-01-17 11:30:00,228.48,228.86,228.05,228.38,14095.0,173.0336,173.3214,172.708,172.9579,14095.0
2017-01-17 12:00:00,228.53,229.3,228.52,229.29,7467.0,173.0715,173.6546,173.0639,173.6471,7467.0
2017-01-17 12:30:00,229.36,229.52,229.16,229.43,10192.0,173.7001,173.8212,173.5486,173.7531,10192.0
2017-01-17 13:00:00,229.37,229.41,229.09,229.29,9038.0,173.7077,173.7379,173.4956,173.6471,9038.0
2017-01-17 13:30:00,229.19,229.37,229.07,229.07,10893.0,173.5713,173.7077,173.4805,173.4805,10893.0
2017-01-17 14:00:00,228.99,229.09,228.83,229.06,9751.0,173.4199,173.4956,173.2987,173.4729,9751.0
2017-01-17 14:30:00,229.16,229.16,228.91,229.0,17891.0,173.5486,173.5486,173.3593,173.4274,17891.0
2017-01-17 15:00:00,228.96,229.06,228.46,228.92,20475.0,173.3971,173.4729,173.0185,173.3669,20475.0
2017-01-17 15:30:00,228.86,229.63,228.86,229.48,83379.0,173.3214,173.9046,173.3214,173.791,83379.0
2017-01-18 09:30:00,229.94,230.3,229.16,230.05,13270.0,174.1393,174.412,173.5486,174.2226,13270.0
2017-01-18 10:00:00,230.19,230.19,228.78,228.96,10800.0,174.3287,174.3287,173.2608,173.3971,10800.0
2017-01-18 10:30:00,228.92,228.95,227.76,228.39,13922.0,173.3669,173.3896,172.4884,172.9655,13922.0
2017-01-18 11:00:00,228.48,229.11,228.16,229.09,30939.0,173.0336,173.5107,172.7913,173.4956,30939.0
2017-01-18 11:30:00,229.18,229.5,228.83,229.37,23812.0,173.5638,173.8061,173.2987,173.7077,23812.0
2017-01-18 12:00:00,229.28,230.13,229.13,229.74,15600.0,173.6395,174.2832,173.5259,173.9879,15600.0
2017-01-18 12:30:00,229.93,230.03,229.29,229.41,18625.0,174.1318,174.2075,173.6471,173.7379,18625.0
2017-01-18 13:00:00,229.53,229.54,229.23,229.31,9497.0,173.8288,173.8364,173.6016,173.6622,9497.0
2017-01-18 13:30:00,229.45,229.45,228.98,228.98,4325.0,173.7682,173.7682,173.4123,173.4123,4325.0
2017-01-18 14:00:00,229.03,229.03,228.3,228.46,12686.0,173.4502,173.4502,172.8973,173.0185,12686.0
2017-01-18 14:30:00,228.67,228.67,227.91,228.38,44682.0,173.1775,173.1775,172.602,172.9579,44682.0
2017-01-18 15:00:00,228.37,228.41,227.72,227.81,11287.0,172.9503,172.9806,172.4581,172.5262,11287.0
2017-01-18 15:30:00,227.85,228.3,227.73,227.82,58372.0,172.5565,172.8973,172.4656,172.5338,58372.0
2017-01-19 09:30:00,227.22,228.18,226.42,226.5,5222.0,172.0794,172.8064,171.4735,171.5341,5222.0
2017-01-19 10:00:00,226.44,226.8,225.84,226.37,29654.0,171.4887,171.7613,171.0343,171.4357,29654.0
2017-01-19 10:30:00,226.29,227.02,225.98,226.42,17475.0,171.3751,171.9279,171.1403,171.4735,17475.0
2017-01-19 11:00:00,226.55,226.92,226.23,226.39,31254.0,171.572,171.8522,171.3296,171.4508,31254.0
2017-01-19 11:30:00,226.63,226.85,226.28,226.65,11042.0,171.6326,171.7992,171.3675,171.6477,11042.0
2017-01-19 12:00:00,226.75,226.86,226.04,226.06,16008.0,171.7235,171.8068,171.1858,171.2009,16008.0
2017-01-19 12:30:00,226.08,226.78,226.05,226.59,24079.0,171.2161,171.7462,171.1933,171.6023,24079.0
2017-01-19 13:00:00,226.58,226.82,226.44,226.81,11803.0,171.5947,171.7765,171.4887,171.7689,11803.0
2017-01-19 13:30:00,226.77,227.17,226.67,227.08,62501.0,171.7386,172.0415,171.6629,171.9734,62501.0
2017-01-19 14:00:00,227.04,227.34,226.22,226.61,29318.0,171.9431,172.1703,171.3221,171.6174,29318.0
2017-01-19 14:30:00,226.57,226.8,226.29,226.32,12546.0,171.5871,171.7613,171.3751,171.3978,12546.0
2017-01-19 15:00:00,226.22,226.73,226.06,226.56,13228.0,171.3221,171.7083,171.2009,171.5796,13228.0
2017-01-19 15:30:00,226.54,226.99,226.51,226.65,87217.0,171.5644,171.9052,171.5417,171.6477,87217.0
2017-01-20 09:30:00,226.98,228.09,226.0,227.15,51274.0,171.8976,172.7383,171.1555,172.0264,51274.0
2017-01-20 10:00:00,226.77,228.19,226.77,228.14,10779.0,171.7386,172.814,171.7386,172.7761,10779.0
2017-01-20 10:30:00,228.17,228.74,228.1,228.32,11916.0,172.7989,173.2305,172.7458,172.9125,11916.0
2017-01-20 11:00:00,228.32,228.73,228.11,228.25,23421.0,172.9125,173.223,172.7534,172.8594,23421.0
2017-01-20 11:30:00,228.2,228.84,228.08,228.61,23168.0,172.8216,173.3063,172.7307,173.1321,23168.0
2017-01-20 12:00:00,228.62,229.16,228.47,229.04,19519.0,173.1397,173.5486,173.0261,173.4577,19519.0
2017-01-20 12:30:00,229.01,229.46,228.75,229.3,16014.0,173.435,173.7758,173.2381,173.6546,16014.0
2017-01-20 13:00:00,229.45,229.71,228.97,228.97,18591.0,173.7682,173.9651,173.4047,173.4047,18591.0
2017-01-20 13:30:00,228.97,229.09,228.9,228.97,7874.0,173.4047,173.4956,173.3517,173.4047,7874.0
2017-01-20 14:00:00,228.93,229.03,228.68,228.77,15655.0,173.3744,173.4502,173.1851,173.2533,15655.0
2017-01-20 14:30:00,228.81,228.82,228.46,228.68,9210.0,173.2835,173.2911,173.0185,173.1851,9210.0
2017-01-20 15:00:00,228.67,228.74,228.28,228.28,16020.0,173.1775,173.2305,172.8822,172.8822,16020.0
2017-01-20 15:30:00,228.26,228.66,228.23,228.42,57735.0,172.867,173.1699,172.8443,172.9882,57735.0
2017-01-23 09:30:00,229.68,230.78,228.67,230.26,16370.0,173.9424,174.7755,173.1775,174.3817,16370.0
2017-01-23 10:00:00,230.01,230.4,229.81,230.06,15595.0,174.1923,174.4877,174.0409,174.2302,15595.0
2017-01-23 10:30:00,229.93,230.67,229.93,230.37,53814.0,174.1318,174.6922,174.1318,174.465,53814.0
2017-01-23 11:00:00,230.35,231.26,230.29,230.87,25483.0,174.4498,175.139,174.4044,174.8436,25483.0
2017-01-23 11:30:00,230.87,230.87,229.74,230.29,29330.0,174.8436,174.8436,173.9879,174.4044,29330.0
2017-01-23 12:00:00,230.43,230.78,230.07,230.37,12900.0,174.5104,174.7755,174.2378,174.465,12900.0
2017-01-23 12:30:00,230.16,230.43,229.67,229.85,12039.0,174.3059,174.5104,173.9348,174.0712,12039.0
2017-01-23 13:00:00,229.8,230.34,229.75,230.33,64821.0,174.0333,174.4423,173.9954,174.4347,64821.0
2017-01-23 13:30:00,230.32,231.11,230.14,231.08,29731.0,174.4271,175.0254,174.2908,175.0027,29731.0
2017-01-23 14:00:00,231.0,231.77,230.91,231.71,20942.0,174.9421,175.5252,174.8739,175.4798,20942.0
2017-01-23 14:30:00,231.61,231.8,231.33,231.49,12624.0,175.4041,175.548,175.192,175.3132,12624.0
2017-01-23 15:00:00,231.47,231.65,230.78,230.85,35302.0,175.298,175.4344,174.7755,174.8285,35302.0
2017-01-23 15:30:00,230.79,231.37,230.6,231.12,80751.0,174.7831,175.2223,174.6392,175.033,80751.0
2017-01-24 09:30:00,229.79,231.31,229.79,231.25,16015.0,174.0257,175.1769,174.0257,175.1314,16015.0
2017-01-24 10:00:00,231.19,231.87,230.92,230.94,10744.0,175.086,175.601,174.8815,174.8967,10744.0
2017-01-24 10:30:00,231.26,231.26,228.32,229.11,26305.0,175.139,175.139,172.9125,173.5107,26305.0
2017-01-24 11:00:00,229.15,230.25,229.02,230.24,17333.0,173.541,174.3741,173.4426,174.3665,17333.0
2017-01-24 11:30:00,230.24,230.4,229.32,229.32,23276.0,174.3665,174.4877,173.6698,173.6698,23276.0
2017-01-24 12:00:00,229.54,229.54,228.52,228.65,31677.0,173.8364,173.8364,173.0639,173.1624,31677.0
2017-01-24 12:30:00,228.73,228.75,228.15,228.32,10346.0,173.223,173.2381,172.7837,172.9125,10346.0
2017-01-24 13:00:00,228.48,228.51,227.46,227.58,24377.0,173.0336,173.0564,172.2612,172.352,24377.0
2017-01-24 13:30:00,227.73,228.17,227.56,227.69,8836.0,172.4656,172.7989,172.3369,172.4353,8836.0
2017-01-24 14:00:00,227.6,227.63,227.01,227.05,30977.0,172.3672,172.3899,171.9204,171.9507,30977.0
2017-01-24 14:30:00,227.05,227.1,226.57,226.66,31854.0,171.9507,171.9885,171.5871,171.6553,31854.0
2017-01-24 15:00:00,226.66,226.69,225.79,226.07,41942.0,171.6553,171.678,170.9964,171.2085,41942.0
2017-01-24 15:30:00,226.12,226.93,226.11,226.67,64054.0,171.2463,171.8598,171.2388,171.6629,64054.0
2017-01-25 09:30:00,226.56,227.1,225.5,225.77,6842.0,171.5796,171.9885,170.7768,170.9813,6842.0
2017-01-25 10:00:00,225.85,226.39,225.66,226.36,15919.0,171.0419,171.4508,170.898,171.4281,15919.0
2017-01-25 10:30:00,226.34,226.35,225.47,225.75,16424.0,171.413,171.4205,170.7541,170.9661,16424.0
2017-01-25 11:00:00,225.95,226.32,225.33,225.37,23832.0,171.1176,171.3978,170.6481,170.6783,23832.0
2017-01-25 11:30:00,225.41,225.41,224.49,225.08,11295.0,170.7086,170.7086,170.0119,170.4587,11295.0
2017-01-25 12:00:00,225.17,225.42,225.17,225.23,5106.0,170.5269,170.7162,170.5269,170.5723,5106.0
2017-01-25 12:30:00,225.23,225.39,225.13,225.28,12990.0,170.5723,170.6935,170.4966,170.6102,12990.0
2017-01-25 13:00:00,225.36,225.39,224.68,224.73,12667.0,170.6708,170.6935,170.1558,170.1937,12667.0
2017-01-25 13:30:00,224.7,225.39,224.7,225.17,7410.0,170.1709,170.6935,170.1709,170.5269,7410.0
2017-01-25 14:00:00,225.18,225.34,224.59,224.96,6686.0,170.5345,170.6556,170.0876,170.3678,6686.0
2017-01-25 14:30:00,224.96,225.79,224.85,225.59,17114.0,170.3678,170.9964,170.2845,170.845,17114.0
2017-01-25 15:00:00,225.61,226.12,225.61,226.06,20144.0,170.8601,171.2463,170.8601,171.2009,20144.0
2017-01-25 15:30:00,225.89,226.3,225.71,225.83,48234.0,171.0722,171.3827,170.9358,171.0267,48234.0
2017-01-26 09:30:00,226.29,227.7,225.96,226.87,7260.0,171.3751,172.4429,171.1252,171.8143,7260.0
2017-01-26 10:00:00,226.67,226.9,226.05,226.56,18108.0,171.6629,171.8371,171.1933,171.5796,18108.0
2017-01-26 10:30:00,226.5,226.65,225.46,226.03,19081.0,171.5341,171.6477,170.7465,171.1782,19081.0
2017-01-26 11:00:00,225.91,226.08,225.21,225.7,19641.0,171.0873,171.2161,170.5572,170.9283,19641.0
2017-01-26 11:30:00,225.83,226.28,225.7,225.7,15500.0,171.0267,171.3675,170.9283,170.9283,15500.0
2017-01-26 12:00:00,225.8,226.14,225.6,225.77,24636.0,171.004,171.2615,170.8525,170.9813,24636.0
2017-01-26 12:30:00,225.71,225.71,225.23,225.43,21538.0,170.9358,170.9358,170.5723,170.7238,21538.0
2017-01-26 13:00:00,225.34,225.72,225.23,225.5,8227.0,170.6556,170.9434,170.5723,170.7768,8227.0
2017-01-26 13:30:00,225.5,225.58,224.86,224.97,15604.0,170.7768,170.8374,170.2921,170.3754,15604.0
2017-01-26 14:00:00,225.12,225.27,224.96,225.16,7409.0,170.489,170.6026,170.3678,170.5193,7409.0
2017-01-26 14:30:00,225.22,225.54,224.97,225.3,8379.0,170.5648,170.8071,170.3754,170.6253,8379.0
2017-01-26 15:00:00,225.24,225.42,225.03,225.4,16940.0,170.5799,170.7162,170.4209,170.7011,16940.0
2017-01-26 15:30:00,225.32,225.66,225.21,225.4,51200.0,170.6405,170.898,170.5572,170.7011,51200.0
2017-01-27 09:30:00,226.21,227.09,224.53,224.77,14245.0,171.3145,171.9809,170.0422,170.224,14245.0
2017-01-27 10:00:00,224.59,224.99,224.3,224.6,7100.0,170.0876,170.3906,169.868,170.0952,7100.0
2017-01-27 10:30:00,224.6,224.95,224.23,224.86,12315.0,170.0952,170.3603,169.815,170.2921,12315.0
2017-01-27 11:00:00,224.81,225.71,224.75,225.36,28816.0,170.2542,170.9358,170.2088,170.6708,28816.0
2017-01-27 11:30:00,225.33,226.03,225.32,225.75,16855.0,170.6481,171.1782,170.6405,170.9661,16855.0
2017-01-27 12:00:00,225.78,225.95,225.44,225.77,15601.0,170.9889,171.1176,170.7314,170.9813,15601.0
2017-01-27 12:30:00,225.5,225.9,224.94,225.11,7428.0,170.7768,171.0797,170.3527,170.4814,7428.0
2017-01-27 13:00:00,225.15,225.4,224.97,225.24,2600.0,170.5117,170.7011,170.3754,170.5799,2600.0
2017-01-27 13:30:00,225.18,225.4,225.08,225.24,10397.0,170.5345,170.7011,170.4587,170.5799,10397.0
2017-01-27 14:00:00,225.26,225.62,225.16,225.23,10406.0,170.595,170.8677,170.5193,170.5723,10406.0
2017-01-27 14:30:00,225.2,225.33,224.88,224.95,12685.0,170.5496,170.6481,170.3073,170.3603,12685.0
2017-01-27 15:00:00,224.97,225.45,224.69,225.32,14021.0,170.3754,170.7389,170.1634,170.6405,14021.0
2017-01-27 15:30:00,225.31,225.54,225.26,225.3,41868.0,170.6329,170.8071,170.595,170.6253,41868.0
2017-01-30 09:30:00,225.23,226.74,224.12,225.06,15486.0,170.5723,171.7159,169.7317,170.4436,15486.0
2017-01-30 10:00:00,225.01,225.58,224.7,225.44,18084.0,170.4057,170.8374,170.1709,170.7314,18084.0
2017-01-30 10:30:00,225.57,226.23,225.35,225.4,20886.0,170.8298,171.3296,170.6632,170.7011,20886.0
2017-01-30 11:00:00,225.48,225.52,224.46,225.14,14384.0,170.7617,170.7919,169.9892,170.5042,14384.0
2017-01-30 11:30:00,225.11,225.29,224.7,224.81,6723.0,170.4814,170.6178,170.1709,170.2542,6723.0
2017-01-30 12:00:00,224.72,224.96,224.41,224.46,10000.0,170.1861,170.3678,169.9513,169.9892,10000.0
2017-01-30 12:30:00,224.36,224.56,223.89,224.34,8267.0,169.9135,170.0649,169.5575,169.8983,8267.0
2017-01-30 13:00:00,224.37,224.71,224.26,224.55,20969.0,169.921,170.1785,169.8377,170.0573,20969.0
2017-01-30 13:30:00,224.55,224.55,223.82,223.96,7425.0,170.0573,170.0573,169.5045,169.6105,7425.0
2017-01-30 14:00:00,223.98,224.42,223.61,223.61,21866.0,169.6257,169.9589,169.3455,169.3455,21866.0
2017-01-30 14:30:00,223.53,223.77,223.13,223.43,19333.0,169.2849,169.4666,168.9819,169.2091,19333.0
2017-01-30 15:00:00,223.49,223.62,223.34,223.37,17958.0,169.2546,169.353,169.141,169.1637,17958.0
2017-01-30 15:30:00,223.42,223.61,223.08,223.24,94217.0,169.2016,169.3455,168.9441,169.0652,94217.0
2017-01-31 09:30:00,223.63,224.5,222.9,223.74,32402.0,169.3606,170.0195,168.8078,169.4439,32402.0
2017-01-31 10:00:00,223.07,224.2,223.07,223.93,33018.0,168.9365,169.7923,168.9365,169.5878,33018.0
2017-01-31 10:30:00,223.9,224.31,222.98,224.03,35012.0,169.5651,169.8756,168.8683,169.6635,35012.0
2017-01-31 11:00:00,224.34,224.71,224.18,224.32,10058.0,169.8983,170.1785,169.7771,169.8832,10058.0
2017-01-31 11:30:00,224.41,225.37,224.41,224.68,10929.0,169.9513,170.6783,169.9513,170.1558,10929.0
2017-01-31 12:00:00,224.74,225.18,224.46,224.5,6770.0,170.2012,170.5345,169.9892,170.0195,6770.0
2017-01-31 12:30:00,224.36,225.03,224.36,224.97,7201.0,169.9135,170.4209,169.9135,170.3754,7201.0
2017-01-31 13:00:00,224.96,225.07,224.86,225.07,6109.0,170.3678,170.4512,170.2921,170.4512,6109.0
2017-01-31 13:30:00,225.08,225.88,225.05,225.88,9926.0,170.4587,171.0646,170.436,171.0646,9926.0
2017-01-31 14:00:00,225.82,226.12,225.68,225.74,9743.0,171.0191,171.2463,170.9131,170.9586,9743.0
2017-01-31 14:30:00,225.74,225.92,224.83,224.89,16374.0,170.9586,171.0949,170.2694,170.3148,16374.0
2017-01-31 15:00:00,224.86,224.97,224.19,224.21,30870.0,170.2921,170.3754,169.7847,169.7999,30870.0
2017-01-31 15:30:00,224.23,224.56,223.89,224.3,45779.0,169.815,170.0649,169.5575,169.868,45779.0
2017-02-01 09:30:00,224.12,227.06,224.06,226.23,24941.0,169.7317,171.9582,169.6863,171.3296,24941.0
2017-02-01 10:00:00,226.37,226.37,224.07,224.14,9989.0,171.4357,171.4357,169.6938,169.7468,9989.0
2017-02-01 10:30:00,223.49,224.66,223.35,224.27,12202.0,169.2546,170.1406,169.1486,169.8453,12202.0
2017-02-01 11:00:00,224.09,224.1,223.05,223.31,7933.0,169.709,169.7165,168.9214,169.1183,7933.0
2017-02-01 11:30:00,223.14,223.4,222.98,223.32,30556.0,168.9895,169.1864,168.8683,169.1258,30556.0
2017-02-01 12:00:00,223.12,223.12,221.68,221.98,12766.0,168.9744,168.9744,167.8838,168.111,12766.0
2017-02-01 12:30:00,222.04,222.43,221.58,222.18,11942.0,168.1565,168.4518,167.8081,168.2625,11942.0
2017-02-01 13:00:00,222.09,222.46,222.04,222.46,9951.0,168.1943,168.4745,168.1565,168.4745,9951.0
2017-02-01 13:30:00,222.4,223.16,222.32,222.82,17477.0,168.4291,169.0047,168.3685,168.7472,17477.0
2017-02-01 14:00:00,222.73,223.69,222.64,222.64,18441.0,168.679,169.406,168.6109,168.6109,18441.0
2017-02-01 14:30:00,222.65,222.87,221.96,222.37,11571.0,168.6184,168.785,168.0959,168.4064,11571.0
2017-02-01 15:00:00,222.39,222.51,221.69,222.23,11300.0,168.4215,168.5124,167.8914,168.3003,11300.0
2017-02-01 15:30:00,222.22,222.46,221.54,221.68,34357.0,168.2928,168.4745,167.7778,167.8838,34357.0
2017-02-02 09:30:00,221.76,225.56,221.76,223.3,16435.0,167.9444,170.8222,167.9444,169.1107,16435.0
2017-02-02 10:00:00,223.39,225.67,222.75,225.47,18752.0,169.1788,170.9055,168.6942,170.7541,18752.0
2017-02-02 10:30:00,225.41,228.07,225.31,226.27,39906.0,170.7086,172.7231,170.6329,171.3599,39906.0
2017-02-02 11:00:00,226.47,226.96,226.07,226.65,12017.0,171.5114,171.8825,171.2085,171.6477,12017.0
2017-02-02 11:30:00,226.89,226.98,225.99,226.44,13360.0,171.8295,171.8976,171.1479,171.4887,13360.0
2017-02-02 12:00:00,226.7,226.97,225.86,226.17,11647.0,171.6856,171.8901,171.0494,171.2842,11647.0
2017-02-02 12:30:00,226.25,226.64,226.17,226.63,11146.0,171.3448,171.6402,171.2842,171.6326,11146.0
2017-02-02 13:00:00,226.53,227.11,226.49,227.09,12901.0,171.5568,171.9961,171.5266,171.9809,12901.0
2017-02-02 13:30:00,227.1,227.68,226.77,227.0,21317.0,171.9885,172.4278,171.7386,171.9128,21317.0
2017-02-02 14:00:00,227.08,227.11,226.63,226.63,12319.0,171.9734,171.9961,171.6326,171.6326,12319.0
2017-02-02 14:30:00,226.66,227.11,226.56,226.78,14446.0,171.6553,171.9961,171.5796,171.7462,14446.0
2017-02-02 15:00:00,226.71,227.26,226.41,226.98,21523.0,171.6932,172.1097,171.466,171.8976,21523.0
2017-02-02 15:30:00,227.05,227.2,226.24,226.48,66395.0,171.9507,172.0643,171.3372,171.519,66395.0
2017-02-03 09:30:00,222.84,225.57,218.41,219.66,131660.0,168.7623,170.8298,165.4074,166.354,131660.0
2017-02-03 10:00:00,219.63,222.75,219.43,222.3,46090.0,166.3313,168.6942,166.1798,168.3534,46090.0
2017-02-03 10:30:00,222.3,222.87,220.86,220.96,22287.0,168.3534,168.785,167.2628,167.3385,22287.0
2017-02-03 11:00:00,221.26,222.82,220.76,222.69,30657.0,167.5657,168.7472,167.1871,168.6487,30657.0
2017-02-03 11:30:00,222.74,223.19,222.44,222.77,13574.0,168.6866,169.0274,168.4594,168.7093,13574.0
2017-02-03 12:00:00,222.73,222.73,221.24,221.26,18875.0,168.679,168.679,167.5506,167.5657,18875.0
2017-02-03 12:30:00,221.25,221.44,220.68,221.27,26665.0,167.5582,167.7021,167.1265,167.5733,26665.0
2017-02-03 13:00:00,221.31,221.47,220.76,221.37,21540.0,167.6036,167.7248,167.1871,167.649,21540.0
2017-02-03 13:30:00,221.39,221.59,220.8,220.81,28784.0,167.6642,167.8157,167.2174,167.2249,28784.0
2017-02-03 14:00:00,220.8,221.23,220.49,220.77,30349.0,167.2174,167.543,166.9826,167.1947,30349.0
2017-02-03 14:30:00,220.67,221.62,220.66,221.62,33168.0,167.1189,167.8384,167.1113,167.8384,33168.0
2017-02-03 15:00:00,221.46,222.57,221.28,222.49,49074.0,167.7172,168.5578,167.5809,168.4973,49074.0
2017-02-03 15:30:00,222.21,223.52,222.12,223.0,137627.0,168.2852,169.2773,168.217,168.8835,137627.0
2017-02-06 09:30:00,222.88,224.91,221.64,221.73,19617.0,168.7926,170.33,167.8535,167.9217,19617.0
2017-02-06 10:00:00,222.22,223.03,221.45,222.24,27819.0,168.2928,168.9062,167.7096,168.3079,27819.0
2017-02-06 10:30:00,222.35,223.06,222.14,222.88,20383.0,168.3912,168.9289,168.2322,168.7926,20383.0
2017-02-06 11:00:00,222.81,223.42,222.58,223.09,10118.0,168.7396,169.2016,168.5654,168.9516,10118.0
2017-02-06 11:30:00,223.02,223.43,222.77,223.27,6350.0,168.8986,169.2091,168.7093,169.088,6350.0
2017-02-06 12:00:00,223.38,223.54,222.75,223.08,12280.0,169.1713,169.2924,168.6942,168.9441,12280.0
2017-02-06 12:30:00,223.09,223.21,222.72,223.06,14600.0,168.9516,169.0425,168.6714,168.9289,14600.0
2017-02-06 13:00:00,223.0,223.62,222.87,223.33,20886.0,168.8835,169.353,168.785,169.1334,20886.0
2017-02-06 13:30:00,223.35,223.84,223.2,223.27,23539.0,169.1486,169.5196,169.035,169.088,23539.0
2017-02-06 14:00:00,223.21,223.32,222.78,222.86,6672.0,169.0425,169.1258,168.7169,168.7775,6672.0
2017-02-06 14:30:00,222.93,223.13,222.71,222.75,11934.0,168.8305,168.9819,168.6639,168.6942,11934.0
2017-02-06 15:00:00,222.73,223.03,222.65,222.9,19148.0,168.679,168.9062,168.6184,168.8078,19148.0
2017-02-06 15:30:00,222.87,223.65,222.47,223.14,52029.0,168.785,169.3758,168.4821,168.9895,52029.0
2017-02-07 09:30:00,223.04,224.0,222.46,223.64,22126.0,168.9138,169.6408,168.4745,169.3682,22126.0
2017-02-07 10:00:00,223.55,224.06,222.9,223.65,20300.0,169.3,169.6863,168.8078,169.3758,20300.0
2017-02-07 10:30:00,223.49,223.88,223.25,223.51,17819.0,169.2546,169.5499,169.0728,169.2697,17819.0
2017-02-07 11:00:00,223.59,223.8,222.91,222.92,25046.0,169.3303,169.4893,168.8153,168.8229,25046.0
2017-02-07 11:30:00,223.14,224.07,222.97,223.9,14484.0,168.9895,169.6938,168.8608,169.5651,14484.0
2017-02-07 12:00:00,223.82,224.1,223.55,223.96,13200.0,169.5045,169.7165,169.3,169.6105,13200.0
2017-02-07 12:30:00,223.9,224.52,223.9,224.18,14399.0,169.5651,170.0346,169.5651,169.7771,14399.0
2017-02-07 13:00:00,224.12,224.68,224.03,224.29,13192.0,169.7317,170.1558,169.6635,169.8604,13192.0
2017-02-07 13:30:00,224.19,224.71,224.1,224.25,16710.0,169.7847,170.1785,169.7165,169.8301,16710.0
2017-02-07 14:00:00,224.13,224.76,223.81,224.05,20477.0,169.7393,170.2164,169.4969,169.6787,20477.0
2017-02-07 14:30:00,223.99,224.54,223.81,224.21,37068.0,169.6332,170.0498,169.4969,169.7999,37068.0
2017-02-07 15:00:00,224.25,224.36,223.82,224.09,18690.0,169.8301,169.9135,169.5045,169.709,18690.0
2017-02-07 15:30:00,223.94,224.08,223.51,223.91,40259.0,169.5954,169.7014,169.2697,169.5727,40259.0
2017-02-08 09:30:00,224.07,226.22,224.05,225.9,11882.0,169.6938,171.3221,169.6787,171.0797,11882.0
2017-02-08 10:00:00,225.77,225.77,224.78,225.22,8348.0,170.9813,170.9813,170.2315,170.5648,8348.0
2017-02-08 10:30:00,225.32,226.86,225.32,226.86,10454.0,170.6405,171.8068,170.6405,171.8068,10454.0
2017-02-08 11:00:00,226.76,227.33,226.26,227.23,14330.0,171.731,172.1627,171.3524,172.087,14330.0
2017-02-08 11:30:00,227.09,228.32,226.95,228.32,30885.0,171.9809,172.9125,171.8749,172.9125,30885.0
2017-02-08 12:00:00,228.26,228.6,228.08,228.26,10249.0,172.867,173.1245,172.7307,172.867,10249.0
2017-02-08 12:30:00,228.17,228.44,228.04,228.31,16840.0,172.7989,173.0033,172.7004,172.9049,16840.0
2017-02-08 13:00:00,228.21,228.35,227.84,228.0,8103.0,172.8292,172.9352,172.5489,172.6701,8103.0
2017-02-08 13:30:00,227.93,228.0,227.66,227.79,13674.0,172.6171,172.6701,172.4126,172.5111,13674.0
2017-02-08 14:00:00,227.83,228.55,227.83,228.44,11232.0,172.5414,173.0866,172.5414,173.0033,11232.0
2017-02-08 14:30:00,228.46,228.5,227.86,227.98,10559.0,173.0185,173.0488,172.5641,172.655,10559.0
2017-02-08 15:00:00,227.97,228.23,227.63,227.99,25197.0,172.6474,172.8443,172.3899,172.6625,25197.0
2017-02-08 15:30:00,227.98,228.39,227.6,228.0,73204.0,172.655,172.9655,172.3672,172.6701,73204.0
2017-02-09 09:30:00,228.44,228.62,227.0,227.93,18376.0,173.0033,173.1397,171.9128,172.6171,18376.0
2017-02-09 10:00:00,228.3,228.44,227.53,227.76,26421.0,172.8973,173.0033,172.3142,172.4884,26421.0
2017-02-09 10:30:00,227.91,227.91,227.11,227.36,8253.0,172.602,172.602,171.9961,172.1854,8253.0
2017-02-09 11:00:00,227.45,227.45,226.85,226.85,8576.0,172.2536,172.2536,171.7992,171.7992,8576.0
2017-02-09 11:30:00,227.03,227.3,226.7,227.01,28331.0,171.9355,172.14,171.6856,171.9204,28331.0
2017-02-09 12:00:00,226.93,227.01,226.34,226.51,11716.0,171.8598,171.9204,171.413,171.5417,11716.0
2017-02-09 12:30:00,226.55,226.67,226.12,226.19,6527.0,171.572,171.6629,171.2463,171.2994,6527.0
2017-02-09 13:00:00,226.2,226.83,226.01,226.83,9769.0,171.3069,171.784,171.163,171.784,9769.0
2017-02-09 13:30:00,226.8,226.87,226.45,226.8,7760.0,171.7613,171.8143,171.4963,171.7613,7760.0
2017-02-09 14:00:00,226.79,226.9,226.63,226.72,7369.0,171.7538,171.8371,171.6326,171.7007,7369.0
2017-02-09 14:30:00,226.67,227.19,226.61,226.97,12708.0,171.6629,172.0567,171.6174,171.8901,12708.0
2017-02-09 15:00:00,226.89,227.4,226.89,227.14,10644.0,171.8295,172.2157,171.8295,172.0188,10644.0
2017-02-09 15:30:00,227.23,227.23,226.47,226.54,50206.0,172.087,172.087,171.5114,171.5644,50206.0
2017-02-10 09:30:00,225.64,227.31,225.64,227.25,15711.0,170.8828,172.1476,170.8828,172.1021,15711.0
2017-02-10 10:00:00,227.3,228.01,226.91,227.84,17244.0,172.14,172.6777,171.8446,172.5489,17244.0
2017-02-10 10:30:00,228.04,228.06,227.21,227.57,9120.0,172.7004,172.7156,172.0718,172.3445,9120.0
2017-02-10 11:00:00,227.56,229.04,227.55,228.95,50099.0,172.3369,173.4577,172.3293,173.3896,50099.0
2017-02-10 11:30:00,228.95,229.12,228.43,228.5,13544.0,173.3896,173.5183,172.9958,173.0488,13544.0
2017-02-10 12:00:00,228.48,228.96,228.35,228.89,13478.0,173.0336,173.3971,172.9352,173.3441,13478.0
2017-02-10 12:30:00,228.8,229.03,228.71,228.97,9930.0,173.276,173.4502,173.2078,173.4047,9930.0
2017-02-10 13:00:00,229.0,229.15,228.81,228.97,7633.0,173.4274,173.541,173.2835,173.4047,7633.0
2017-02-10 13:30:00,228.97,229.25,228.81,229.14,18214.0,173.4047,173.6168,173.2835,173.5335,18214.0
2017-02-10 14:00:00,229.05,229.15,228.42,228.92,21126.0,173.4653,173.541,172.9882,173.3669,21126.0
2017-02-10 14:30:00,229.0,229.4,228.83,229.4,9597.0,173.4274,173.7304,173.2987,173.7304,9597.0
2017-02-10 15:00:00,229.33,229.6,229.25,229.53,14810.0,173.6774,173.8818,173.6168,173.8288,14810.0
2017-02-10 15:30:00,229.59,229.59,228.24,228.39,103056.0,173.8743,173.8743,172.8519,172.9655,103056.0
2017-02-13 09:30:00,228.39,228.68,225.36,225.65,29819.0,172.9655,173.1851,170.6708,170.8904,29819.0
2017-02-13 10:00:00,225.74,226.08,224.7,225.06,11412.0,170.9586,171.2161,170.1709,170.4436,11412.0
2017-02-13 10:30:00,225.02,225.69,224.86,225.05,42053.0,170.4133,170.9207,170.2921,170.436,42053.0
2017-02-13 11:00:00,225.27,226.03,225.27,226.03,10851.0,170.6026,171.1782,170.6026,171.1782,10851.0
2017-02-13 11:30:00,225.99,226.59,225.93,226.41,11781.0,171.1479,171.6023,171.1025,171.466,11781.0
2017-02-13 12:00:00,226.38,226.76,226.25,226.37,28644.0,171.4432,171.731,171.3448,171.4357,28644.0
2017-02-13 12:30:00,226.3,226.66,226.19,226.66,8742.0,171.3827,171.6553,171.2994,171.6553,8742.0
2017-02-13 13:00:00,226.81,227.53,226.79,227.41,4439.0,171.7689,172.3142,171.7538,172.2233,4439.0
2017-02-13 13:30:00,227.13,227.25,226.74,226.82,7732.0,172.0112,172.1021,171.7159,171.7765,7732.0
2017-02-13 14:00:00,226.88,227.08,226.65,226.96,7098.0,171.8219,171.9734,171.6477,171.8825,7098.0
2017-02-13 14:30:00,226.91,226.99,226.76,226.99,10390.0,171.8446,171.9052,171.731,171.9052,10390.0
2017-02-13 15:00:00,227.0,227.59,226.71,227.19,9738.0,171.9128,172.3596,171.6932,172.0567,9738.0
2017-02-13 15:30:00,227.2,227.26,226.45,226.61,41315.0,172.0643,172.1097,171.4963,171.6174,41315.0
2017-02-14 09:30:00,224.82,225.95,222.35,224.4,22966.0,170.2618,171.1176,168.3912,169.9437,22966.0
2017-02-14 10:00:00,224.06,224.48,222.95,224.43,27377.0,169.6863,170.0043,168.8456,169.9665,27377.0
2017-02-14 10:30:00,224.43,225.07,224.42,225.07,15203.0,169.9665,170.4512,169.9589,170.4512,15203.0
2017-02-14 11:00:00,224.9,225.76,224.83,225.69,11285.0,170.3224,170.9737,170.2694,170.9207,11285.0
2017-02-14 11:30:00,225.57,226.17,225.5,226.17,6308.0,170.8298,171.2842,170.7768,171.2842,6308.0
2017-02-14 12:00:00,226.05,226.25,225.85,226.05,5621.0,171.1933,171.3448,171.0419,171.1933,5621.0
2017-02-14 12:30:00,226.05,226.11,225.4,225.55,7270.0,171.1933,171.2388,170.7011,170.8147,7270.0
2017-02-14 13:00:00,225.63,226.0,225.62,225.9,2500.0,170.8753,171.1555,170.8677,171.0797,2500.0
2017-02-14 13:30:00,226.03,226.18,225.83,226.13,3503.0,171.1782,171.2918,171.0267,171.2539,3503.0
2017-02-14 14:00:00,226.14,226.19,225.76,225.84,18156.0,171.2615,171.2994,170.9737,171.0343,18156.0
2017-02-14 14:30:00,225.88,225.88,224.88,224.88,8910.0,171.0646,171.0646,170.3073,170.3073,8910.0
2017-02-14 15:00:00,224.9,225.57,224.81,225.17,9807.0,170.3224,170.8298,170.2542,170.5269,9807.0
2017-02-14 15:30:00,225.18,226.2,225.18,225.94,64005.0,170.5345,171.3069,170.5345,171.11,64005.0
2017-02-15 09:30:00,224.5,225.15,221.49,225.15,17977.0,170.0195,170.5117,167.7399,170.5117,17977.0
2017-02-15 10:00:00,225.16,226.65,224.66,225.27,11636.0,170.5193,171.6477,170.1406,170.6026,11636.0
2017-02-15 10:30:00,225.13,225.43,224.23,224.23,7000.0,170.4966,170.7238,169.815,169.815,7000.0
2017-02-15 11:00:00,224.3,225.01,224.27,225.01,35127.0,169.868,170.4057,169.8453,170.4057,35127.0
2017-02-15 11:30:00,225.0,225.13,224.49,224.75,11877.0,170.3981,170.4966,170.0119,170.2088,11877.0
2017-02-15 12:00:00,224.7,225.05,224.35,224.9,29402.0,170.1709,170.436,169.9059,170.3224,29402.0
2017-02-15 12:30:00,224.81,224.86,224.43,224.73,20426.0,170.2542,170.2921,169.9665,170.1937,20426.0
2017-02-15 13:00:00,224.69,224.95,224.69,224.71,2605.0,170.1634,170.3603,170.1634,170.1785,2605.0
2017-02-15 13:30:00,224.82,226.06,224.82,225.84,4378.0,170.2618,171.2009,170.2618,171.0343,4378.0
2017-02-15 14:00:00,225.93,226.19,225.62,225.62,17990.0,171.1025,171.2994,170.8677,170.8677,17990.0
2017-02-15 14:30:00,225.84,225.9,225.44,225.74,11050.0,171.0343,171.0797,170.7314,170.9586,11050.0
2017-02-15 15:00:00,225.71,225.82,224.97,225.79,38191.0,170.9358,171.0191,170.3754,170.9964,38191.0
2017-02-15 15:30:00,225.81,225.9,225.09,225.44,37052.0,171.0116,171.0797,170.4663,170.7314,37052.0
2017-02-16 09:30:00,225.15,227.16,225.08,225.74,20382.0,170.5117,172.034,170.4587,170.9586,20382.0
2017-02-16 10:00:00,225.62,227.56,225.62,227.2,7757.0,170.8677,172.3369,170.8677,172.0643,7757.0
2017-02-16 10:30:00,227.09,227.36,225.78,226.73,11887.0,171.9809,172.1854,170.9889,171.7083,11887.0
2017-02-16 11:00:00,226.62,227.13,226.39,226.59,11752.0,171.625,172.0112,171.4508,171.6023,11752.0
2017-02-16 11:30:00,226.64,227.38,226.45,227.27,8750.0,171.6402,172.2006,171.4963,172.1173,8750.0
2017-02-16 12:00:00,227.31,227.65,226.93,227.2,15724.0,172.1476,172.4051,171.8598,172.0643,15724.0
2017-02-16 12:30:00,227.19,228.26,227.05,227.87,25124.0,172.0567,172.867,171.9507,172.5717,25124.0
2017-02-16 13:00:00,227.92,227.93,227.09,227.44,9191.0,172.6095,172.6171,171.9809,172.246,9191.0
2017-02-16 13:30:00,227.45,227.58,227.19,227.32,8800.0,172.2536,172.352,172.0567,172.1551,8800.0
2017-02-16 14:00:00,227.29,228.02,227.16,227.95,19178.0,172.1324,172.6853,172.034,172.6322,19178.0
2017-02-16 14:30:00,227.85,227.99,227.38,227.68,18942.0,172.5565,172.6625,172.2006,172.4278,18942.0
2017-02-16 15:00:00,227.87,228.13,227.78,227.97,18626.0,172.5717,172.7686,172.5035,172.6474,18626.0
2017-02-16 15:30:00,228.06,228.42,227.55,227.79,46653.0,172.7156,172.9882,172.3293,172.5111,46653.0
2017-02-17 09:30:00,228.0,229.68,227.56,228.68,47937.0,172.6701,173.9424,172.3369,173.1851,47937.0
2017-02-17 10:00:00,228.71,228.77,228.16,228.36,13656.0,173.2078,173.2533,172.7913,172.9428,13656.0
2017-02-17 10:30:00,228.31,228.45,227.18,227.26,17956.0,172.9049,173.0109,172.0491,172.1097,17956.0
2017-02-17 11:00:00,227.19,227.25,226.37,226.37,10667.0,172.0567,172.1021,171.4357,171.4357,10667.0
2017-02-17 11:30:00,226.5,226.62,226.08,226.28,34977.0,171.5341,171.625,171.2161,171.3675,34977.0
2017-02-17 12:00:00,226.28,226.7,226.28,226.37,8478.0,171.3675,171.6856,171.3675,171.4357,8478.0
2017-02-17 12:30:00,226.48,227.11,226.26,227.11,27389.0,171.519,171.9961,171.3524,171.9961,27389.0
2017-02-17 13:00:00,227.07,227.12,226.91,227.12,7445.0,171.9658,172.0037,171.8446,172.0037,7445.0
2017-02-17 13:30:00,227.11,227.32,227.0,227.06,6878.0,171.9961,172.1551,171.9128,171.9582,6878.0
2017-02-17 14:00:00,227.22,227.91,227.22,227.91,7543.0,172.0794,172.602,172.0794,172.602,7543.0
2017-02-17 14:30:00,227.8,227.87,227.11,227.19,8452.0,172.5186,172.5717,171.9961,172.0567,8452.0
2017-02-17 15:00:00,227.16,228.17,227.16,227.97,14713.0,172.034,172.7989,172.034,172.6474,14713.0
2017-02-17 15:30:00,227.92,228.29,227.88,228.02,53173.0,172.6095,172.8897,172.5792,172.6853,53173.0
2017-02-21 09:30:00,227.86,228.73,227.32,228.48,18585.0,172.5641,173.223,172.1551,173.0336,18585.0
2017-02-21 10:00:00,228.7,229.76,228.31,229.57,11956.0,173.2002,174.003,172.9049,173.8591,11956.0
2017-02-21 10:30:00,229.36,230.07,228.76,229.91,8900.0,173.7001,174.2378,173.2457,174.1166,8900.0
2017-02-21 11:00:00,230.19,230.74,229.8,230.26,41143.0,174.3287,174.7452,174.0333,174.3817,41143.0
2017-02-21 11:30:00,230.14,230.21,229.46,229.82,6785.0,174.2908,174.3438,173.7758,174.0484,6785.0
2017-02-21 12:00:00,229.85,230.36,229.82,230.24,10155.0,174.0712,174.4574,174.0484,174.3665,10155.0
2017-02-21 12:30:00,230.27,230.76,230.21,230.54,15196.0,174.3892,174.7603,174.3438,174.5937,15196.0
2017-02-21 13:00:00,230.55,230.58,229.95,230.39,20306.0,174.6013,174.624,174.1469,174.4801,20306.0
2017-02-21 13:30:00,230.46,230.56,230.06,230.54,11358.0,174.5331,174.6089,174.2302,174.5937,11358.0
2017-02-21 14:00:00,230.48,231.76,230.4,231.56,7800.0,174.5483,175.5177,174.4877,175.3662,7800.0
2017-02-21 14:30:00,231.48,231.68,231.11,231.64,11400.0,175.3056,175.4571,175.0254,175.4268,11400.0
2017-02-21 15:00:00,231.68,232.24,231.59,231.95,19759.0,175.4571,175.8812,175.3889,175.6615,19759.0
2017-02-21 15:30:00,231.86,231.92,230.85,230.97,91715.0,175.5934,175.6388,174.8285,174.9194,91715.0
2017-02-22 09:30:00,231.71,232.28,230.99,230.99,8313.0,175.4798,175.9115,174.9345,174.9345,8313.0
2017-02-22 10:00:00,230.89,231.15,230.59,230.93,8220.0,174.8588,175.0557,174.6316,174.8891,8220.0
2017-02-22 10:30:00,230.63,230.8,228.99,229.11,9405.0,174.6619,174.7906,173.4199,173.5107,9405.0
2017-02-22 11:00:00,229.49,230.08,229.44,229.44,5505.0,173.7985,174.2454,173.7607,173.7607,5505.0
2017-02-22 11:30:00,229.4,229.53,229.0,229.01,3419.0,173.7304,173.8288,173.4274,173.435,3419.0
2017-02-22 12:00:00,229.01,229.45,228.95,229.44,5408.0,173.435,173.7682,173.3896,173.7607,5408.0
2017-02-22 12:30:00,229.52,229.52,229.2,229.38,12949.0,173.8212,173.8212,173.5789,173.7152,12949.0
2017-02-22 13:00:00,229.53,229.76,229.18,229.68,5081.0,173.8288,174.003,173.5638,173.9424,5081.0
2017-02-22 13:30:00,229.61,229.91,229.53,229.61,5603.0,173.8894,174.1166,173.8288,173.8894,5603.0
2017-02-22 14:00:00,229.5,230.37,229.4,230.13,24153.0,173.8061,174.465,173.7304,174.2832,24153.0
2017-02-22 14:30:00,230.16,230.22,229.93,230.04,6208.0,174.3059,174.3514,174.1318,174.2151,6208.0
2017-02-22 15:00:00,230.0,230.05,229.25,229.26,17210.0,174.1848,174.2226,173.6168,173.6243,17210.0
2017-02-22 15:30:00,229.27,229.69,229.06,229.45,54954.0,173.6319,173.95,173.4729,173.7682,54954.0
2017-02-23 09:30:00,230.84,233.45,230.08,232.33,20687.0,174.8209,176.7975,174.2454,175.9493,20687.0
2017-02-23 10:00:00,232.51,232.51,231.16,231.5,13223.0,176.0857,176.0857,175.0633,175.3208,13223.0
2017-02-23 10:30:00,231.32,232.1,230.81,231.94,23539.0,175.1844,175.7751,174.7982,175.654,23539.0
2017-02-23 11:00:00,231.87,232.04,231.31,231.82,12244.0,175.601,175.7297,175.1769,175.5631,12244.0
2017-02-23 11:30:00,231.81,232.68,231.65,232.68,14226.0,175.5555,176.2144,175.4344,176.2144,14226.0
2017-02-23 12:00:00,232.46,232.47,231.78,232.11,13169.0,176.0478,176.0554,175.5328,175.7827,13169.0
2017-02-23 12:30:00,232.08,232.64,232.08,232.29,10540.0,175.76,176.1841,175.76,175.919,10540.0
2017-02-23 13:00:00,232.24,232.43,231.91,231.91,7647.0,175.8812,176.0251,175.6313,175.6313,7647.0
2017-02-23 13:30:00,231.83,231.98,231.16,231.16,9670.0,175.5707,175.6843,175.0633,175.0633,9670.0
2017-02-23 14:00:00,231.23,232.13,231.19,232.13,15835.0,175.1163,175.7979,175.086,175.7979,15835.0
2017-02-23 14:30:00,232.2,232.2,231.24,232.01,9739.0,175.8509,175.8509,175.1238,175.707,9739.0
2017-02-23 15:00:00,231.76,232.6,231.71,232.09,20848.0,175.5177,176.1538,175.4798,175.7676,20848.0
2017-02-23 15:30:00,232.11,232.3,231.46,231.61,66442.0,175.7827,175.9266,175.2905,175.4041,66442.0
2017-02-24 09:30:00,232.77,232.77,230.81,231.3,16685.0,176.2826,176.2826,174.7982,175.1693,16685.0
2017-02-24 10:00:00,231.18,232.88,230.99,232.23,9876.0,175.0784,176.3659,174.9345,175.8736,9876.0
2017-02-24 10:30:00,232.2,232.51,231.81,231.9,13255.0,175.8509,176.0857,175.5555,175.6237,13255.0
2017-02-24 11:00:00,231.77,232.06,231.48,232.06,8626.0,175.5252,175.7449,175.3056,175.7449,8626.0
2017-02-24 11:30:00,231.98,232.57,231.98,232.18,6292.0,175.6843,176.1311,175.6843,175.8357,6292.0
2017-02-24 12:00:00,232.28,232.28,231.65,231.72,4100.0,175.9115,175.9115,175.4344,175.4874,4100.0
2017-02-24 12:30:00,231.64,231.64,231.4,231.58,3532.0,175.4268,175.4268,175.245,175.3813,3532.0
2017-02-24 13:00:00,231.45,232.14,231.35,231.98,14118.0,175.2829,175.8054,175.2072,175.6843,14118.0
2017-02-24 13:30:00,232.18,232.35,231.93,231.95,5619.0,175.8357,175.9645,175.6464,175.6615,5619.0
2017-02-24 14:00:00,232.04,232.26,231.99,232.0,18577.0,175.7297,175.8963,175.6918,175.6994,18577.0
2017-02-24 14:30:00,232.0,232.57,231.99,232.38,10117.0,175.6994,176.1311,175.6918,175.9872,10117.0
2017-02-24 15:00:00,232.38,232.74,232.09,232.69,26730.0,175.9872,176.2598,175.7676,176.222,26730.0
2017-02-24 15:30:00,232.89,232.93,232.24,232.32,45507.0,176.3734,176.4037,175.8812,175.9418,45507.0
2017-02-27 09:30:00,233.26,233.52,232.29,233.52,8314.0,176.6536,176.8505,175.919,176.8505,8314.0
2017-02-27 10:00:00,233.31,234.32,233.03,234.32,6142.0,176.6915,177.4564,176.4795,177.4564,6142.0
2017-02-27 10:30:00,234.61,234.68,234.13,234.41,5905.0,177.676,177.729,177.3125,177.5246,5905.0
2017-02-27 11:00:00,234.41,234.41,233.92,234.24,8810.0,177.5246,177.5246,177.1535,177.3958,8810.0
2017-02-27 11:30:00,234.31,234.42,233.8,234.11,3652.0,177.4488,177.5321,177.0626,177.2974,3652.0
2017-02-27 12:00:00,233.83,234.22,233.81,234.22,7779.0,177.0853,177.3807,177.0702,177.3807,7779.0
2017-02-27 12:30:00,234.12,234.39,234.04,234.39,1181.0,177.3049,177.5094,177.2444,177.5094,1181.0
2017-02-27 13:00:00,234.17,234.64,234.11,234.63,10116.0,177.3428,177.6988,177.2974,177.6912,10116.0
2017-02-27 13:30:00,234.53,234.63,234.39,234.63,3468.0,177.6154,177.6912,177.5094,177.6912,3468.0
2017-02-27 14:00:00,234.41,234.63,233.94,234.43,19887.0,177.5246,177.6912,177.1686,177.5397,19887.0
2017-02-27 14:30:00,234.49,234.65,234.21,234.35,5444.0,177.5852,177.7063,177.3731,177.4791,5444.0
2017-02-27 15:00:00,234.3,234.61,234.17,234.17,9556.0,177.4413,177.676,177.3428,177.3428,9556.0
2017-02-27 15:30:00,234.26,234.41,234.05,234.29,32918.0,177.411,177.5246,177.2519,177.4337,32918.0
2017-02-28 09:30:00,234.32,234.73,233.01,234.05,12023.0,177.4564,177.7669,176.4643,177.2519,12023.0
2017-02-28 10:00:00,234.22,235.28,234.01,234.96,7816.0,177.3807,178.1834,177.2216,177.9411,7816.0
2017-02-28 10:30:00,234.98,235.91,234.97,235.48,11727.0,177.9562,178.6606,177.9487,178.3349,11727.0
2017-02-28 11:00:00,235.48,235.79,235.37,235.63,8216.0,178.3349,178.5697,178.2516,178.4485,8216.0
2017-02-28 11:30:00,235.6,235.92,235.46,235.48,7285.0,178.4258,178.6681,178.3198,178.3349,7285.0
2017-02-28 12:00:00,235.47,235.69,235.33,235.48,9870.0,178.3273,178.4939,178.2213,178.3349,9870.0
2017-02-28 12:30:00,235.46,235.7,234.9,234.9,11366.0,178.3198,178.5015,177.8957,177.8957,11366.0
2017-02-28 13:00:00,234.68,234.78,234.26,234.5,3612.0,177.729,177.8048,177.411,177.5927,3612.0
2017-02-28 13:30:00,234.78,234.95,234.47,234.77,4913.0,177.8048,177.9335,177.57,177.7972,4913.0
2017-02-28 14:00:00,234.72,235.27,234.66,234.66,16477.0,177.7593,178.1759,177.7139,177.7139,16477.0
2017-02-28 14:30:00,234.75,235.11,234.31,234.58,10427.0,177.7821,178.0547,177.4488,177.6533,10427.0
2017-02-28 15:00:00,234.47,234.88,233.98,234.06,10726.0,177.57,177.8805,177.1989,177.2595,10726.0
2017-02-28 15:30:00,234.1,234.81,233.96,234.68,36047.0,177.2898,177.8275,177.1838,177.729,36047.0
2017-03-01 09:30:00,233.27,234.1,231.32,232.54,30167.0,176.6612,177.2898,175.1844,176.1084,30167.0
2017-03-01 10:00:00,232.81,233.73,232.51,233.38,11599.0,176.3128,177.0096,176.0857,176.7445,11599.0
2017-03-01 10:30:00,233.33,233.82,232.49,232.79,9973.0,176.7067,177.0777,176.0705,176.2977,9973.0
2017-03-01 11:00:00,232.79,234.68,232.77,234.36,17516.0,176.2977,177.729,176.2826,177.4867,17516.0
2017-03-01 11:30:00,234.28,234.65,233.73,233.92,10726.0,177.4261,177.7063,177.0096,177.1535,10726.0
2017-03-01 12:00:00,233.96,234.84,233.88,234.17,24905.0,177.1838,177.8502,177.1232,177.3428,24905.0
2017-03-01 12:30:00,234.04,234.27,233.86,233.86,8400.0,177.2444,177.4185,177.108,177.108,8400.0
2017-03-01 13:00:00,233.8,234.42,233.71,234.0,26677.0,177.0626,177.5321,176.9944,177.2141,26677.0
2017-03-01 13:30:00,234.02,234.17,233.74,233.75,6584.0,177.2292,177.3428,177.0172,177.0247,6584.0
2017-03-01 14:00:00,233.84,234.22,233.28,233.9,18611.0,177.0929,177.3807,176.6688,177.1383,18611.0
2017-03-01 14:30:00,233.94,233.96,232.98,233.3,16849.0,177.1686,177.1838,176.4416,176.6839,16849.0
2017-03-01 15:00:00,233.35,233.66,232.77,233.17,29814.0,176.7218,176.9566,176.2826,176.5855,29814.0
2017-03-01 15:30:00,233.15,233.16,232.2,232.47,28319.0,176.5703,176.5779,175.8509,176.0554,28319.0
2017-03-02 09:30:00,231.7,232.55,230.79,232.39,13539.0,175.4722,176.1159,174.7831,175.9948,13539.0
2017-03-02 10:00:00,232.62,233.49,232.44,233.13,21511.0,176.169,176.8278,176.0326,176.5552,21511.0
2017-03-02 10:30:00,232.99,233.3,231.85,232.04,36668.0,176.4492,176.6839,175.5858,175.7297,36668.0
2017-03-02 11:00:00,231.98,232.11,231.48,231.72,17333.0,175.6843,175.7827,175.3056,175.4874,17333.0
2017-03-02 11:30:00,231.8,232.07,231.54,231.69,6501.0,175.548,175.7524,175.351,175.4646,6501.0
2017-03-02 12:00:00,231.85,231.94,231.55,231.74,8950.0,175.5858,175.654,175.3586,175.5025,8950.0
2017-03-02 12:30:00,231.72,231.86,231.39,231.45,4134.0,175.4874,175.5934,175.2374,175.2829,4134.0
2017-03-02 13:00:00,231.43,231.8,231.29,231.6,20630.0,175.2677,175.548,175.1617,175.3965,20630.0
2017-03-02 13:30:00,231.57,231.78,231.03,231.28,11447.0,175.3738,175.5328,174.9648,175.1541,11447.0
2017-03-02 14:00:00,231.36,231.9,231.2,231.87,22730.0,175.2147,175.6237,175.0936,175.601,22730.0
2017-03-02 14:30:00,231.91,232.53,231.88,232.33,12333.0,175.6313,176.1008,175.6085,175.9493,12333.0
2017-03-02 15:00:00,232.38,232.55,231.65,231.66,17170.0,175.9872,176.1159,175.4344,175.4419,17170.0
2017-03-02 15:30:00,231.63,231.93,231.44,231.76,35630.0,175.4192,175.6464,175.2753,175.5177,35630.0
2017-03-03 09:30:00,231.17,231.74,228.98,229.56,11645.0,175.0708,175.5025,173.4123,173.8515,11645.0
2017-03-03 10:00:00,229.39,230.52,229.16,229.81,5412.0,173.7228,174.5786,173.5486,174.0409,5412.0
2017-03-03 10:30:00,229.53,230.29,229.06,229.07,9193.0,173.8288,174.4044,173.4729,173.4805,9193.0
2017-03-03 11:00:00,229.29,229.4,228.13,228.16,4967.0,173.6471,173.7304,172.7686,172.7913,4967.0
2017-03-03 11:30:00,228.24,228.38,227.7,228.08,7449.0,172.8519,172.9579,172.4429,172.7307,7449.0
2017-03-03 12:00:00,228.08,228.24,227.88,228.06,4700.0,172.7307,172.8519,172.5792,172.7156,4700.0
2017-03-03 12:30:00,228.06,228.36,228.01,228.18,6677.0,172.7156,172.9428,172.6777,172.8064,6677.0
2017-03-03 13:00:00,228.11,228.45,227.84,227.98,3208.0,172.7534,173.0109,172.5489,172.655,3208.0
2017-03-03 13:30:00,227.91,228.6,227.88,228.44,5301.0,172.602,173.1245,172.5792,173.0033,5301.0
2017-03-03 14:00:00,228.63,229.19,228.45,229.03,6063.0,173.1472,173.5713,173.0109,173.4502,6063.0
2017-03-03 14:30:00,229.18,229.53,229.08,229.2,3847.0,173.5638,173.8288,173.488,173.5789,3847.0
2017-03-03 15:00:00,229.41,230.38,229.19,230.3,12163.0,173.7379,174.4725,173.5713,174.412,12163.0
2017-03-03 15:30:00,230.37,230.55,229.8,230.55,57343.0,174.465,174.6013,174.0333,174.6013,57343.0
2017-03-06 09:30:00,230.17,232.53,229.42,232.42,17393.0,174.3135,176.1008,173.7455,176.0175,17393.0
2017-03-06 10:00:00,232.17,232.33,231.29,231.78,8219.0,175.8282,175.9493,175.1617,175.5328,8219.0
2017-03-06 10:30:00,231.62,232.05,230.55,230.55,32555.0,175.4116,175.7373,174.6013,174.6013,32555.0
2017-03-06 11:00:00,230.67,231.23,230.59,230.7,9300.0,174.6922,175.1163,174.6316,174.7149,9300.0
2017-03-06 11:30:00,230.61,231.53,230.61,231.46,18609.0,174.6467,175.3435,174.6467,175.2905,18609.0
2017-03-06 12:00:00,231.6,231.74,231.16,231.17,5812.0,175.3965,175.5025,175.0633,175.0708,5812.0
2017-03-06 12:30:00,231.32,231.84,231.2,231.61,6830.0,175.1844,175.5782,175.0936,175.4041,6830.0
2017-03-06 13:00:00,231.68,231.88,231.5,231.58,6700.0,175.4571,175.6085,175.3208,175.3813,6700.0
2017-03-06 13:30:00,231.64,231.75,231.4,231.43,8290.0,175.4268,175.5101,175.245,175.2677,8290.0
2017-03-06 14:00:00,231.46,231.46,230.86,231.05,16583.0,175.2905,175.2905,174.8361,174.98,16583.0
2017-03-06 14:30:00,231.01,231.02,230.72,230.99,9913.0,174.9497,174.9572,174.73,174.9345,9913.0
2017-03-06 15:00:00,230.95,231.3,230.84,230.84,12785.0,174.9042,175.1693,174.8209,174.8209,12785.0
2017-03-06 15:30:00,230.84,231.77,230.75,231.42,51483.0,174.8209,175.5252,174.7528,175.2602,51483.0
2017-03-07 09:30:00,231.84,232.42,230.92,231.47,12902.0,175.5782,176.0175,174.8815,175.298,12902.0
2017-03-07 10:00:00,231.42,232.09,231.31,232.09,7687.0,175.2602,175.7676,175.1769,175.7676,7687.0
2017-03-07 10:30:00,231.89,232.24,231.05,231.71,5457.0,175.6161,175.8812,174.98,175.4798,5457.0
2017-03-07 11:00:00,231.54,231.65,231.19,231.42,22380.0,175.351,175.4344,175.086,175.2602,22380.0
2017-03-07 11:30:00,231.18,231.55,231.05,231.55,5432.0,175.0784,175.3586,174.98,175.3586,5432.0
2017-03-07 12:00:00,231.55,232.17,231.53,232.17,7377.0,175.3586,175.8282,175.3435,175.8282,7377.0
2017-03-07 12:30:00,232.19,232.46,232.01,232.25,6800.0,175.8433,176.0478,175.707,175.8887,6800.0
2017-03-07 13:00:00,232.35,232.81,232.25,232.77,4633.0,175.9645,176.3128,175.8887,176.2826,4633.0
2017-03-07 13:30:00,232.8,233.1,232.72,232.89,4008.0,176.3053,176.5325,176.2447,176.3734,4008.0
2017-03-07 14:00:00,232.75,233.03,232.74,233.01,5521.0,176.2674,176.4795,176.2598,176.4643,5521.0
2017-03-07 14:30:00,232.9,233.37,232.9,233.2,7700.0,176.381,176.737,176.381,176.6082,7700.0
2017-03-07 15:00:00,233.27,233.44,232.95,233.42,11230.0,176.6612,176.79,176.4189,176.7748,11230.0
2017-03-07 15:30:00,233.52,233.73,233.36,233.7,56196.0,176.8505,177.0096,176.7294,176.9869,56196.0
2017-03-08 09:30:00,233.54,233.94,232.15,232.66,26149.0,176.8657,177.1686,175.813,176.1992,26149.0
2017-03-08 10:00:00,232.68,232.83,232.01,232.42,39090.0,176.2144,176.328,175.707,176.0175,39090.0
2017-03-08 10:30:00,232.35,232.57,231.58,231.88,24093.0,175.9645,176.1311,175.3813,175.6085,24093.0
2017-03-08 11:00:00,231.9,231.92,231.34,231.39,11807.0,175.6237,175.6388,175.1996,175.2374,11807.0
2017-03-08 11:30:00,231.46,231.92,231.26,231.5,12447.0,175.2905,175.6388,175.139,175.3208,12447.0
2017-03-08 12:00:00,231.65,231.91,231.36,231.41,13185.0,175.4344,175.6313,175.2147,175.2526,13185.0
2017-03-08 12:30:00,231.44,231.51,230.99,231.31,13623.0,175.2753,175.3283,174.9345,175.1769,13623.0
2017-03-08 13:00:00,231.27,231.57,231.14,231.26,8600.0,175.1466,175.3738,175.0481,175.139,8600.0
2017-03-08 13:30:00,231.36,231.85,231.36,231.7,7131.0,175.2147,175.5858,175.2147,175.4722,7131.0
2017-03-08 14:00:00,231.75,231.78,230.94,231.11,8808.0,175.5101,175.5328,174.8967,175.0254,8808.0
2017-03-08 14:30:00,231.1,231.33,230.7,230.82,19739.0,175.0178,175.192,174.7149,174.8058,19739.0
2017-03-08 15:00:00,230.89,231.17,230.76,230.78,11123.0,174.8588,175.0708,174.7603,174.7755,11123.0
2017-03-08 15:30:00,230.89,231.04,230.25,230.66,81872.0,174.8588,174.9724,174.3741,174.6846,81872.0
2017-03-09 09:30:00,230.69,232.07,230.01,230.72,37218.0,174.7073,175.7524,174.1923,174.73,37218.0
2017-03-09 10:00:00,230.77,231.38,230.23,230.25,19036.0,174.7679,175.2299,174.3589,174.3741,19036.0
2017-03-09 10:30:00,230.22,230.91,230.03,230.24,15632.0,174.3514,174.8739,174.2075,174.3665,15632.0
2017-03-09 11:00:00,230.06,230.4,229.88,230.16,16212.0,174.2302,174.4877,174.0939,174.3059,16212.0
2017-03-09 11:30:00,230.01,230.27,229.53,229.63,16368.0,174.1923,174.3892,173.8288,173.9046,16368.0
2017-03-09 12:00:00,229.79,230.06,229.46,229.54,19323.0,174.0257,174.2302,173.7758,173.8364,19323.0
2017-03-09 12:30:00,229.51,229.68,229.23,229.5,14543.0,173.8137,173.9424,173.6016,173.8061,14543.0
2017-03-09 13:00:00,229.38,229.65,229.02,229.09,16803.0,173.7152,173.9197,173.4426,173.4956,16803.0
2017-03-09 13:30:00,229.1,229.44,227.47,227.68,11705.0,173.5032,173.7607,172.2687,172.4278,11705.0
2017-03-09 14:00:00,227.69,227.69,226.71,226.81,32840.0,172.4353,172.4353,171.6932,171.7689,32840.0
2017-03-09 14:30:00,226.91,227.23,226.5,226.93,10929.0,171.8446,172.087,171.5341,171.8598,10929.0
2017-03-09 15:00:00,227.0,227.24,226.19,226.32,47040.0,171.9128,172.0945,171.2994,171.3978,47040.0
2017-03-09 15:30:00,226.37,226.47,225.87,225.93,46443.0,171.4357,171.5114,171.057,171.1025,46443.0
2017-03-10 09:30:00,227.79,229.71,226.61,227.01,9589.0,172.5111,173.9651,171.6174,171.9204,9589.0
2017-03-10 10:00:00,227.14,227.14,225.93,226.14,9893.0,172.0188,172.0188,171.1025,171.2615,9893.0
2017-03-10 10:30:00,225.9,226.16,225.1,225.45,24434.0,171.0797,171.2766,170.4739,170.7389,24434.0
2017-03-10 11:00:00,225.35,225.56,224.56,224.96,10472.0,170.6632,170.8222,170.0649,170.3678,10472.0
2017-03-10 11:30:00,224.9,225.23,224.56,224.83,14691.0,170.3224,170.5723,170.0649,170.2694,14691.0
2017-03-10 12:00:00,224.94,224.94,224.17,224.44,57775.0,170.3527,170.3527,169.7696,169.974,57775.0
2017-03-10 12:30:00,224.47,224.96,224.42,224.71,14330.0,169.9968,170.3678,169.9589,170.1785,14330.0
2017-03-10 13:00:00,224.58,224.77,224.27,224.37,8960.0,170.0801,170.224,169.8453,169.921,8960.0
2017-03-10 13:30:00,224.45,224.45,222.96,222.97,10005.0,169.9816,169.9816,168.8532,168.8608,10005.0
2017-03-10 14:00:00,223.14,223.33,222.98,223.09,18267.0,168.9895,169.1334,168.8683,168.9516,18267.0
2017-03-10 14:30:00,223.15,223.21,222.6,223.01,30071.0,168.9971,169.0425,168.5806,168.8911,30071.0
2017-03-10 15:00:00,222.99,224.39,222.98,224.3,21761.0,168.8759,169.9362,168.8683,169.868,21761.0
2017-03-10 15:30:00,224.27,224.39,223.83,224.28,42950.0,169.8453,169.9362,169.5121,169.8529,42950.0
2017-03-13 09:30:00,224.48,225.04,223.96,224.58,8351.0,170.0043,170.4284,169.6105,170.0801,8351.0
2017-03-13 10:00:00,224.53,227.16,224.35,226.71,26723.0,170.0422,172.034,169.9059,171.6932,26723.0
2017-03-13 10:30:00,226.34,226.47,224.35,224.35,9860.0,171.413,171.5114,169.9059,169.9059,9860.0
2017-03-13 11:00:00,224.73,225.13,224.28,224.87,4807.0,170.1937,170.4966,169.8529,170.2997,4807.0
2017-03-13 11:30:00,225.05,225.48,224.79,225.48,5844.0,170.436,170.7617,170.2391,170.7617,5844.0
2017-03-13 12:00:00,225.51,225.54,224.72,224.8,5124.0,170.7844,170.8071,170.1861,170.2467,5124.0
2017-03-13 12:30:00,224.88,225.39,224.86,225.31,8265.0,170.3073,170.6935,170.2921,170.6329,8265.0
2017-03-13 13:00:00,225.34,225.39,224.55,224.61,3444.0,170.6556,170.6935,170.0573,170.1028,3444.0
2017-03-13 13:30:00,224.58,224.66,224.28,224.55,26000.0,170.0801,170.1406,169.8529,170.0573,26000.0
2017-03-13 14:00:00,224.39,224.78,223.83,223.99,25040.0,169.9362,170.2315,169.5121,169.6332,25040.0
2017-03-13 14:30:00,224.09,224.42,224.08,224.34,7824.0,169.709,169.9589,169.7014,169.8983,7824.0
2017-03-13 15:00:00,224.36,224.58,224.25,224.44,24627.0,169.9135,170.0801,169.8301,169.974,24627.0
2017-03-13 15:30:00,224.47,224.5,224.04,224.04,62698.0,169.9968,170.0195,169.6711,169.6711,62698.0
2017-03-14 09:30:00,224.29,225.76,222.56,225.76,11989.0,169.8604,170.9737,168.5503,170.9737,11989.0
2017-03-14 10:00:00,225.49,226.07,224.71,225.33,12049.0,170.7692,171.2085,170.1785,170.6481,12049.0
2017-03-14 10:30:00,225.33,226.15,225.32,226.15,6834.0,170.6481,171.2691,170.6405,171.2691,6834.0
2017-03-14 11:00:00,226.13,226.63,226.05,226.47,7400.0,171.2539,171.6326,171.1933,171.5114,7400.0
2017-03-14 11:30:00,226.5,226.5,225.79,225.79,5213.0,171.5341,171.5341,170.9964,170.9964,5213.0
2017-03-14 12:00:00,225.89,225.89,224.73,224.73,7819.0,171.0722,171.0722,170.1937,170.1937,7819.0
2017-03-14 12:30:00,224.84,225.89,224.68,225.75,6204.0,170.277,171.0722,170.1558,170.9661,6204.0
2017-03-14 13:00:00,225.71,225.75,225.07,225.13,6424.0,170.9358,170.9661,170.4512,170.4966,6424.0
2017-03-14 13:30:00,225.0,225.35,224.63,225.35,8290.0,170.3981,170.6632,170.1179,170.6632,8290.0
2017-03-14 14:00:00,225.46,225.49,225.21,225.22,7399.0,170.7465,170.7692,170.5572,170.5648,7399.0
2017-03-14 14:30:00,225.18,225.73,225.18,225.49,11383.0,170.5345,170.951,170.5345,170.7692,11383.0
2017-03-14 15:00:00,225.43,225.93,225.43,225.5,12109.0,170.7238,171.1025,170.7238,170.7768,12109.0
2017-03-14 15:30:00,225.45,225.45,224.74,225.13,45460.0,170.7389,170.7389,170.2012,170.4966,45460.0
2017-03-15 09:30:00,225.46,228.7,225.46,228.0,20607.0,170.7465,173.2002,170.7465,172.6701,20607.0
2017-03-15 10:00:00,228.15,228.85,227.56,227.78,18509.0,172.7837,173.3138,172.3369,172.5035,18509.0
2017-03-15 10:30:00,227.7,229.81,227.62,229.3,19369.0,172.4429,174.0409,172.3823,173.6546,19369.0
2017-03-15 11:00:00,229.37,229.56,228.34,228.7,14455.0,173.7077,173.8515,172.9276,173.2002,14455.0
2017-03-15 11:30:00,228.19,228.5,227.86,228.31,7785.0,172.814,173.0488,172.5641,172.9049,7785.0
2017-03-15 12:00:00,228.16,228.31,227.5,227.82,9487.0,172.7913,172.9049,172.2915,172.5338,9487.0
2017-03-15 12:30:00,227.92,228.12,227.86,227.94,5126.0,172.6095,172.761,172.5641,172.6247,5126.0
2017-03-15 13:00:00,228.02,228.35,227.88,228.21,6600.0,172.6853,172.9352,172.5792,172.8292,6600.0
2017-03-15 13:30:00,227.93,228.89,227.8,228.83,19543.0,172.6171,173.3441,172.5186,173.2987,19543.0
2017-03-15 14:00:00,228.29,230.38,228.23,229.79,12339.0,172.8897,174.4725,172.8443,174.0257,12339.0
2017-03-15 14:30:00,229.94,231.48,229.19,231.24,13372.0,174.1393,175.3056,173.5713,175.1238,13372.0
2017-03-15 15:00:00,231.43,233.03,231.28,232.63,39297.0,175.2677,176.4795,175.1541,176.1765,39297.0
2017-03-15 15:30:00,232.72,233.36,231.82,232.04,103645.0,176.2447,176.7294,175.5631,175.7297,103645.0
2017-03-16 09:30:00,231.41,234.3,231.12,234.1,25551.0,175.2526,177.4413,175.033,177.2898,25551.0
2017-03-16 10:00:00,234.01,234.01,231.88,231.88,11808.0,177.2216,177.2216,175.6085,175.6085,11808.0
2017-03-16 10:30:00,231.98,232.81,231.29,232.81,7906.0,175.6843,176.3128,175.1617,176.3128,7906.0
2017-03-16 11:00:00,232.56,233.09,232.1,232.55,11635.0,176.1235,176.5249,175.7751,176.1159,11635.0
2017-03-16 11:30:00,232.51,233.13,232.36,232.39,13754.0,176.0857,176.5552,175.9721,175.9948,13754.0
2017-03-16 12:00:00,232.5,232.66,232.0,232.22,13597.0,176.0781,176.1992,175.6994,175.866,13597.0
2017-03-16 12:30:00,232.45,232.98,232.16,232.87,10491.0,176.0402,176.4416,175.8206,176.3583,10491.0
2017-03-16 13:00:00,232.66,232.82,232.27,232.68,12017.0,176.1992,176.3204,175.9039,176.2144,12017.0
2017-03-16 13:30:00,232.59,233.16,232.22,233.03,13475.0,176.1462,176.5779,175.866,176.4795,13475.0
2017-03-16 14:00:00,233.08,233.48,232.87,233.12,11631.0,176.5173,176.8203,176.3583,176.5476,11631.0
2017-03-16 14:30:00,233.02,233.48,232.95,233.38,15775.0,176.4719,176.8203,176.4189,176.7445,15775.0
2017-03-16 15:00:00,233.24,233.6,233.0,233.25,31901.0,176.6385,176.9111,176.4567,176.6461,31901.0
2017-03-16 15:30:00,233.25,233.59,232.76,233.01,44417.0,176.6461,176.9036,176.275,176.4643,44417.0
2017-03-17 09:30:00,233.43,233.98,232.02,233.19,88216.0,176.7824,177.1989,175.7146,176.6006,88216.0
2017-03-17 10:00:00,233.97,235.14,232.96,235.02,20974.0,177.1913,178.0774,176.4264,177.9865,20974.0
2017-03-17 10:30:00,235.0,235.89,233.2,235.89,26993.0,177.9714,178.6454,176.6082,178.6454,26993.0
2017-03-17 11:00:00,234.93,235.03,233.5,233.52,11190.0,177.9184,177.9941,176.8354,176.8505,11190.0
2017-03-17 11:30:00,233.32,234.38,232.95,234.38,7120.0,176.6991,177.5018,176.4189,177.5018,7120.0
2017-03-17 12:00:00,234.37,234.79,233.26,233.74,14294.0,177.4943,177.8124,176.6536,177.0172,14294.0
2017-03-17 12:30:00,233.85,234.31,233.73,234.26,6621.0,177.1005,177.4488,177.0096,177.411,6621.0
2017-03-17 13:00:00,234.43,234.82,234.13,234.73,5087.0,177.5397,177.8351,177.3125,177.7669,5087.0
2017-03-17 13:30:00,234.61,235.03,234.47,234.91,14082.0,177.676,177.9941,177.57,177.9032,14082.0
2017-03-17 14:00:00,235.0,235.05,234.48,234.88,15331.0,177.9714,178.0093,177.5776,177.8805,15331.0
2017-03-17 14:30:00,235.0,235.41,234.81,235.36,12127.0,177.9714,178.2819,177.8275,178.244,12127.0
2017-03-17 15:00:00,235.25,235.31,234.18,234.31,26365.0,178.1607,178.2062,177.3504,177.4488,26365.0
2017-03-17 15:30:00,234.31,234.32,233.01,233.28,87523.0,177.4488,177.4564,176.4643,176.6688,87523.0
2017-03-20 09:30:00,233.15,234.32,232.11,232.41,8205.0,176.5703,177.4564,175.7827,176.0099,8205.0
2017-03-20 10:00:00,232.4,233.96,232.22,233.94,19378.0,176.0023,177.1838,175.866,177.1686,19378.0
2017-03-20 10:30:00,233.94,234.22,233.54,234.22,7360.0,177.1686,177.3807,176.8657,177.3807,7360.0
2017-03-20 11:00:00,234.01,234.15,233.15,233.33,18655.0,177.2216,177.3277,176.5703,176.7067,18655.0
2017-03-20 11:30:00,233.19,233.71,233.16,233.53,5822.0,176.6006,176.9944,176.5779,176.8581,5822.0
2017-03-20 12:00:00,233.25,233.59,232.67,232.83,6200.0,176.6461,176.9036,176.2068,176.328,6200.0
2017-03-20 12:30:00,232.65,232.81,232.29,232.62,3975.0,176.1917,176.3128,175.919,176.169,3975.0
2017-03-20 13:00:00,232.8,232.97,232.73,232.97,1700.0,176.3053,176.434,176.2523,176.434,1700.0
2017-03-20 13:30:00,232.87,232.98,232.3,232.34,5493.0,176.3583,176.4416,175.9266,175.9569,5493.0
2017-03-20 14:00:00,232.32,233.05,232.32,233.05,9600.0,175.9418,176.4946,175.9418,176.4946,9600.0
2017-03-20 14:30:00,232.93,233.11,232.5,232.57,11232.0,176.4037,176.54,176.0781,176.1311,11232.0
2017-03-20 15:00:00,232.67,233.35,232.55,233.22,10906.0,176.2068,176.7218,176.1159,176.6234,10906.0
2017-03-20 15:30:00,233.11,233.29,232.82,233.11,20187.0,176.54,176.6764,176.3204,176.54,20187.0
2017-03-21 09:30:00,233.79,235.0,232.4,235.0,18944.0,177.055,177.9714,176.0023,177.9714,18944.0
2017-03-21 10:00:00,234.81,235.11,234.04,234.15,15154.0,177.8275,178.0547,177.2444,177.3277,15154.0
2017-03-21 10:30:00,233.9,234.52,233.27,233.65,55322.0,177.1383,177.6079,176.6612,176.949,55322.0
2017-03-21 11:00:00,233.52,235.21,233.4,234.72,15535.0,176.8505,178.1304,176.7597,177.7593,15535.0
2017-03-21 11:30:00,234.77,234.93,234.02,234.35,17199.0,177.7972,177.9184,177.2292,177.4791,17199.0
2017-03-21 12:00:00,234.25,234.42,233.77,234.09,13025.0,177.4034,177.5321,177.0399,177.2822,13025.0
2017-03-21 12:30:00,234.1,234.75,233.97,234.65,17570.0,177.2898,177.7821,177.1913,177.7063,17570.0
2017-03-21 13:00:00,234.54,235.06,234.3,234.39,12212.0,177.623,178.0168,177.4413,177.5094,12212.0
2017-03-21 13:30:00,234.39,234.61,234.04,234.06,8304.0,177.5094,177.676,177.2444,177.2595,8304.0
2017-03-21 14:00:00,234.09,234.59,233.88,234.54,13231.0,177.2822,177.6609,177.1232,177.623,13231.0
2017-03-21 14:30:00,234.53,234.65,234.02,234.42,8903.0,177.6154,177.7063,177.2292,177.5321,8903.0
2017-03-21 15:00:00,234.46,234.7,234.0,234.52,18126.0,177.5624,177.7442,177.2141,177.6079,18126.0
2017-03-21 15:30:00,234.66,234.66,233.42,233.6,50347.0,177.7139,177.7139,176.7748,176.9111,50347.0
2017-03-22 09:30:00,235.0,235.13,232.42,232.92,15091.0,177.9714,178.0698,176.0175,176.3962,15091.0
2017-03-22 10:00:00,233.1,233.14,231.82,233.14,18677.0,176.5325,176.5628,175.5631,176.5628,18677.0
2017-03-22 10:30:00,233.01,234.07,232.34,233.43,12664.0,176.4643,177.2671,175.9569,176.7824,12664.0
2017-03-22 11:00:00,233.52,233.97,233.17,233.74,12088.0,176.8505,177.1913,176.5855,177.0172,12088.0
2017-03-22 11:30:00,233.41,233.86,233.17,233.2,11787.0,176.7672,177.108,176.5855,176.6082,11787.0
2017-03-22 12:00:00,233.16,234.07,233.16,234.04,13881.0,176.5779,177.2671,176.5779,177.2444,13881.0
2017-03-22 12:30:00,234.2,234.9,234.14,234.63,13862.0,177.3655,177.8957,177.3201,177.6912,13862.0
2017-03-22 13:00:00,234.52,234.65,234.0,234.51,13393.0,177.6079,177.7063,177.2141,177.6003,13393.0
2017-03-22 13:30:00,234.5,234.79,234.24,234.29,13548.0,177.5927,177.8124,177.3958,177.4337,13548.0
2017-03-22 14:00:00,234.34,234.67,233.93,234.02,11451.0,177.4716,177.7215,177.1611,177.2292,11451.0
2017-03-22 14:30:00,234.03,234.93,234.03,234.64,17379.0,177.2368,177.9184,177.2368,177.6988,17379.0
2017-03-22 15:00:00,234.57,234.98,234.23,234.52,17488.0,177.6457,177.9562,177.3883,177.6079,17488.0
2017-03-22 15:30:00,234.49,235.55,234.37,235.23,76306.0,177.5852,178.3879,177.4943,178.1456,76306.0
2017-03-23 09:30:00,234.97,236.25,234.97,236.19,8841.0,177.9487,178.918,177.9487,178.8726,8841.0
2017-03-23 10:00:00,236.15,236.46,235.85,235.85,5255.0,178.8423,179.0771,178.6151,178.6151,5255.0
2017-03-23 10:30:00,235.72,236.79,235.71,236.72,9300.0,178.5167,179.327,178.5091,179.274,9300.0
2017-03-23 11:00:00,236.95,237.66,236.94,237.66,9055.0,179.4482,179.9859,179.4406,179.9859,9055.0
2017-03-23 11:30:00,237.52,237.9,237.17,237.54,6239.0,179.8798,180.1676,179.6148,179.895,6239.0
2017-03-23 12:00:00,237.58,237.78,237.32,237.63,5528.0,179.9253,180.0768,179.7284,179.9632,5528.0
2017-03-23 12:30:00,237.43,237.65,237.18,237.63,3700.0,179.8117,179.9783,179.6224,179.9632,3700.0
2017-03-23 13:00:00,237.66,237.84,236.92,236.99,5119.0,179.9859,180.1222,179.4255,179.4785,5119.0
2017-03-23 13:30:00,236.89,238.0,236.69,237.91,3936.0,179.4027,180.2434,179.2513,180.1752,3936.0
2017-03-23 14:00:00,237.7,237.92,237.48,237.67,8836.0,180.0162,180.1828,179.8496,179.9934,8836.0
2017-03-23 14:30:00,237.53,238.0,237.37,237.55,9100.0,179.8874,180.2434,179.7663,179.9026,9100.0
2017-03-23 15:00:00,237.38,237.61,237.12,237.45,14811.0,179.7738,179.948,179.5769,179.8268,14811.0
2017-03-23 15:30:00,237.35,237.36,235.96,236.68,61224.0,179.7511,179.7587,178.6984,179.2437,61224.0
2017-03-24 09:30:00,237.36,238.13,237.36,237.42,5886.0,179.7587,180.3418,179.7587,179.8041,5886.0
2017-03-24 10:00:00,237.84,237.88,236.82,236.97,17213.0,180.1222,180.1525,179.3497,179.4633,17213.0
2017-03-24 10:30:00,237.17,237.81,236.52,236.53,28257.0,179.6148,180.0995,179.1225,179.1301,28257.0
2017-03-24 11:00:00,236.71,237.88,236.47,237.58,7175.0,179.2664,180.1525,179.0847,179.9253,7175.0
2017-03-24 11:30:00,237.65,237.78,237.22,237.71,13152.0,179.9783,180.0768,179.6527,180.0237,13152.0
2017-03-24 12:00:00,237.73,238.16,237.65,238.16,9758.0,180.0389,180.3645,179.9783,180.3645,9758.0
2017-03-24 12:30:00,237.9,238.36,237.9,238.16,9630.0,180.1676,180.516,180.1676,180.3645,9630.0
2017-03-24 13:00:00,238.36,238.57,238.03,238.22,6150.0,180.516,180.675,180.2661,180.41,6150.0
2017-03-24 13:30:00,238.24,238.44,237.59,237.59,13710.0,180.4251,180.5766,179.9329,179.9329,13710.0
2017-03-24 14:00:00,237.83,237.96,237.37,237.96,6883.0,180.1146,180.2131,179.7663,180.2131,6883.0
2017-03-24 14:30:00,237.74,237.9,237.54,237.63,6354.0,180.0465,180.1676,179.895,179.9632,6354.0
2017-03-24 15:00:00,237.56,237.84,236.91,237.12,11806.0,179.9101,180.1222,179.4179,179.5769,11806.0
2017-03-24 15:30:00,237.13,237.3,236.35,236.67,36628.0,179.5845,179.7132,178.9938,179.2361,36628.0
2017-03-27 09:30:00,236.21,237.34,234.7,237.29,14178.0,178.8878,179.7435,177.7442,179.7057,14178.0
2017-03-27 10:00:00,236.9,237.13,236.16,236.68,9561.0,179.4103,179.5845,178.8499,179.2437,9561.0
2017-03-27 10:30:00,236.6,237.06,236.35,236.7,24154.0,179.1831,179.5315,178.9938,179.2588,24154.0
2017-03-27 11:00:00,236.36,236.65,234.72,234.72,5113.0,179.0014,179.221,177.7593,177.7593,5113.0
2017-03-27 11:30:00,234.61,234.84,233.0,233.57,6730.0,177.676,177.8502,176.4567,176.8884,6730.0
2017-03-27 12:00:00,233.54,234.22,233.16,234.22,2587.0,176.8657,177.3807,176.5779,177.3807,2587.0
2017-03-27 12:30:00,233.89,234.61,233.89,234.61,4635.0,177.1308,177.676,177.1308,177.676,4635.0
2017-03-27 13:00:00,234.57,234.95,234.07,234.12,8058.0,177.6457,177.9335,177.2671,177.3049,8058.0
2017-03-27 13:30:00,233.99,234.12,233.55,233.59,5395.0,177.2065,177.3049,176.8733,176.9036,5395.0
2017-03-27 14:00:00,233.59,234.36,233.27,233.42,6636.0,176.9036,177.4867,176.6612,176.7748,6636.0
2017-03-27 14:30:00,233.39,233.46,232.62,233.1,8838.0,176.7521,176.8051,176.169,176.5325,8838.0
2017-03-27 15:00:00,233.13,233.67,233.13,233.39,15098.0,176.5552,176.9641,176.5552,176.7521,15098.0
2017-03-27 15:30:00,233.4,234.0,233.07,233.39,35584.0,176.7597,177.2141,176.5098,176.7521,35584.0
2017-03-28 09:30:00,233.63,233.97,231.15,231.18,17100.0,176.9339,177.1913,175.0557,175.0784,17100.0
2017-03-28 10:00:00,231.32,232.53,231.12,232.11,21175.0,175.1844,176.1008,175.033,175.7827,21175.0
2017-03-28 10:30:00,232.16,232.2,229.99,230.11,10028.0,175.8206,175.8509,174.1772,174.2681,10028.0
2017-03-28 11:00:00,230.44,231.71,230.35,231.62,11998.0,174.518,175.4798,174.4498,175.4116,11998.0
2017-03-28 11:30:00,231.93,233.22,231.54,233.22,20603.0,175.6464,176.6234,175.351,176.6234,20603.0
2017-03-28 12:00:00,233.46,233.7,232.89,233.13,7413.0,176.8051,176.9869,176.3734,176.5552,7413.0
2017-03-28 12:30:00,233.16,233.18,232.7,232.92,7000.0,176.5779,176.5931,176.2295,176.3962,7000.0
2017-03-28 13:00:00,232.96,233.71,232.96,233.51,4406.0,176.4264,176.9944,176.4264,176.843,4406.0
2017-03-28 13:30:00,233.48,233.48,232.87,233.29,7919.0,176.8203,176.8203,176.3583,176.6764,7919.0
2017-03-28 14:00:00,233.14,233.37,232.49,232.98,8814.0,176.5628,176.737,176.0705,176.4416,8814.0
2017-03-28 14:30:00,233.03,233.21,232.59,233.15,9839.0,176.4795,176.6158,176.1462,176.5703,9839.0
2017-03-28 15:00:00,233.14,233.62,232.82,233.36,19401.0,176.5628,176.9263,176.3204,176.7294,19401.0
2017-03-28 15:30:00,233.31,233.36,232.75,232.93,43965.0,176.6915,176.7294,176.2674,176.4037,43965.0
2017-03-29 09:30:00,230.81,232.76,230.03,232.46,13881.0,176.1167,177.6046,175.5215,177.3757,13881.0
2017-03-29 10:00:00,232.56,232.98,231.18,231.18,11735.0,177.452,177.7725,176.399,176.399,11735.0
2017-03-29 10:30:00,231.15,231.18,230.46,230.83,29284.0,176.3762,176.399,175.8497,176.132,29284.0
2017-03-29 11:00:00,230.78,231.07,230.33,230.63,8437.0,176.0938,176.3151,175.7505,175.9794,8437.0
2017-03-29 11:30:00,230.74,231.14,230.56,231.0,3810.0,176.0633,176.3685,175.926,176.2617,3810.0
2017-03-29 12:00:00,231.2,231.27,230.77,230.93,9880.0,176.4143,176.4677,176.0862,176.2083,9880.0
2017-03-29 12:30:00,230.84,231.05,230.73,231.04,5448.0,176.1396,176.2998,176.0557,176.2922,5448.0
2017-03-29 13:00:00,230.91,231.32,230.74,231.03,4400.0,176.193,176.5059,176.0633,176.2846,4400.0
2017-03-29 13:30:00,230.95,231.12,230.63,230.67,7382.0,176.2235,176.3533,175.9794,176.0099,7382.0
2017-03-29 14:00:00,230.8,231.45,230.73,231.4,10528.0,176.1091,176.6051,176.0557,176.5669,10528.0
2017-03-29 14:30:00,231.24,231.38,230.93,231.13,4000.0,176.4448,176.5517,176.2083,176.3609,4000.0
2017-03-29 15:00:00,231.09,231.89,231.09,231.89,13128.0,176.3304,176.9408,176.3304,176.9408,13128.0
2017-03-29 15:30:00,231.87,232.06,231.25,231.96,31947.0,176.9255,177.0705,176.4525,176.9942,31947.0
2017-03-30 09:30:00,231.96,232.32,229.74,231.82,16950.0,176.9942,177.2689,175.3003,176.8874,16950.0
2017-03-30 10:00:00,231.92,232.69,231.34,231.34,9317.0,176.9637,177.5512,176.5211,176.5211,9317.0
2017-03-30 10:30:00,231.34,232.23,231.21,231.43,5960.0,176.5211,177.2002,176.4219,176.5898,5960.0
2017-03-30 11:00:00,231.54,231.9,231.54,231.74,2212.0,176.6737,176.9484,176.6737,176.8263,2212.0
2017-03-30 11:30:00,231.58,231.88,231.51,231.67,6088.0,176.7043,176.9332,176.6508,176.7729,6088.0
2017-03-30 12:00:00,231.75,232.11,231.59,232.11,4726.0,176.834,177.1087,176.7119,177.1087,4726.0
2017-03-30 12:30:00,232.28,232.44,232.2,232.44,800.0,177.2384,177.3605,177.1773,177.3605,800.0
2017-03-30 13:00:00,232.31,232.47,232.08,232.22,2129.0,177.2613,177.3834,177.0858,177.1926,2129.0
2017-03-30 13:30:00,232.22,232.44,232.13,232.31,6647.0,177.1926,177.3605,177.1239,177.2613,6647.0
2017-03-30 14:00:00,232.29,232.34,231.92,232.23,5907.0,177.246,177.2842,176.9637,177.2002,5907.0
2017-03-30 14:30:00,232.31,232.44,231.97,232.44,3803.0,177.2613,177.3605,177.0018,177.3605,3803.0
2017-03-30 15:00:00,232.44,232.64,232.09,232.64,4442.0,177.3605,177.5131,177.0934,177.5131,4442.0
2017-03-30 15:30:00,232.7,233.37,232.37,232.6,35636.0,177.5589,178.0701,177.3071,177.4826,35636.0
2017-03-31 09:30:00,232.03,233.79,231.48,231.72,14366.0,177.0476,178.3906,176.628,176.8111,14366.0
2017-03-31 10:00:00,232.0,232.44,231.33,232.09,20246.0,177.0247,177.3605,176.5135,177.0934,20246.0
2017-03-31 10:30:00,232.0,232.65,231.62,232.62,9255.0,177.0247,177.5207,176.7348,177.4978,9255.0
2017-03-31 11:00:00,232.49,232.66,231.61,232.04,8415.0,177.3986,177.5283,176.7271,177.0553,8415.0
2017-03-31 11:30:00,232.04,232.72,232.04,232.5,12024.0,177.0553,177.5741,177.0553,177.4063,12024.0
2017-03-31 12:00:00,232.44,232.64,231.91,232.58,9001.0,177.3605,177.5131,176.9561,177.4673,9001.0
2017-03-31 12:30:00,232.49,232.67,231.99,232.32,39602.0,177.3986,177.536,177.0171,177.2689,39602.0
2017-03-31 13:00:00,232.22,232.34,232.07,232.29,5700.0,177.1926,177.2842,177.0781,177.246,5700.0
2017-03-31 13:30:00,232.33,232.57,232.09,232.49,11536.0,177.2765,177.4597,177.0934,177.3986,11536.0
2017-03-31 14:00:00,232.49,232.57,232.01,232.31,12143.0,177.3986,177.4597,177.0324,177.2613,12143.0
2017-03-31 14:30:00,232.13,232.23,230.9,231.2,55131.0,177.1239,177.2002,176.1854,176.4143,55131.0
2017-03-31 15:00:00,231.1,231.87,231.03,231.67,31989.0,176.338,176.9255,176.2846,176.7729,31989.0
2017-03-31 15:30:00,231.7,232.01,231.44,231.49,69956.0,176.7958,177.0324,176.5974,176.6356,69956.0
2017-04-03 09:30:00,231.63,231.63,230.01,231.08,12475.0,176.7424,176.7424,175.5063,176.3227,12475.0
2017-04-03 10:00:00,231.43,231.65,230.35,230.63,12500.0,176.5898,176.7577,175.7657,175.9794,12500.0
2017-04-03 10:30:00,230.46,231.32,230.43,231.25,18447.0,175.8497,176.5059,175.8268,176.4525,18447.0
2017-04-03 11:00:00,231.24,231.77,231.07,231.3,9822.0,176.4448,176.8492,176.3151,176.4906,9822.0
2017-04-03 11:30:00,231.32,231.76,231.3,231.67,11611.0,176.5059,176.8416,176.4906,176.7729,11611.0
2017-04-03 12:00:00,231.7,231.7,231.04,231.21,10194.0,176.7958,176.7958,176.2922,176.4219,10194.0
2017-04-03 12:30:00,231.11,231.22,230.8,231.01,19394.0,176.3456,176.4296,176.1091,176.2693,19394.0
2017-04-03 13:00:00,230.96,231.12,230.46,230.53,6030.0,176.2312,176.3533,175.8497,175.9031,6030.0
2017-04-03 13:30:00,230.45,230.65,230.1,230.43,12102.0,175.842,175.9946,175.575,175.8268,12102.0
2017-04-03 14:00:00,230.28,230.65,230.19,230.64,15763.0,175.7123,175.9946,175.6436,175.987,15763.0
2017-04-03 14:30:00,230.48,231.19,230.48,230.56,12014.0,175.8649,176.4067,175.8649,175.926,12014.0
2017-04-03 15:00:00,230.73,230.75,230.15,230.19,12055.0,176.0557,176.0709,175.6131,175.6436,12055.0
2017-04-03 15:30:00,230.09,230.95,230.01,230.78,39397.0,175.5673,176.2235,175.5063,176.0938,39397.0
2017-04-04 09:30:00,230.77,231.81,229.14,230.66,8589.0,176.0862,176.8798,174.8424,176.0023,8589.0
2017-04-04 10:00:00,230.59,232.5,230.44,232.5,23372.0,175.9489,177.4063,175.8344,177.4063,23372.0
2017-04-04 10:30:00,232.68,233.6,232.28,232.63,16865.0,177.5436,178.2456,177.2384,177.5054,16865.0
2017-04-04 11:00:00,232.68,232.97,232.22,232.24,9362.0,177.5436,177.7649,177.1926,177.2079,9362.0
2017-04-04 11:30:00,232.5,233.04,232.22,232.75,10532.0,177.4063,177.8183,177.1926,177.597,10532.0
2017-04-04 12:00:00,232.75,232.75,231.81,231.95,32631.0,177.597,177.597,176.8798,176.9866,32631.0
2017-04-04 12:30:00,231.99,232.41,231.88,232.41,4923.0,177.0171,177.3376,176.9332,177.3376,4923.0
2017-04-04 13:00:00,232.51,232.79,232.41,232.49,5903.0,177.4139,177.6275,177.3376,177.3986,5903.0
2017-04-04 13:30:00,232.44,232.88,232.11,232.11,18355.0,177.3605,177.6962,177.1087,177.1087,18355.0
2017-04-04 14:00:00,232.05,232.11,231.68,231.79,18264.0,177.0629,177.1087,176.7806,176.8645,18264.0
2017-04-04 14:30:00,231.64,232.14,231.51,232.14,17834.0,176.75,177.1316,176.6508,177.1316,17834.0
2017-04-04 15:00:00,232.06,232.13,230.9,230.9,23792.0,177.0705,177.1239,176.1854,176.1854,23792.0
2017-04-04 15:30:00,230.71,231.48,230.59,230.92,50238.0,176.0404,176.628,175.9489,176.2007,50238.0
2017-04-05 09:30:00,230.77,230.96,229.8,229.8,4063.0,176.0862,176.2312,175.3461,175.3461,4063.0
2017-04-05 10:00:00,229.27,232.14,229.27,231.04,8157.0,174.9416,177.1316,174.9416,176.2922,8157.0
2017-04-05 10:30:00,231.07,232.28,231.07,231.17,5500.0,176.3151,177.2384,176.3151,176.3914,5500.0
2017-04-05 11:00:00,231.04,232.62,230.84,232.26,9097.0,176.2922,177.4978,176.1396,177.2231,9097.0
2017-04-05 11:30:00,232.44,232.44,231.83,232.03,10286.0,177.3605,177.3605,176.895,177.0476,10286.0
2017-04-05 12:00:00,232.26,232.32,231.32,232.03,8907.0,177.2231,177.2689,176.5059,177.0476,8907.0
2017-04-05 12:30:00,232.28,232.45,231.47,232.0,30604.0,177.2384,177.3681,176.6203,177.0247,30604.0
2017-04-05 13:00:00,232.03,232.31,231.88,232.02,14291.0,177.0476,177.2613,176.9332,177.04,14291.0
2017-04-05 13:30:00,232.16,232.31,231.78,231.79,12927.0,177.1468,177.2613,176.8569,176.8645,12927.0
2017-04-05 14:00:00,231.79,231.85,230.86,230.95,24780.0,176.8645,176.9103,176.1549,176.2235,24780.0
2017-04-05 14:30:00,230.92,231.15,230.57,230.81,19340.0,176.2007,176.3762,175.9336,176.1167,19340.0
2017-04-05 15:00:00,230.81,231.59,230.67,231.05,19539.0,176.1167,176.7119,176.0099,176.2998,19539.0
2017-04-05 15:30:00,231.06,231.73,230.73,231.4,50333.0,176.3075,176.8187,176.0557,176.5669,50333.0
2017-04-06 09:30:00,230.9,232.29,229.72,232.15,9497.0,176.1854,177.246,175.285,177.1392,9497.0
2017-04-06 10:00:00,231.95,232.32,231.21,232.13,17720.0,176.9866,177.2689,176.4219,177.1239,17720.0
2017-04-06 10:30:00,232.15,232.16,230.97,230.99,7431.0,177.1392,177.1468,176.2388,176.2541,7431.0
2017-04-06 11:00:00,230.97,232.24,230.97,231.6,14534.0,176.2388,177.2079,176.2388,176.7195,14534.0
2017-04-06 11:30:00,231.63,232.13,231.63,231.99,6500.0,176.7424,177.1239,176.7424,177.0171,6500.0
2017-04-06 12:00:00,231.9,231.99,231.53,231.79,4220.0,176.9484,177.0171,176.6661,176.8645,4220.0
2017-04-06 12:30:00,231.82,231.85,231.42,231.72,11207.0,176.8874,176.9103,176.5822,176.8111,11207.0
2017-04-06 13:00:00,231.76,231.76,231.45,231.51,10105.0,176.8416,176.8416,176.6051,176.6508,10105.0
2017-04-06 13:30:00,231.63,232.02,231.52,231.6,12300.0,176.7424,177.04,176.6585,176.7195,12300.0
2017-04-06 14:00:00,231.57,231.82,231.29,231.74,14530.0,176.6966,176.8874,176.483,176.8263,14530.0
2017-04-06 14:30:00,231.75,232.39,231.68,232.39,11963.0,176.834,177.3223,176.7806,177.3223,11963.0
2017-04-06 15:00:00,232.21,232.87,232.21,232.5,32273.0,177.185,177.6886,177.185,177.4063,32273.0
2017-04-06 15:30:00,232.46,232.72,232.05,232.33,33029.0,177.3757,177.5741,177.0629,177.2765,33029.0
2017-04-07 09:30:00,232.44,233.53,232.12,232.66,7263.0,177.3605,178.1922,177.1163,177.5283,7263.0
2017-04-07 10:00:00,232.65,233.61,232.65,233.32,5689.0,177.5207,178.2532,177.5207,178.0319,5689.0
2017-04-07 10:30:00,233.17,233.25,232.74,232.94,5664.0,177.9175,177.9785,177.5894,177.742,5664.0
2017-04-07 11:00:00,233.02,233.52,232.94,233.03,2700.0,177.803,178.1846,177.742,177.8107,2700.0
2017-04-07 11:30:00,233.14,233.64,233.09,233.16,3831.0,177.8946,178.2761,177.8564,177.9099,3831.0
2017-04-07 12:00:00,233.19,233.26,233.0,233.26,3400.0,177.9327,177.9862,177.7878,177.9862,3400.0
2017-04-07 12:30:00,233.22,233.68,233.22,233.43,2400.0,177.9556,178.3066,177.9556,178.1159,2400.0
2017-04-07 13:00:00,233.2,233.7,233.16,233.69,6000.0,177.9404,178.3219,177.9099,178.3143,6000.0
2017-04-07 13:30:00,233.62,233.79,233.33,233.42,5994.0,178.2609,178.3906,178.0396,178.1082,5994.0
2017-04-07 14:00:00,233.47,233.57,233.24,233.44,3460.0,178.1464,178.2227,177.9709,178.1235,3460.0
2017-04-07 14:30:00,233.48,233.64,233.26,233.49,7083.0,178.154,178.2761,177.9862,178.1617,7083.0
2017-04-07 15:00:00,233.47,233.98,233.32,233.84,14448.0,178.1464,178.5355,178.0319,178.4287,14448.0
2017-04-07 15:30:00,233.85,233.9,233.36,233.57,52601.0,178.4364,178.4745,178.0625,178.2227,52601.0
2017-04-10 09:30:00,233.37,233.8,232.27,233.51,4909.0,178.0701,178.3982,177.2308,178.1769,4909.0
2017-04-10 10:00:00,233.5,233.92,233.29,233.57,19862.0,178.1693,178.4898,178.0091,178.2227,19862.0
2017-04-10 10:30:00,233.45,234.24,233.38,234.02,15029.0,178.1311,178.7339,178.0777,178.5661,15029.0
2017-04-10 11:00:00,233.75,234.39,233.75,234.16,4100.0,178.36,178.8484,178.36,178.6729,4100.0
2017-04-10 11:30:00,234.07,234.61,233.67,234.46,6822.0,178.6042,179.0163,178.299,178.9018,6822.0
2017-04-10 12:00:00,234.5,234.51,234.02,234.29,5717.0,178.9323,178.94,178.5661,178.7721,5717.0
2017-04-10 12:30:00,234.19,234.45,233.97,234.17,2882.0,178.6958,178.8942,178.5279,178.6805,2882.0
2017-04-10 13:00:00,234.13,234.44,234.01,234.25,4591.0,178.65,178.8865,178.5584,178.7416,4591.0
2017-04-10 13:30:00,234.45,234.79,234.39,234.76,4213.0,178.8942,179.1536,178.8484,179.1307,4213.0
2017-04-10 14:00:00,234.72,235.01,234.56,234.77,5500.0,179.1002,179.3215,178.9781,179.1383,5500.0
2017-04-10 14:30:00,234.82,235.16,234.65,235.12,3854.0,179.1765,179.4359,179.0468,179.4054,3854.0
2017-04-10 15:00:00,235.14,235.56,235.03,235.15,11541.0,179.4207,179.7411,179.3367,179.4283,11541.0
2017-04-10 15:30:00,235.07,235.37,234.94,235.22,43179.0,179.3673,179.5962,179.2681,179.4817,43179.0
2017-04-11 09:30:00,235.47,236.71,234.98,235.99,6976.0,179.6725,180.6186,179.2986,180.0693,6976.0
2017-04-11 10:00:00,235.99,236.47,235.67,235.77,11111.0,180.0693,180.4355,179.8251,179.9014,11111.0
2017-04-11 10:30:00,235.68,236.06,235.56,235.72,2910.0,179.8327,180.1227,179.7411,179.8632,2910.0
2017-04-11 11:00:00,235.74,235.8,235.51,235.69,6500.0,179.8785,179.9243,179.703,179.8403,6500.0
2017-04-11 11:30:00,235.64,236.01,235.56,235.91,2501.0,179.8022,180.0845,179.7411,180.0082,2501.0
2017-04-11 12:00:00,235.86,236.99,235.86,236.51,13273.0,179.9701,180.8323,179.9701,180.466,13273.0
2017-04-11 12:30:00,236.69,237.46,236.59,237.22,12265.0,180.6034,181.1909,180.5271,181.0078,12265.0
2017-04-11 13:00:00,237.12,237.53,236.48,237.5,5000.0,180.9315,181.2443,180.4431,181.2214,5000.0
2017-04-11 13:30:00,237.52,237.72,237.06,237.06,10122.0,181.2367,181.3893,180.8857,180.8857,10122.0
2017-04-11 14:00:00,237.17,237.25,236.82,236.93,8497.0,180.9696,181.0307,180.7026,180.7865,8497.0
2017-04-11 14:30:00,236.76,236.88,236.55,236.6,5868.0,180.6568,180.7484,180.4966,180.5347,5868.0
2017-04-11 15:00:00,236.58,236.82,236.2,236.36,18314.0,180.5194,180.7026,180.2295,180.3516,18314.0
2017-04-11 15:30:00,236.38,236.9,236.18,236.8,68174.0,180.3668,180.7636,180.2142,180.6873,68174.0
2017-04-12 09:30:00,236.91,237.18,234.89,236.84,56144.0,180.7712,180.9773,179.2299,180.7178,56144.0
2017-04-12 10:00:00,237.07,237.61,236.7,237.2,18850.0,180.8933,181.3054,180.611,180.9925,18850.0
2017-04-12 10:30:00,237.2,237.35,236.4,237.06,28075.0,180.9925,181.107,180.3821,180.8857,28075.0
2017-04-12 11:00:00,237.14,237.75,236.92,237.5,67043.0,180.9467,181.4122,180.7789,181.2214,67043.0
2017-04-12 11:30:00,237.51,237.63,236.7,236.83,24324.0,181.2291,181.3206,180.611,180.7102,24324.0
2017-04-12 12:00:00,236.79,236.79,235.92,235.96,16945.0,180.6797,180.6797,180.0158,180.0464,16945.0
2017-04-12 12:30:00,235.92,236.08,235.52,235.66,4430.0,180.0158,180.1379,179.7106,179.8175,4430.0
2017-04-12 13:00:00,235.41,235.41,235.15,235.33,8600.0,179.6267,179.6267,179.4283,179.5656,8600.0
2017-04-12 13:30:00,235.29,235.67,234.58,234.67,48219.0,179.5351,179.8251,178.9934,179.062,48219.0
2017-04-12 14:00:00,234.83,235.33,234.72,235.02,8092.0,179.1841,179.5656,179.1002,179.3291,8092.0
2017-04-12 14:30:00,235.02,235.02,234.54,234.63,24052.0,179.3291,179.3291,178.9628,179.0315,24052.0
2017-04-12 15:00:00,234.64,235.52,234.64,234.83,15339.0,179.0392,179.7106,179.0392,179.1841,15339.0
2017-04-12 15:30:00,234.8,235.09,234.5,234.72,72832.0,179.1612,179.3825,178.9323,179.1002,72832.0
2017-04-13 09:30:00,234.84,235.2,233.84,234.37,18437.0,179.1918,179.4665,178.4287,178.8331,18437.0
2017-04-13 10:00:00,234.18,234.7,234.08,234.25,8540.0,178.6882,179.0849,178.6119,178.7416,8540.0
2017-04-13 10:30:00,234.51,234.9,233.85,234.04,26862.0,178.94,179.2375,178.4364,178.5813,26862.0
2017-04-13 11:00:00,234.12,234.96,233.91,234.66,10123.0,178.6424,179.2833,178.4821,179.0544,10123.0
2017-04-13 11:30:00,234.79,235.07,234.58,234.74,21644.0,179.1536,179.3673,178.9934,179.1155,21644.0
2017-04-13 12:00:00,234.77,234.94,234.18,234.34,10052.0,179.1383,179.2681,178.6882,178.8102,10052.0
2017-04-13 12:30:00,234.54,234.84,234.3,234.46,18757.0,178.9628,179.1918,178.7797,178.9018,18757.0
2017-04-13 13:00:00,234.47,234.47,233.36,233.47,4400.0,178.9094,178.9094,178.0625,178.1464,4400.0
2017-04-13 13:30:00,233.6,234.07,233.43,233.63,6698.0,178.2456,178.6042,178.1159,178.2685,6698.0
2017-04-13 14:00:00,233.53,234.01,233.53,234.01,18383.0,178.1922,178.5584,178.1922,178.5584,18383.0
2017-04-13 14:30:00,233.98,234.16,233.8,233.9,15942.0,178.5355,178.6729,178.3982,178.4745,15942.0
2017-04-13 15:00:00,233.77,234.02,233.34,233.66,47012.0,178.3753,178.5661,178.0472,178.2914,47012.0
2017-04-13 15:30:00,233.68,234.06,233.18,233.4,70424.0,178.3066,178.5966,177.9251,178.093,70424.0
2017-04-17 09:30:00,234.51,235.49,234.26,234.64,10086.0,178.94,179.6877,178.7492,179.0392,10086.0
2017-04-17 10:00:00,234.62,235.35,234.59,235.26,6118.0,179.0239,179.5809,179.001,179.5122,6118.0
2017-04-17 10:30:00,235.0,235.89,235.0,235.67,17571.0,179.3138,179.993,179.3138,179.8251,17571.0
2017-04-17 11:00:00,235.93,235.93,235.18,235.72,7787.0,180.0235,180.0235,179.4512,179.8632,7787.0
2017-04-17 11:30:00,235.48,235.76,235.21,235.36,24099.0,179.6801,179.8938,179.4741,179.5885,24099.0
2017-04-17 12:00:00,235.45,235.77,235.0,235.29,11933.0,179.6572,179.9014,179.3138,179.5351,11933.0
2017-04-17 12:30:00,235.23,235.58,235.13,235.3,5722.0,179.4893,179.7564,179.413,179.5428,5722.0
2017-04-17 13:00:00,235.15,235.61,235.15,235.51,5675.0,179.4283,179.7793,179.4283,179.703,5675.0
2017-04-17 13:30:00,235.68,235.68,235.34,235.36,6069.0,179.8327,179.8327,179.5733,179.5885,6069.0
2017-04-17 14:00:00,235.37,235.57,235.21,235.42,6979.0,179.5962,179.7488,179.4741,179.6343,6979.0
2017-04-17 14:30:00,235.45,235.47,234.99,235.0,23740.0,179.6572,179.6725,179.3062,179.3138,23740.0
2017-04-17 15:00:00,235.04,235.73,235.0,235.4,23684.0,179.3444,179.8709,179.3138,179.6191,23684.0
2017-04-17 15:30:00,235.37,236.09,235.35,236.03,63527.0,179.5962,180.1456,179.5809,180.0998,63527.0
2017-04-18 09:30:00,235.38,236.86,235.38,236.3,11104.0,179.6038,180.7331,179.6038,180.3058,11104.0
2017-04-18 10:00:00,236.69,237.61,236.35,236.9,29461.0,180.6034,181.3054,180.3439,180.7636,29461.0
2017-04-18 10:30:00,237.35,237.48,236.72,237.11,9163.0,181.107,181.2062,180.6263,180.9239,9163.0
2017-04-18 11:00:00,237.15,237.69,236.97,237.51,17673.0,180.9544,181.3664,180.817,181.2291,17673.0
2017-04-18 11:30:00,237.43,237.99,237.4,237.6,26669.0,181.168,181.5953,181.1451,181.2977,26669.0
2017-04-18 12:00:00,237.64,237.81,237.37,237.72,5707.0,181.3283,181.458,181.1222,181.3893,5707.0
2017-04-18 12:30:00,237.67,237.8,237.23,237.64,18620.0,181.3512,181.4504,181.0154,181.3283,18620.0
2017-04-18 13:00:00,237.53,237.65,236.4,236.44,20328.0,181.2443,181.3359,180.3821,180.4126,20328.0
2017-04-18 13:30:00,236.52,237.0,236.4,237.0,12833.0,180.4737,180.8399,180.3821,180.8399,12833.0
2017-04-18 14:00:00,236.96,237.23,236.5,236.5,21569.0,180.8094,181.0154,180.4584,180.4584,21569.0
2017-04-18 14:30:00,236.55,236.83,236.49,236.58,14940.0,180.4966,180.7102,180.4508,180.5194,14940.0
2017-04-18 15:00:00,236.34,236.99,236.33,236.86,35300.0,180.3363,180.8323,180.3287,180.7331,35300.0
2017-04-18 15:30:00,236.81,237.05,236.69,236.78,33854.0,180.6949,180.8781,180.6034,180.6721,33854.0
2017-04-19 09:30:00,236.23,236.81,235.74,236.8,11087.0,180.2524,180.6949,179.8785,180.6873,11087.0
2017-04-19 10:00:00,236.8,237.27,236.61,237.1,17811.0,180.6873,181.0459,180.5423,180.9162,17811.0
2017-04-19 10:30:00,237.47,237.47,236.62,237.09,27475.0,181.1985,181.1985,180.55,180.9086,27475.0
2017-04-19 11:00:00,237.06,237.17,236.67,237.01,19802.0,180.8857,180.9696,180.5881,180.8476,19802.0
2017-04-19 11:30:00,237.03,237.12,236.13,236.15,7022.0,180.8628,180.9315,180.1761,180.1913,7022.0
2017-04-19 12:00:00,236.12,236.12,235.33,235.35,6778.0,180.1684,180.1684,179.5656,179.5809,6778.0
2017-04-19 12:30:00,235.54,235.67,235.32,235.41,9500.0,179.7259,179.8251,179.558,179.6267,9500.0
2017-04-19 13:00:00,235.47,235.81,235.32,235.78,13644.0,179.6725,179.9319,179.558,179.909,13644.0
2017-04-19 13:30:00,235.74,236.03,235.51,235.84,17669.0,179.8785,180.0998,179.703,179.9548,17669.0
2017-04-19 14:00:00,235.72,236.1,235.71,235.91,12199.0,179.8632,180.1532,179.8556,180.0082,12199.0
2017-04-19 14:30:00,235.75,235.85,235.42,235.52,20677.0,179.8861,179.9624,179.6343,179.7106,20677.0
2017-04-19 15:00:00,235.45,235.59,234.8,234.98,21523.0,179.6572,179.764,179.1612,179.2986,21523.0
2017-04-19 15:30:00,234.86,235.37,234.8,235.13,53874.0,179.207,179.5962,179.1612,179.413,53874.0
2017-04-20 09:30:00,235.75,235.81,233.84,233.95,13757.0,179.8861,179.9319,178.4287,178.5127,13757.0
2017-04-20 10:00:00,234.26,235.58,234.26,234.99,12876.0,178.7492,179.7564,178.7492,179.3062,12876.0
2017-04-20 10:30:00,234.99,235.15,233.94,234.97,8872.0,179.3062,179.4283,178.505,179.291,8872.0
2017-04-20 11:00:00,234.91,235.07,234.35,234.7,6303.0,179.2452,179.3673,178.8179,179.0849,6303.0
2017-04-20 11:30:00,234.76,235.19,234.74,235.18,6375.0,179.1307,179.4588,179.1155,179.4512,6375.0
2017-04-20 12:00:00,235.15,235.49,234.93,235.1,3153.0,179.4283,179.6877,179.2604,179.3902,3153.0
2017-04-20 12:30:00,235.08,235.24,234.65,234.65,6328.0,179.3749,179.497,179.0468,179.0468,6328.0
2017-04-20 13:00:00,234.75,234.88,234.33,234.79,4046.0,179.1231,179.2223,178.8026,179.1536,4046.0
2017-04-20 13:30:00,234.89,235.04,234.37,234.84,9875.0,179.2299,179.3444,178.8331,179.1918,9875.0
2017-04-20 14:00:00,234.85,235.27,234.58,235.08,11072.0,179.1994,179.5199,178.9934,179.3749,11072.0
2017-04-20 14:30:00,234.95,235.31,234.5,234.7,15487.0,179.2757,179.5504,178.9323,179.0849,15487.0
2017-04-20 15:00:00,234.74,235.01,234.55,234.84,8870.0,179.1155,179.3215,178.9705,179.1918,8870.0
2017-04-20 15:30:00,234.85,235.09,234.6,235.09,44535.0,179.1994,179.3825,179.0086,179.3825,44535.0
2017-04-21 09:30:00,234.64,235.53,234.64,235.53,15162.0,179.0392,179.7183,179.0392,179.7183,15162.0
2017-04-21 10:00:00,235.65,236.03,235.44,235.45,4362.0,179.8098,180.0998,179.6496,179.6572,4362.0
2017-04-21 10:30:00,235.58,235.65,235.04,235.64,3640.0,179.7564,179.8098,179.3444,179.8022,3640.0
2017-04-21 11:00:00,235.79,236.22,235.73,236.22,5659.0,179.9166,180.2448,179.8709,180.2448,5659.0
2017-04-21 11:30:00,236.11,236.17,235.85,235.99,9380.0,180.1608,180.2066,179.9624,180.0693,9380.0
2017-04-21 12:00:00,236.07,236.07,235.55,235.66,1858.0,180.1303,180.1303,179.7335,179.8175,1858.0
2017-04-21 12:30:00,235.54,236.05,235.51,235.85,5741.0,179.7259,180.115,179.703,179.9624,5741.0
2017-04-21 13:00:00,235.95,235.95,235.6,235.87,2149.0,180.0387,180.0387,179.7717,179.9777,2149.0
2017-04-21 13:30:00,235.55,235.85,235.43,235.75,1990.0,179.7335,179.9624,179.642,179.8861,1990.0
2017-04-21 14:00:00,235.73,235.84,235.53,235.62,1600.0,179.8709,179.9548,179.7183,179.7869,1600.0
2017-04-21 14:30:00,235.73,235.76,235.35,235.35,3024.0,179.8709,179.8938,179.5809,179.5809,3024.0
2017-04-21 15:00:00,235.8,235.98,235.59,235.98,6477.0,179.9243,180.0616,179.764,180.0616,6477.0
2017-04-21 15:30:00,235.84,236.17,235.49,235.62,33115.0,179.9548,180.2066,179.6877,179.7869,33115.0
2017-04-24 09:30:00,236.91,237.95,232.13,232.54,23572.0,180.7712,181.5648,177.1239,177.4368,23572.0
2017-04-24 10:00:00,232.39,233.57,230.5,230.5,19163.0,177.3223,178.2227,175.8802,175.8802,19163.0
2017-04-24 10:30:00,230.47,232.1,230.47,231.89,13671.0,175.8573,177.101,175.8573,176.9408,13671.0
2017-04-24 11:00:00,232.05,232.48,231.57,231.78,26998.0,177.0629,177.391,176.6966,176.8569,26998.0
2017-04-24 11:30:00,231.81,232.64,231.73,232.35,12154.0,176.8798,177.5131,176.8187,177.2918,12154.0
2017-04-24 12:00:00,232.38,232.78,232.25,232.42,13322.0,177.3147,177.6199,177.2155,177.3452,13322.0
2017-04-24 12:30:00,232.44,232.52,232.2,232.2,4800.0,177.3605,177.4215,177.1773,177.1773,4800.0
2017-04-24 13:00:00,232.41,232.87,232.29,232.68,7165.0,177.3376,177.6886,177.246,177.5436,7165.0
2017-04-24 13:30:00,232.79,232.83,232.52,232.65,4680.0,177.6275,177.6581,177.4215,177.5207,4680.0
2017-04-24 14:00:00,232.51,233.15,232.51,232.76,18835.0,177.4139,177.9022,177.4139,177.6046,18835.0
2017-04-24 14:30:00,232.74,233.92,232.74,233.74,15364.0,177.5894,178.4898,177.5894,178.3524,15364.0
2017-04-24 15:00:00,233.73,234.19,233.73,233.97,12133.0,178.3448,178.6958,178.3448,178.5279,12133.0
2017-04-24 15:30:00,233.92,234.59,233.85,234.29,38123.0,178.4898,179.001,178.4364,178.7721,38123.0
2017-04-25 09:30:00,235.39,236.11,232.76,236.11,12398.0,179.6114,180.1608,177.6046,180.1608,12398.0
2017-04-25 10:00:00,235.8,236.24,235.39,235.4,14218.0,179.9243,180.26,179.6114,179.6191,14218.0
2017-04-25 10:30:00,235.4,235.76,235.06,235.18,14790.0,179.6191,179.8938,179.3596,179.4512,14790.0
2017-04-25 11:00:00,235.11,235.48,234.98,235.24,12160.0,179.3978,179.6801,179.2986,179.497,12160.0
2017-04-25 11:30:00,235.33,235.73,235.02,235.73,14890.0,179.5656,179.8709,179.3291,179.8709,14890.0
2017-04-25 12:00:00,235.8,236.17,235.33,235.57,20873.0,179.9243,180.2066,179.5656,179.7488,20873.0
2017-04-25 12:30:00,235.55,235.64,234.94,235.36,27217.0,179.7335,179.8022,179.2681,179.5885,27217.0
2017-04-25 13:00:00,235.4,235.75,235.4,235.75,26468.0,179.6191,179.8861,179.6191,179.8861,26468.0
2017-04-25 13:30:00,235.77,237.22,235.77,237.21,34785.0,179.9014,181.0078,179.9014,181.0002,34785.0
2017-04-25 14:00:00,237.23,237.62,237.09,237.53,24589.0,181.0154,181.313,180.9086,181.2443,24589.0
2017-04-25 14:30:00,237.53,237.91,237.32,237.7,23481.0,181.2443,181.5343,181.0841,181.374,23481.0
2017-04-25 15:00:00,237.68,238.36,237.45,238.01,36031.0,181.3588,181.8777,181.1833,181.6106,36031.0
2017-04-25 15:30:00,238.02,238.55,237.96,238.5,61965.0,181.6182,182.0226,181.5724,181.9845,61965.0
2017-04-26 09:30:00,238.35,238.86,236.68,237.65,32775.0,181.87,182.2592,180.5958,181.3359,32775.0
2017-04-26 10:00:00,237.47,239.82,237.14,239.72,24438.0,181.1985,182.9917,180.9467,182.9154,24438.0
2017-04-26 10:30:00,239.76,241.4,239.45,240.42,40379.0,182.9459,184.1973,182.7094,183.4495,40379.0
2017-04-26 11:00:00,240.4,242.2,240.31,241.89,32302.0,183.4343,184.8077,183.3656,184.5712,32302.0
2017-04-26 11:30:00,241.74,241.74,240.79,241.5,25221.0,184.4567,184.4567,183.7318,184.2736,25221.0
2017-04-26 12:00:00,241.31,241.67,241.09,241.44,25518.0,184.1286,184.4033,183.9607,184.2278,25518.0
2017-04-26 12:30:00,241.3,241.96,240.82,241.74,22401.0,184.121,184.6246,183.7547,184.4567,22401.0
2017-04-26 13:00:00,241.74,241.91,241.25,241.58,20327.0,184.4567,184.5864,184.0828,184.3346,20327.0
2017-04-26 13:30:00,241.59,242.07,240.71,240.86,29816.0,184.3423,184.7085,183.6708,183.7852,29816.0
2017-04-26 14:00:00,240.82,241.66,240.67,241.6,19781.0,183.7547,184.3957,183.6403,184.3499,19781.0
2017-04-26 14:30:00,241.6,242.15,241.55,241.94,24608.0,184.3499,184.7696,184.3117,184.6093,24608.0
2017-04-26 15:00:00,241.84,242.24,241.75,242.07,30944.0,184.533,184.8382,184.4644,184.7085,30944.0
2017-04-26 15:30:00,242.1,242.15,240.87,241.08,106817.0,184.7314,184.7696,183.7929,183.9531,106817.0
2017-04-27 09:30:00,241.49,241.66,239.34,241.22,24510.0,184.266,184.3957,182.6254,184.0599,24510.0
2017-04-27 10:00:00,241.27,241.45,239.77,241.1,20820.0,184.0981,184.2354,182.9535,183.9684,20820.0
2017-04-27 10:30:00,241.06,241.26,240.57,240.74,15444.0,183.9379,184.0905,183.564,183.6937,15444.0
2017-04-27 11:00:00,240.6,240.6,239.74,240.5,18451.0,183.5869,183.5869,182.9306,183.5106,18451.0
2017-04-27 11:30:00,240.18,242.1,240.17,241.16,21957.0,183.2664,184.7314,183.2588,184.0142,21957.0
2017-04-27 12:00:00,241.23,241.59,240.89,241.17,16788.0,184.0676,184.3423,183.8081,184.0218,16788.0
2017-04-27 12:30:00,241.26,242.5,240.9,242.5,28405.0,184.0905,185.0366,183.8158,185.0366,28405.0
2017-04-27 13:00:00,242.51,243.22,242.41,242.89,36045.0,185.0443,185.586,184.968,185.3342,36045.0
2017-04-27 13:30:00,242.79,242.91,242.26,242.7,28798.0,185.2579,185.3495,184.8535,185.1892,28798.0
2017-04-27 14:00:00,242.6,242.76,241.39,241.62,23032.0,185.1129,185.235,184.1897,184.3652,23032.0
2017-04-27 14:30:00,241.67,242.53,241.67,242.13,18504.0,184.4033,185.0595,184.4033,184.7543,18504.0
2017-04-27 15:00:00,242.01,242.11,240.97,241.11,36496.0,184.6627,184.739,183.8692,183.976,36496.0
2017-04-27 15:30:00,241.14,241.58,240.19,241.52,87359.0,183.9989,184.3346,183.274,184.2889,87359.0
2017-04-28 09:30:00,243.2,246.49,238.58,243.56,33187.0,185.5708,188.0811,182.0455,185.8454,33187.0
2017-04-28 10:00:00,243.69,243.79,242.21,242.38,27720.0,185.9446,186.0209,184.8153,184.9451,27720.0
2017-04-28 10:30:00,242.4,245.4,242.23,244.8,26857.0,184.9603,187.2494,184.8306,186.7916,26857.0
2017-04-28 11:00:00,244.54,245.09,242.57,245.09,18241.0,186.5932,187.0129,185.09,187.0129,18241.0
2017-04-28 11:30:00,245.03,245.88,243.76,244.59,12590.0,186.9671,187.6157,185.9981,186.6314,12590.0
2017-04-28 12:00:00,244.34,245.61,243.83,245.46,20283.0,186.4406,187.4097,186.0515,187.2952,20283.0
2017-04-28 12:30:00,245.61,246.4,245.02,245.08,122185.0,187.4097,188.0125,186.9595,187.0053,122185.0
2017-04-28 13:00:00,245.2,246.5,244.98,246.31,166339.0,187.0968,188.0888,186.929,187.9438,166339.0
2017-04-28 13:30:00,246.15,246.25,245.63,246.17,18678.0,187.8217,187.898,187.4249,187.837,18678.0
2017-04-28 14:00:00,246.18,246.2,244.88,245.22,28033.0,187.8446,187.8599,186.8527,187.1121,28033.0
2017-04-28 14:30:00,245.26,245.37,244.27,244.77,33305.0,187.1426,187.2265,186.3872,186.7687,33305.0
2017-04-28 15:00:00,244.5,245.16,244.0,244.3,45859.0,186.5627,187.0663,186.1812,186.4101,45859.0
2017-04-28 15:30:00,244.4,244.7,243.55,244.28,103569.0,186.4864,186.7153,185.8378,186.3948,103569.0
2017-05-01 09:30:00,247.1,247.43,245.08,246.51,40875.0,188.5466,188.7984,187.0053,188.0964,40875.0
2017-05-01 10:00:00,246.62,248.06,246.46,247.63,36271.0,188.1803,189.2791,188.0583,188.951,36271.0
2017-05-01 10:30:00,247.63,248.59,247.54,248.05,30028.0,188.951,189.6835,188.8823,189.2715,30028.0
2017-05-01 11:00:00,248.14,249.26,248.14,248.49,32888.0,189.3402,190.1948,189.3402,189.6072,32888.0
2017-05-01 11:30:00,248.51,248.69,247.29,247.33,25948.0,189.6225,189.7598,188.6916,188.7221,25948.0
2017-05-01 12:00:00,247.35,247.5,246.51,247.0,23310.0,188.7374,188.8518,188.0964,188.4703,23310.0
2017-05-01 12:30:00,246.96,247.42,246.7,247.22,23956.0,188.4398,188.7908,188.2414,188.6382,23956.0
2017-05-01 13:00:00,247.36,247.89,247.3,247.83,27812.0,188.745,189.1494,188.6992,189.1036,27812.0
2017-05-01 13:30:00,247.9,248.13,247.58,247.85,26940.0,189.157,189.3325,188.9129,189.1189,26940.0
2017-05-01 14:00:00,248.01,248.24,247.64,247.65,21738.0,189.241,189.4165,188.9586,188.9663,21738.0
2017-05-01 14:30:00,247.7,248.18,247.55,248.17,26391.0,189.0044,189.3707,188.89,189.3631,26391.0
2017-05-01 15:00:00,248.13,248.98,247.62,247.63,32279.0,189.3325,189.9811,188.9434,188.951,32279.0
2017-05-01 15:30:00,247.72,248.39,247.57,248.08,73930.0,189.0197,189.5309,188.9052,189.2944,73930.0
2017-05-02 09:30:00,248.08,249.1,247.05,247.05,23119.0,189.2944,190.0727,188.5085,188.5085,23119.0
2017-05-02 10:00:00,247.19,248.96,247.19,248.96,14477.0,188.6153,189.9659,188.6153,189.9659,14477.0
2017-05-02 10:30:00,249.1,249.41,248.62,248.62,15926.0,190.0727,190.3092,189.7064,189.7064,15926.0
2017-05-02 11:00:00,248.75,249.9,248.75,249.3,12088.0,189.8056,190.6831,189.8056,190.2253,12088.0
2017-05-02 11:30:00,249.16,249.16,248.55,248.72,6400.0,190.1185,190.1185,189.653,189.7827,6400.0
2017-05-02 12:00:00,248.89,249.58,248.78,248.98,6398.0,189.9124,190.4389,189.8285,189.9811,6398.0
2017-05-02 12:30:00,248.9,249.09,248.34,248.46,6915.0,189.9201,190.065,189.4928,189.5843,6915.0
2017-05-02 13:00:00,248.56,248.65,248.26,248.29,4446.0,189.6606,189.7293,189.4317,189.4546,4446.0
2017-05-02 13:30:00,248.27,248.6,248.18,248.4,14663.0,189.4394,189.6912,189.3707,189.5386,14663.0
2017-05-02 14:00:00,248.37,249.04,248.13,248.42,30100.0,189.5157,190.0269,189.3325,189.5538,30100.0
2017-05-02 14:30:00,248.28,248.53,247.92,248.18,9292.0,189.447,189.6377,189.1723,189.3707,9292.0
2017-05-02 15:00:00,248.08,248.09,247.41,247.92,23941.0,189.2944,189.302,188.7831,189.1723,23941.0
2017-05-02 15:30:00,247.91,248.6,247.68,248.54,55360.0,189.1647,189.6912,188.9892,189.6454,55360.0
2017-05-03 09:30:00,249.44,249.44,245.73,246.5,20343.0,190.3321,190.3321,187.5012,188.0888,20343.0
2017-05-03 10:00:00,246.98,247.96,246.61,247.45,18790.0,188.455,189.2028,188.1727,188.8137,18790.0
2017-05-03 10:30:00,247.32,247.83,246.79,246.87,17594.0,188.7145,189.1036,188.3101,188.3711,17594.0
2017-05-03 11:00:00,247.09,247.49,246.78,247.31,15102.0,188.539,188.8442,188.3024,188.7068,15102.0
2017-05-03 11:30:00,247.0,247.55,246.64,246.91,12219.0,188.4703,188.89,188.1956,188.4016,12219.0
2017-05-03 12:00:00,246.94,247.55,246.94,247.15,11231.0,188.4245,188.89,188.4245,188.5848,11231.0
2017-05-03 12:30:00,247.14,247.77,246.98,247.64,19317.0,188.5771,189.0578,188.455,188.9586,19317.0
2017-05-03 13:00:00,247.79,247.91,247.51,247.83,8654.0,189.0731,189.1647,188.8594,189.1036,8654.0
2017-05-03 13:30:00,247.85,248.68,247.83,248.68,4800.0,189.1189,189.7522,189.1036,189.7522,4800.0
2017-05-03 14:00:00,248.68,249.09,247.1,247.19,42610.0,189.7522,190.065,188.5466,188.6153,42610.0
2017-05-03 14:30:00,247.09,248.33,246.94,248.01,39584.0,188.539,189.4851,188.4245,189.241,39584.0
2017-05-03 15:00:00,248.22,248.22,246.62,246.79,32083.0,189.4012,189.4012,188.1803,188.3101,32083.0
2017-05-03 15:30:00,246.84,247.62,246.84,247.49,101813.0,188.3482,188.9434,188.3482,188.8442,101813.0
2017-05-04 09:30:00,246.87,247.9,244.8,247.59,40243.0,188.3711,189.157,186.7916,188.9205,40243.0
2017-05-04 10:00:00,247.47,248.42,247.22,247.57,16878.0,188.8289,189.5538,188.6382,188.9052,16878.0
2017-05-04 10:30:00,247.55,249.43,247.55,247.95,26666.0,188.89,190.3245,188.89,189.1952,26666.0
2017-05-04 11:00:00,247.94,249.22,247.74,248.91,22832.0,189.1876,190.1642,189.0349,189.9277,22832.0
2017-05-04 11:30:00,248.84,248.85,248.01,248.62,18337.0,189.8743,189.8819,189.241,189.7064,18337.0
2017-05-04 12:00:00,248.38,248.55,247.73,248.01,12280.0,189.5233,189.653,189.0273,189.241,12280.0
2017-05-04 12:30:00,247.68,248.37,247.53,248.37,21910.0,188.9892,189.5157,188.8747,189.5157,21910.0
2017-05-04 13:00:00,248.74,248.92,248.13,248.7,8768.0,189.798,189.9353,189.3325,189.7675,8768.0
2017-05-04 13:30:00,248.78,248.94,248.3,248.68,17369.0,189.8285,189.9506,189.4622,189.7522,17369.0
2017-05-04 14:00:00,248.83,249.84,248.56,249.57,28990.0,189.8667,190.6373,189.6606,190.4313,28990.0
2017-05-04 14:30:00,249.73,250.0,249.15,249.16,14833.0,190.5534,190.7594,190.1108,190.1185,14833.0
2017-05-04 15:00:00,249.33,249.63,248.96,249.42,24372.0,190.2482,190.4771,189.9659,190.3168,24372.0
2017-05-04 15:30:00,249.49,251.39,249.42,250.51,137039.0,190.3703,191.82,190.3168,191.1486,137039.0
2017-05-05 09:30:00,251.0,251.97,249.7,250.44,9817.0,191.5224,192.2626,190.5305,191.0951,9817.0
2017-05-05 10:00:00,250.5,251.28,250.39,251.28,17537.0,191.1409,191.7361,191.057,191.7361,17537.0
2017-05-05 10:30:00,251.31,251.9,251.06,251.34,27730.0,191.759,192.2092,191.5682,191.7819,27730.0
2017-05-05 11:00:00,251.34,251.49,250.81,251.0,21311.0,191.7819,191.8963,191.3775,191.5224,21311.0
2017-05-05 11:30:00,250.99,251.35,250.89,251.23,9329.0,191.5148,191.7895,191.4385,191.6979,9329.0
2017-05-05 12:00:00,251.26,251.26,250.7,250.78,12744.0,191.7208,191.7208,191.2935,191.3546,12744.0
2017-05-05 12:30:00,250.88,251.09,250.66,250.91,6500.0,191.4309,191.5911,191.263,191.4538,6500.0
2017-05-05 13:00:00,250.85,250.85,250.06,250.18,6800.0,191.408,191.408,190.8052,190.8968,6800.0
2017-05-05 13:30:00,250.2,250.37,249.77,249.83,11269.0,190.912,191.0417,190.5839,190.6297,11269.0
2017-05-05 14:00:00,249.78,250.23,249.28,249.99,8627.0,190.5915,190.9349,190.21,190.7518,8627.0
2017-05-05 14:30:00,250.07,250.35,249.99,250.13,8611.0,190.8128,191.0265,190.7518,190.8586,8611.0
2017-05-05 15:00:00,250.02,250.03,249.52,249.99,17523.0,190.7747,190.7823,190.3932,190.7518,17523.0
2017-05-05 15:30:00,250.01,250.6,249.81,250.28,90143.0,190.767,191.2172,190.6144,190.9731,90143.0
2017-05-08 09:30:00,251.3,251.3,249.84,249.84,7442.0,191.7514,191.7514,190.6373,190.6373,7442.0
2017-05-08 10:00:00,250.13,250.26,248.33,249.55,14451.0,190.8586,190.9578,189.4851,190.416,14451.0
2017-05-08 10:30:00,249.42,250.68,249.41,250.68,16093.0,190.3168,191.2783,190.3092,191.2783,16093.0
2017-05-08 11:00:00,250.57,250.74,249.34,249.72,17077.0,191.1943,191.3241,190.2558,190.5458,17077.0
2017-05-08 11:30:00,249.72,249.94,249.2,249.22,8609.0,190.5458,190.7136,190.149,190.1642,8609.0
2017-05-08 12:00:00,249.38,249.38,248.65,249.27,10219.0,190.2863,190.2863,189.7293,190.2024,10219.0
2017-05-08 12:30:00,249.0,249.11,248.74,248.8,16381.0,189.9964,190.0803,189.798,189.8438,16381.0
2017-05-08 13:00:00,248.89,248.95,248.5,248.85,42268.0,189.9124,189.9582,189.6149,189.8819,42268.0
2017-05-08 13:30:00,248.83,249.68,248.83,249.61,10820.0,189.8667,190.5152,189.8667,190.4618,10820.0
2017-05-08 14:00:00,249.52,249.74,249.44,249.67,28536.0,190.3932,190.561,190.3321,190.5076,28536.0
2017-05-08 14:30:00,249.69,250.44,249.62,250.31,7070.0,190.5229,191.0951,190.4695,190.996,7070.0
2017-05-08 15:00:00,250.21,250.21,249.83,250.17,11953.0,190.9196,190.9196,190.6297,190.8891,11953.0
2017-05-08 15:30:00,250.18,250.39,249.16,249.86,101492.0,190.8968,191.057,190.1185,190.6526,101492.0
2017-05-09 09:30:00,249.67,249.74,247.87,249.46,30571.0,190.5076,190.561,189.1341,190.3474,30571.0
2017-05-09 10:00:00,249.04,249.52,248.82,249.28,11658.0,190.0269,190.3932,189.859,190.21,11658.0
2017-05-09 10:30:00,249.29,249.58,248.45,249.1,25190.0,190.2177,190.4389,189.5767,190.0727,25190.0
2017-05-09 11:00:00,249.1,249.17,248.85,249.03,8832.0,190.0727,190.1261,189.8819,190.0193,8832.0
2017-05-09 11:30:00,249.04,249.17,248.68,248.94,7232.0,190.0269,190.1261,189.7522,189.9506,7232.0
2017-05-09 12:00:00,249.01,249.29,248.77,248.85,7252.0,190.004,190.2177,189.8209,189.8819,7252.0
2017-05-09 12:30:00,248.95,249.29,248.79,249.06,18071.0,189.9582,190.2177,189.8361,190.0422,18071.0
2017-05-09 13:00:00,249.2,249.29,248.99,249.14,11406.0,190.149,190.2177,189.9887,190.1032,11406.0
2017-05-09 13:30:00,249.0,249.42,248.92,249.4,16820.0,189.9964,190.3168,189.9353,190.3016,16820.0
2017-05-09 14:00:00,249.45,249.73,249.39,249.65,9041.0,190.3397,190.5534,190.294,190.4923,9041.0
2017-05-09 14:30:00,249.7,249.78,249.21,249.59,22762.0,190.5305,190.5915,190.1566,190.4466,22762.0
2017-05-09 15:00:00,249.59,249.77,249.46,249.68,15062.0,190.4466,190.5839,190.3474,190.5152,15062.0
2017-05-09 15:30:00,249.69,250.52,249.54,250.31,49864.0,190.5229,191.1562,190.4084,190.996,49864.0
2017-05-10 09:30:00,250.36,251.66,249.76,251.66,22552.0,191.0341,192.0261,190.5763,192.0261,22552.0
2017-05-10 10:00:00,251.5,251.83,251.0,251.64,34899.0,191.904,192.1558,191.5224,192.0108,34899.0
2017-05-10 10:30:00,251.65,252.38,251.31,251.82,33640.0,192.0184,192.5754,191.759,192.1481,33640.0
2017-05-10 11:00:00,251.62,251.99,251.3,251.94,11812.0,191.9955,192.2779,191.7514,192.2397,11812.0
2017-05-10 11:30:00,251.75,251.77,251.41,251.64,5336.0,192.0947,192.11,191.8353,192.0108,5336.0
2017-05-10 12:00:00,251.72,251.91,251.37,251.44,13602.0,192.0718,192.2168,191.8048,191.8582,13602.0
2017-05-10 12:30:00,251.43,251.95,251.32,251.9,10570.0,191.8506,192.2473,191.7666,192.2092,10570.0
2017-05-10 13:00:00,251.95,252.19,251.64,252.0,12005.0,192.2473,192.4305,192.0108,192.2855,12005.0
2017-05-10 13:30:00,251.98,251.99,251.62,251.83,6607.0,192.2702,192.2779,191.9955,192.1558,6607.0
2017-05-10 14:00:00,251.9,252.2,251.68,251.72,10828.0,192.2092,192.4381,192.0413,192.0718,10828.0
2017-05-10 14:30:00,251.76,252.09,251.63,251.81,13044.0,192.1024,192.3542,192.0032,192.1405,13044.0
2017-05-10 15:00:00,251.87,252.1,251.55,251.68,16568.0,192.1863,192.3618,191.9421,192.0413,16568.0
2017-05-10 15:30:00,251.71,251.92,251.25,251.34,53718.0,192.0642,192.2244,191.7132,191.7819,53718.0
2017-05-11 09:30:00,250.05,250.93,248.52,249.08,17605.0,190.7976,191.469,189.6301,190.0574,17605.0
2017-05-11 10:00:00,249.01,249.85,248.6,249.85,10576.0,190.004,190.645,189.6912,190.645,10576.0
2017-05-11 10:30:00,249.77,250.26,249.63,249.64,4707.0,190.5839,190.9578,190.4771,190.4847,4707.0
2017-05-11 11:00:00,249.73,250.35,249.46,250.35,7859.0,190.5534,191.0265,190.3474,191.0265,7859.0
2017-05-11 11:30:00,250.32,250.32,249.68,249.86,24249.0,191.0036,191.0036,190.5152,190.6526,24249.0
2017-05-11 12:00:00,249.68,251.19,249.66,250.99,11912.0,190.5152,191.6674,190.5,191.5148,11912.0
2017-05-11 12:30:00,250.82,250.93,250.65,250.77,5394.0,191.3851,191.469,191.2554,191.347,5394.0
2017-05-11 13:00:00,250.69,251.17,250.65,251.12,18043.0,191.2859,191.6522,191.2554,191.614,18043.0
2017-05-11 13:30:00,250.95,251.48,250.93,251.41,13667.0,191.4843,191.8887,191.469,191.8353,13667.0
2017-05-11 14:00:00,251.38,251.53,251.2,251.4,10080.0,191.8124,191.9269,191.6751,191.8277,10080.0
2017-05-11 14:30:00,251.56,252.61,251.53,252.07,25232.0,191.9498,192.7509,191.9269,192.3389,25232.0
2017-05-11 15:00:00,252.06,252.26,251.66,251.68,18394.0,192.3313,192.4839,192.0261,192.0413,18394.0
2017-05-11 15:30:00,251.75,251.99,251.18,251.36,71349.0,192.0947,192.2779,191.6598,191.7971,71349.0
2017-05-12 09:30:00,251.51,252.63,250.95,252.4,22987.0,191.9116,192.7662,191.4843,192.5907,22987.0
2017-05-12 10:00:00,252.31,253.09,252.05,252.65,46881.0,192.522,193.1172,192.3236,192.7815,46881.0
2017-05-12 10:30:00,252.74,253.14,251.77,251.92,16503.0,192.8501,193.1553,192.11,192.2244,16503.0
2017-05-12 11:00:00,252.07,252.74,251.13,252.29,32686.0,192.3389,192.8501,191.6216,192.5068,32686.0
2017-05-12 11:30:00,252.29,252.88,252.06,252.26,12591.0,192.5068,192.957,192.3313,192.4839,12591.0
2017-05-12 12:00:00,252.21,252.45,252.06,252.21,8598.0,192.4457,192.6289,192.3313,192.4457,8598.0
2017-05-12 12:30:00,252.16,252.63,252.16,252.22,9045.0,192.4076,192.7662,192.4076,192.4534,9045.0
2017-05-12 13:00:00,252.44,252.68,252.26,252.37,11299.0,192.6212,192.8044,192.4839,192.5678,11299.0
2017-05-12 13:30:00,252.5,252.7,252.26,252.65,28094.0,192.667,192.8196,192.4839,192.7815,28094.0
2017-05-12 14:00:00,252.63,252.63,252.35,252.46,8520.0,192.7662,192.7662,192.5526,192.6365,8520.0
2017-05-12 14:30:00,252.57,252.71,252.24,252.24,10795.0,192.7204,192.8272,192.4686,192.4686,10795.0
2017-05-12 15:00:00,252.5,252.65,252.26,252.45,18170.0,192.667,192.7815,192.4839,192.6289,18170.0
2017-05-12 15:30:00,252.49,252.76,252.37,252.66,53438.0,192.6594,192.8654,192.5678,192.7891,53438.0
2017-05-15 09:30:00,252.31,253.97,251.93,253.45,12454.0,192.522,193.7887,192.2321,193.3919,12454.0
2017-05-15 10:00:00,253.47,254.48,253.39,253.88,31434.0,193.4072,194.1778,193.3461,193.72,31434.0
2017-05-15 10:30:00,253.98,254.36,253.57,253.98,16286.0,193.7963,194.0863,193.4835,193.7963,16286.0
2017-05-15 11:00:00,253.93,254.09,253.64,253.78,12982.0,193.7581,193.8802,193.5369,193.6437,12982.0
2017-05-15 11:30:00,253.7,253.85,253.5,253.57,18058.0,193.5827,193.6971,193.43,193.4835,18058.0
2017-05-15 12:00:00,253.45,253.6,253.15,253.3,14777.0,193.3919,193.5063,193.163,193.2774,14777.0
2017-05-15 12:30:00,253.28,253.49,253.01,253.47,24983.0,193.2622,193.4224,193.0562,193.4072,24983.0
2017-05-15 13:00:00,253.32,253.45,253.17,253.39,13642.0,193.2927,193.3919,193.1782,193.3461,13642.0
2017-05-15 13:30:00,253.34,253.95,253.32,253.94,13528.0,193.308,193.7734,193.2927,193.7658,13528.0
2017-05-15 14:00:00,253.96,253.96,253.53,253.53,7645.0,193.781,193.781,193.4529,193.4529,7645.0
2017-05-15 14:30:00,253.52,253.52,253.14,253.47,10438.0,193.4453,193.4453,193.1553,193.4072,10438.0
2017-05-15 15:00:00,253.5,253.7,253.19,253.7,27897.0,193.43,193.5827,193.1935,193.5827,27897.0
2017-05-15 15:30:00,253.7,254.39,253.66,253.91,32378.0,193.5827,194.1091,193.5521,193.7429,32378.0
2017-05-16 09:30:00,253.32,254.39,252.4,252.4,22449.0,193.2927,194.1091,192.5907,192.5907,22449.0
2017-05-16 10:00:00,252.64,254.02,252.43,253.52,33993.0,192.7738,193.8268,192.6136,193.4453,33993.0
2017-05-16 10:30:00,253.77,254.11,253.34,253.55,19049.0,193.6361,193.8955,193.308,193.4682,19049.0
2017-05-16 11:00:00,253.58,254.98,253.56,254.79,17542.0,193.4911,194.5593,193.4758,194.4144,17542.0
2017-05-16 11:30:00,254.61,255.07,254.52,254.83,19195.0,194.277,194.628,194.2083,194.4449,19195.0
2017-05-16 12:00:00,254.69,255.29,254.69,254.94,13106.0,194.3381,194.7959,194.3381,194.5288,13106.0
2017-05-16 12:30:00,255.01,255.18,254.89,255.04,11962.0,194.5822,194.7119,194.4907,194.6051,11962.0
2017-05-16 13:00:00,255.05,255.3,254.98,255.12,35396.0,194.6128,194.8035,194.5593,194.6662,35396.0
2017-05-16 13:30:00,255.13,255.32,254.91,255.28,19037.0,194.6738,194.8188,194.5059,194.7883,19037.0
2017-05-16 14:00:00,255.2,255.29,254.54,254.54,9792.0,194.7272,194.7959,194.2236,194.2236,9792.0
2017-05-16 14:30:00,254.73,255.22,254.41,254.9,12027.0,194.3686,194.7425,194.1244,194.4983,12027.0
2017-05-16 15:00:00,255.01,255.36,254.63,254.63,20018.0,194.5822,194.8493,194.2923,194.2923,20018.0
2017-05-16 15:30:00,254.65,254.74,254.28,254.37,31537.0,194.3075,194.3762,194.0252,194.0939,31537.0
2017-05-17 09:30:00,254.75,258.02,253.15,256.73,54495.0,194.3838,196.879,193.163,195.8947,54495.0
2017-05-17 10:00:00,256.78,257.37,256.54,256.86,35542.0,195.9328,196.383,195.7497,195.9938,35542.0
2017-05-17 10:30:00,257.14,257.28,256.83,256.94,47838.0,196.2075,196.3143,195.971,196.0549,47838.0
2017-05-17 11:00:00,256.9,257.13,256.21,256.21,7996.0,196.0244,196.1999,195.4979,195.4979,7996.0
2017-05-17 11:30:00,256.23,256.23,255.05,255.11,9615.0,195.5131,195.5131,194.6128,194.6585,9615.0
2017-05-17 12:00:00,255.06,256.02,254.98,255.92,9685.0,194.6204,195.3529,194.5593,195.2766,9685.0
2017-05-17 12:30:00,255.9,256.26,255.09,255.18,12810.0,195.2613,195.536,194.6433,194.7119,12810.0
2017-05-17 13:00:00,255.09,255.4,255.04,255.24,6445.0,194.6433,194.8798,194.6051,194.7577,6445.0
2017-05-17 13:30:00,255.1,255.26,254.97,255.11,7496.0,194.6509,194.773,194.5517,194.6585,7496.0
2017-05-17 14:00:00,255.19,256.59,255.1,256.19,19340.0,194.7196,195.7878,194.6509,195.4826,19340.0
2017-05-17 14:30:00,256.13,256.14,255.19,255.55,10849.0,195.4368,195.4445,194.7196,194.9943,10849.0
2017-05-17 15:00:00,255.44,255.59,254.49,254.56,12066.0,194.9103,195.0248,194.1855,194.2389,12066.0
2017-05-17 15:30:00,254.4,254.93,253.55,253.85,46666.0,194.1168,194.5212,193.4682,193.6971,46666.0
2017-05-18 09:30:00,251.7,255.12,251.53,255.12,40126.0,192.0566,194.6662,191.9269,194.6662,40126.0
2017-05-18 10:00:00,255.12,257.06,254.29,254.6,17239.0,194.6662,196.1465,194.0328,194.2694,17239.0
2017-05-18 10:30:00,254.31,255.4,253.93,255.18,9095.0,194.0481,194.8798,193.7581,194.7119,9095.0
2017-05-18 11:00:00,254.89,255.67,254.81,255.01,9480.0,194.4907,195.0858,194.4296,194.5822,9480.0
2017-05-18 11:30:00,255.09,255.39,254.56,254.58,6559.0,194.6433,194.8722,194.2389,194.2541,6559.0
2017-05-18 12:00:00,254.77,255.15,253.74,253.99,12858.0,194.3991,194.6891,193.6132,193.8039,12858.0
2017-05-18 12:30:00,253.81,254.72,253.81,254.11,12167.0,193.6666,194.3609,193.6666,193.8955,12167.0
2017-05-18 13:00:00,254.3,254.99,254.26,254.33,7395.0,194.0405,194.567,194.01,194.0634,7395.0
2017-05-18 13:30:00,254.23,254.91,253.86,254.79,9773.0,193.9871,194.5059,193.7047,194.4144,9773.0
2017-05-18 14:00:00,254.69,255.57,254.5,255.16,11583.0,194.3381,195.0095,194.1931,194.6967,11583.0
2017-05-18 14:30:00,255.25,255.9,255.2,255.71,21614.0,194.7654,195.2613,194.7272,195.1164,21614.0
2017-05-18 15:00:00,255.7,256.11,255.42,255.7,14303.0,195.1087,195.4216,194.8951,195.1087,14303.0
2017-05-18 15:30:00,255.63,256.75,255.47,255.88,49092.0,195.0553,195.9099,194.9332,195.2461,49092.0
2017-05-19 09:30:00,256.25,256.25,253.71,255.11,33638.0,195.5284,195.5284,193.5903,194.6585,33638.0
2017-05-19 10:00:00,255.15,255.16,254.18,254.26,8042.0,194.6891,194.6967,193.9489,194.01,8042.0
2017-05-19 10:30:00,254.09,254.76,253.95,254.28,16458.0,193.8802,194.3915,193.7734,194.0252,16458.0
2017-05-19 11:00:00,254.11,254.61,254.06,254.1,24121.0,193.8955,194.277,193.8573,193.8879,24121.0
2017-05-19 11:30:00,254.31,254.94,254.02,254.94,27860.0,194.0481,194.5288,193.8268,194.5288,27860.0
2017-05-19 12:00:00,254.86,255.69,254.86,255.51,17270.0,194.4678,195.1011,194.4678,194.9637,17270.0
2017-05-19 12:30:00,255.5,255.55,254.71,254.78,9705.0,194.9561,194.9943,194.3533,194.4067,9705.0
2017-05-19 13:00:00,254.8,255.28,254.73,255.22,9525.0,194.422,194.7883,194.3686,194.7425,9525.0
2017-05-19 13:30:00,255.38,255.53,255.04,255.16,8886.0,194.8646,194.979,194.6051,194.6967,8886.0
2017-05-19 14:00:00,255.09,255.14,254.32,254.53,17003.0,194.6433,194.6814,194.0557,194.216,17003.0
2017-05-19 14:30:00,254.48,255.08,254.42,254.9,16278.0,194.1778,194.6356,194.132,194.4983,16278.0
2017-05-19 15:00:00,254.81,255.06,254.65,255.06,45382.0,194.4296,194.6204,194.3075,194.6204,45382.0
2017-05-19 15:30:00,254.94,255.07,254.34,254.41,52297.0,194.5288,194.628,194.071,194.1244,52297.0
2017-05-22 09:30:00,254.65,257.37,254.65,254.88,21323.0,194.3075,196.383,194.3075,194.483,21323.0
2017-05-22 10:00:00,254.74,254.74,253.8,254.44,23433.0,194.3762,194.3762,193.659,194.1473,23433.0
2017-05-22 10:30:00,254.5,254.56,253.86,254.14,12896.0,194.1931,194.2389,193.7047,193.9184,12896.0
2017-05-22 11:00:00,253.97,254.53,253.96,254.18,7644.0,193.7887,194.216,193.781,193.9489,7644.0
2017-05-22 11:30:00,254.14,254.42,253.96,254.36,10568.0,193.9184,194.132,193.781,194.0863,10568.0
2017-05-22 12:00:00,254.37,254.37,253.71,253.8,15604.0,194.0939,194.0939,193.5903,193.659,15604.0
2017-05-22 12:30:00,253.82,254.2,253.72,254.0,10988.0,193.6742,193.9642,193.5979,193.8116,10988.0
2017-05-22 13:00:00,253.89,253.93,253.45,253.64,6003.0,193.7276,193.7581,193.3919,193.5369,6003.0
2017-05-22 13:30:00,253.56,253.69,253.32,253.54,12835.0,193.4758,193.575,193.2927,193.4606,12835.0
2017-05-22 14:00:00,253.5,254.23,253.47,254.13,21300.0,193.43,193.9871,193.4072,193.9108,21300.0
2017-05-22 14:30:00,254.15,254.18,253.9,253.91,12072.0,193.926,193.9489,193.7353,193.7429,12072.0
2017-05-22 15:00:00,254.0,254.22,253.76,254.09,36928.0,193.8116,193.9794,193.6284,193.8802,36928.0
2017-05-22 15:30:00,254.18,254.97,254.14,254.39,49178.0,193.9489,194.5517,193.9184,194.1091,49178.0
2017-05-23 09:30:00,254.49,254.49,252.6,252.6,33891.0,194.1855,194.1855,192.7433,192.7433,33891.0
2017-05-23 10:00:00,252.51,254.28,252.28,253.24,30858.0,192.6746,194.0252,192.4991,193.2317,30858.0
2017-05-23 10:30:00,253.37,254.03,253.02,253.65,30419.0,193.3308,193.8345,193.0638,193.5445,30419.0
2017-05-23 11:00:00,253.65,253.7,252.58,252.59,20451.0,193.5445,193.5827,192.728,192.7357,20451.0
2017-05-23 11:30:00,252.75,253.21,252.41,252.88,20945.0,192.8578,193.2088,192.5983,192.957,20945.0
2017-05-23 12:00:00,252.92,253.6,252.92,253.51,10582.0,192.9875,193.5063,192.9875,193.4377,10582.0
2017-05-23 12:30:00,253.4,253.61,253.13,253.33,10970.0,193.3537,193.514,193.1477,193.3003,10970.0
2017-05-23 13:00:00,253.41,253.54,253.11,253.5,16745.0,193.3614,193.4606,193.1325,193.43,16745.0
2017-05-23 13:30:00,253.47,253.55,252.94,252.94,13900.0,193.4072,193.4682,193.0027,193.0027,13900.0
2017-05-23 14:00:00,252.97,253.41,252.8,252.93,17530.0,193.0256,193.3614,192.8959,192.9951,17530.0
2017-05-23 14:30:00,252.9,252.9,252.34,252.58,15083.0,192.9722,192.9722,192.5449,192.728,15083.0
2017-05-23 15:00:00,252.64,252.66,251.8,251.8,24159.0,192.7738,192.7891,192.1329,192.1329,24159.0
2017-05-23 15:30:00,251.81,252.27,251.71,251.86,70163.0,192.1405,192.4915,192.0642,192.1787,70163.0
2017-05-24 09:30:00,252.56,253.53,252.18,252.99,15677.0,192.7128,193.4529,192.4228,193.0409,15677.0
2017-05-24 10:00:00,253.04,254.32,252.69,254.32,24715.0,193.079,194.0557,192.812,194.0557,24715.0
2017-05-24 10:30:00,254.18,254.82,253.92,254.5,47488.0,193.9489,194.4373,193.7505,194.1931,47488.0
2017-05-24 11:00:00,254.65,254.72,253.73,254.58,21241.0,194.3075,194.3609,193.6055,194.2541,21241.0
2017-05-24 11:30:00,254.36,255.25,254.24,255.23,7500.0,194.0863,194.7654,193.9947,194.7501,7500.0
2017-05-24 12:00:00,255.23,255.63,255.09,255.1,25210.0,194.7501,195.0553,194.6433,194.6509,25210.0
2017-05-24 12:30:00,255.09,255.9,255.09,255.83,5239.0,194.6433,195.2613,194.6433,195.2079,5239.0
2017-05-24 13:00:00,255.84,256.08,255.58,256.08,22137.0,195.2156,195.3987,195.0172,195.3987,22137.0
2017-05-24 13:30:00,256.09,257.13,256.01,257.04,44800.0,195.4063,196.1999,195.3453,196.1312,44800.0
2017-05-24 14:00:00,256.8,257.22,255.95,256.36,33536.0,195.9481,196.2685,195.2995,195.6123,33536.0
2017-05-24 14:30:00,256.44,256.94,255.93,256.14,23408.0,195.6734,196.0549,195.2842,195.4445,23408.0
2017-05-24 15:00:00,256.22,256.89,256.01,256.86,16462.0,195.5055,196.0167,195.3453,195.9938,16462.0
2017-05-24 15:30:00,256.88,257.04,256.52,256.86,57090.0,196.0091,196.1312,195.7344,195.9938,57090.0
2017-05-25 09:30:00,257.82,257.82,254.19,255.03,16627.0,196.7264,196.7264,193.9565,194.5975,16627.0
2017-05-25 10:00:00,254.94,256.02,254.81,255.2,7000.0,194.5288,195.3529,194.4296,194.7272,7000.0
2017-05-25 10:30:00,255.43,256.81,255.26,256.62,7661.0,194.9027,195.9557,194.773,195.8107,7661.0
2017-05-25 11:00:00,256.51,257.34,256.47,257.13,19274.0,195.7268,196.3601,195.6963,196.1999,19274.0
2017-05-25 11:30:00,257.13,258.0,256.9,257.85,22900.0,196.1999,196.8637,196.0244,196.7493,22900.0
2017-05-25 12:00:00,257.91,258.1,257.37,257.88,9805.0,196.795,196.94,196.383,196.7721,9805.0
2017-05-25 12:30:00,257.76,257.95,257.58,257.7,5700.0,196.6806,196.8256,196.5432,196.6348,5700.0
2017-05-25 13:00:00,257.78,257.88,257.57,257.59,8937.0,196.6958,196.7721,196.5356,196.5509,8937.0
2017-05-25 13:30:00,257.69,257.86,257.44,257.73,10742.0,196.6272,196.7569,196.4364,196.6577,10742.0
2017-05-25 14:00:00,257.71,257.75,257.37,257.38,10865.0,196.6424,196.673,196.383,196.3906,10865.0
2017-05-25 14:30:00,257.44,257.73,257.0,257.28,6105.0,196.4364,196.6577,196.1007,196.3143,6105.0
2017-05-25 15:00:00,257.19,257.68,257.18,257.49,94463.0,196.2457,196.6195,196.238,196.4746,94463.0
2017-05-25 15:30:00,257.42,257.42,256.15,256.29,30565.0,196.4212,196.4212,195.4521,195.5589,30565.0
2017-05-26 09:30:00,256.1,256.81,255.52,256.55,5365.0,195.4139,195.9557,194.9714,195.7573,5365.0
2017-05-26 10:00:00,256.44,257.02,256.15,256.41,6679.0,195.6734,196.1159,195.4521,195.6505,6679.0
2017-05-26 10:30:00,256.44,256.69,255.88,255.88,9000.0,195.6734,195.8641,195.2461,195.2461,9000.0
2017-05-26 11:00:00,256.01,256.5,256.01,256.5,9481.0,195.3453,195.7192,195.3453,195.7192,9481.0
2017-05-26 11:30:00,256.35,256.35,255.83,255.83,2503.0,195.6047,195.6047,195.2079,195.2079,2503.0
2017-05-26 12:00:00,256.13,256.18,255.26,255.57,7486.0,195.4368,195.475,194.773,195.0095,7486.0
2017-05-26 12:30:00,255.56,255.65,255.32,255.56,4123.0,195.0019,195.0706,194.8188,195.0019,4123.0
2017-05-26 13:00:00,255.57,255.59,255.18,255.57,8878.0,195.0095,195.0248,194.7119,195.0095,8878.0
2017-05-26 13:30:00,255.6,255.91,255.15,255.34,8126.0,195.0324,195.269,194.6891,194.834,8126.0
2017-05-26 14:00:00,255.35,255.74,255.19,255.69,8504.0,194.8417,195.1392,194.7196,195.1011,8504.0
2017-05-26 14:30:00,255.65,256.37,255.65,256.37,6100.0,195.0706,195.62,195.0706,195.62,6100.0
2017-05-26 15:00:00,256.36,256.46,255.93,256.25,18376.0,195.6123,195.6886,195.2842,195.5284,18376.0
2017-05-26 15:30:00,256.37,256.5,255.88,256.21,34503.0,195.62,195.7192,195.2461,195.4979,34503.0
2017-05-30 09:30:00,256.26,256.72,255.38,255.79,8247.0,195.536,195.887,194.8646,195.1774,8247.0
2017-05-30 10:00:00,255.61,256.37,255.05,255.06,24468.0,195.0401,195.62,194.6128,194.6204,24468.0
2017-05-30 10:30:00,255.19,255.26,254.29,254.36,13597.0,194.7196,194.773,194.0328,194.0863,13597.0
2017-05-30 11:00:00,254.35,254.99,254.24,254.99,10340.0,194.0786,194.567,193.9947,194.567,10340.0
2017-05-30 11:30:00,255.16,255.6,254.93,255.36,8205.0,194.6967,195.0324,194.5212,194.8493,8205.0
2017-05-30 12:00:00,255.38,255.46,255.23,255.4,2700.0,194.8646,194.9256,194.7501,194.8798,2700.0
2017-05-30 12:30:00,255.41,255.8,254.87,255.5,7660.0,194.8874,195.185,194.4754,194.9561,7660.0
2017-05-30 13:00:00,255.67,255.96,255.42,255.42,12395.0,195.0858,195.3071,194.8951,194.8951,12395.0
2017-05-30 13:30:00,255.41,255.51,255.2,255.49,6458.0,194.8874,194.9637,194.7272,194.9485,6458.0
2017-05-30 14:00:00,255.42,255.58,255.36,255.54,4159.0,194.8951,195.0172,194.8493,194.9866,4159.0
2017-05-30 14:30:00,255.51,255.83,255.51,255.76,5230.0,194.9637,195.2079,194.9637,195.1545,5230.0
2017-05-30 15:00:00,255.78,255.87,255.54,255.55,15000.0,195.1698,195.2384,194.9866,194.9943,15000.0
2017-05-30 15:30:00,255.44,255.58,255.2,255.2,41304.0,194.9103,195.0172,194.7272,194.7272,41304.0
2017-05-31 09:30:00,256.0,256.77,255.62,256.34,20090.0,195.3376,195.9252,195.0477,195.5971,20090.0
2017-05-31 10:00:00,256.18,256.5,255.44,255.5,22211.0,195.475,195.7192,194.9103,194.9561,22211.0
2017-05-31 10:30:00,255.55,256.63,255.54,255.73,16793.0,194.9943,195.8184,194.9866,195.1316,16793.0
2017-05-31 11:00:00,255.72,256.36,255.71,256.14,12937.0,195.124,195.6123,195.1164,195.4445,12937.0
2017-05-31 11:30:00,256.44,256.45,255.5,255.94,13022.0,195.6734,195.681,194.9561,195.2919,13022.0
2017-05-31 12:00:00,256.08,256.27,255.64,255.99,14965.0,195.3987,195.5437,195.0629,195.33,14965.0
2017-05-31 12:30:00,255.94,256.33,255.63,255.8,17766.0,195.2919,195.5894,195.0553,195.185,17766.0
2017-05-31 13:00:00,255.94,256.19,255.16,255.71,15417.0,195.2919,195.4826,194.6967,195.1164,15417.0
2017-05-31 13:30:00,255.77,256.09,255.63,255.7,14403.0,195.1621,195.4063,195.0553,195.1087,14403.0
2017-05-31 14:00:00,255.67,256.29,255.66,256.02,10595.0,195.0858,195.5589,195.0782,195.3529,10595.0
2017-05-31 14:30:00,256.16,257.03,255.94,257.02,7637.0,195.4597,196.1236,195.2919,196.1159,7637.0
2017-05-31 15:00:00,257.16,257.36,256.32,256.36,30847.0,196.2228,196.3754,195.5818,195.6123,30847.0
2017-05-31 15:30:00,256.4,256.92,256.12,256.53,62124.0,195.6429,196.0396,195.4292,195.742,62124.0
2017-06-01 09:30:00,256.81,257.05,254.84,255.86,44226.0,195.9557,196.1388,194.4525,195.2308,44226.0
2017-06-01 10:00:00,256.13,257.17,255.53,256.07,19176.0,195.4368,196.2304,194.979,195.3911,19176.0
2017-06-01 10:30:00,256.08,257.25,256.08,256.79,9905.0,195.3987,196.2914,195.3987,195.9404,9905.0
2017-06-01 11:00:00,256.85,256.9,255.99,256.09,13143.0,195.9862,196.0244,195.33,195.4063,13143.0
2017-06-01 11:30:00,256.21,256.78,256.17,256.57,5402.0,195.4979,195.9328,195.4674,195.7726,5402.0
2017-06-01 12:00:00,256.86,257.2,256.48,256.7,5400.0,195.9938,196.2533,195.7039,195.8718,5400.0
2017-06-01 12:30:00,256.51,256.95,256.24,256.41,6219.0,195.7268,196.0625,195.5208,195.6505,6219.0
2017-06-01 13:00:00,256.42,256.74,255.56,255.64,13725.0,195.6581,195.9023,195.0019,195.0629,13725.0
2017-06-01 13:30:00,255.79,256.6,255.78,256.38,6969.0,195.1774,195.7955,195.1698,195.6276,6969.0
2017-06-01 14:00:00,256.49,256.56,256.1,256.1,11856.0,195.7115,195.7649,195.4139,195.4139,11856.0
2017-06-01 14:30:00,256.2,256.85,256.12,256.58,12048.0,195.4902,195.9862,195.4292,195.7802,12048.0
2017-06-01 15:00:00,256.55,257.74,256.55,257.58,15617.0,195.7573,196.6653,195.7573,196.5432,15617.0
2017-06-01 15:30:00,257.7,258.59,257.52,258.5,79973.0,196.6348,197.3139,196.4975,197.2452,79973.0
2017-06-02 09:30:00,259.53,259.91,257.64,259.07,87132.0,198.0312,198.3211,196.589,197.6802,87132.0
2017-06-02 10:00:00,259.1,261.54,258.65,260.69,25325.0,197.7031,199.5649,197.3597,198.9163,25325.0
2017-06-02 10:30:00,260.75,260.78,259.64,259.72,15828.0,198.9621,198.985,198.1151,198.1761,15828.0
2017-06-02 11:00:00,259.75,260.37,259.75,260.0,17565.0,198.199,198.6721,198.199,198.3898,17565.0
2017-06-02 11:30:00,260.05,261.62,260.03,261.38,14933.0,198.4279,199.6259,198.4127,199.4428,14933.0
2017-06-02 12:00:00,261.43,261.55,260.87,261.06,31326.0,199.4809,199.5725,199.0536,199.1986,31326.0
2017-06-02 12:30:00,261.25,261.42,260.63,261.01,5184.0,199.3436,199.4733,198.8705,199.1605,5184.0
2017-06-02 13:00:00,260.88,261.17,260.49,260.63,8049.0,199.0613,199.2825,198.7637,198.8705,8049.0
2017-06-02 13:30:00,260.73,261.63,260.73,261.44,9718.0,198.9468,199.6335,198.9468,199.4886,9718.0
2017-06-02 14:00:00,261.37,262.16,261.34,261.77,20205.0,199.4351,200.0379,199.4123,199.7404,20205.0
2017-06-02 14:30:00,261.71,262.38,261.71,262.09,14031.0,199.6946,200.2058,199.6946,199.9845,14031.0
2017-06-02 15:00:00,261.88,263.24,261.76,262.62,26939.0,199.8243,200.862,199.7327,200.3889,26939.0
2017-06-02 15:30:00,262.74,263.24,262.0,262.42,51369.0,200.4805,200.862,199.9159,200.2363,51369.0
2017-06-05 09:30:00,262.45,263.03,261.1,262.75,14887.0,200.2592,200.7018,199.2291,200.4881,14887.0
2017-06-05 10:00:00,262.75,264.2,262.74,263.77,14217.0,200.4881,201.5945,200.4805,201.2664,14217.0
2017-06-05 10:30:00,263.9,264.25,263.16,263.85,12238.0,201.3656,201.6327,200.801,201.3275,12238.0
2017-06-05 11:00:00,264.17,264.68,263.87,264.38,13134.0,201.5717,201.9608,201.3427,201.7319,13134.0
2017-06-05 11:30:00,264.48,264.62,264.22,264.52,8789.0,201.8082,201.915,201.6098,201.8387,8789.0
2017-06-05 12:00:00,264.59,265.22,264.59,265.13,10814.0,201.8921,202.3728,201.8921,202.3042,10814.0
2017-06-05 12:30:00,265.24,265.57,264.98,265.21,8672.0,202.3881,202.6399,202.1897,202.3652,8672.0
2017-06-05 13:00:00,265.21,266.05,265.18,265.77,8966.0,202.3652,203.0062,202.3423,202.7925,8966.0
2017-06-05 13:30:00,265.78,265.98,265.57,265.98,6382.0,202.8001,202.9528,202.6399,202.9528,6382.0
2017-06-05 14:00:00,265.87,265.99,265.59,265.76,10432.0,202.8688,202.9604,202.6552,202.7849,10432.0
2017-06-05 14:30:00,265.8,266.11,265.53,265.95,13973.0,202.8154,203.0519,202.6094,202.9299,13973.0
2017-06-05 15:00:00,265.95,266.09,265.7,265.89,14912.0,202.9299,203.0367,202.7391,202.8841,14912.0
2017-06-05 15:30:00,265.9,266.18,265.78,266.08,29441.0,202.8917,203.1054,202.8001,203.0291,29441.0
2017-06-06 09:30:00,265.45,265.93,263.72,265.52,15091.0,202.5483,202.9146,201.2283,202.6018,15091.0
2017-06-06 10:00:00,265.17,265.58,264.99,265.24,7913.0,202.3347,202.6475,202.1973,202.3881,7913.0
2017-06-06 10:30:00,265.26,265.69,265.0,265.66,11332.0,202.4034,202.7315,202.205,202.7086,11332.0
2017-06-06 11:00:00,265.58,266.22,265.52,266.12,11605.0,202.6475,203.1359,202.6018,203.0596,11605.0
2017-06-06 11:30:00,266.16,266.58,265.66,265.95,7181.0,203.0901,203.4106,202.7086,202.9299,7181.0
2017-06-06 12:00:00,265.69,265.86,265.09,265.16,10300.0,202.7315,202.8612,202.2736,202.3271,10300.0
2017-06-06 12:30:00,265.17,265.17,264.49,264.49,14744.0,202.3347,202.3347,201.8158,201.8158,14744.0
2017-06-06 13:00:00,264.5,265.39,264.5,264.89,9570.0,201.8235,202.5026,201.8235,202.121,9570.0
2017-06-06 13:30:00,264.9,265.06,264.3,264.61,9304.0,202.1287,202.2508,201.6708,201.9074,9304.0
2017-06-06 14:00:00,264.76,264.91,264.01,264.38,15175.0,202.0218,202.1363,201.4496,201.7319,15175.0
2017-06-06 14:30:00,264.47,264.48,264.06,264.12,11630.0,201.8006,201.8082,201.4877,201.5335,11630.0
2017-06-06 15:00:00,264.06,264.35,263.2,263.32,18961.0,201.4877,201.709,200.8315,200.9231,18961.0
2017-06-06 15:30:00,263.25,263.25,262.35,262.71,29691.0,200.8697,200.8697,200.1829,200.4576,29691.0
2017-06-07 09:30:00,263.16,264.17,262.2,263.39,16450.0,200.801,201.5717,200.0685,200.9765,16450.0
2017-06-07 10:00:00,263.56,263.94,262.63,262.63,7503.0,201.1062,201.3962,200.3966,200.3966,7503.0
2017-06-07 10:30:00,262.82,263.95,262.82,263.95,5300.0,200.5416,201.4038,200.5416,201.4038,5300.0
2017-06-07 11:00:00,263.89,264.5,263.72,263.86,13737.0,201.358,201.8235,201.2283,201.3351,13737.0
2017-06-07 11:30:00,264.0,264.0,263.51,263.51,5600.0,201.4419,201.4419,201.0681,201.0681,5600.0
2017-06-07 12:00:00,263.73,263.8,263.43,263.44,5761.0,201.2359,201.2893,201.007,201.0146,5761.0
2017-06-07 12:30:00,263.42,263.65,263.28,263.44,4611.0,200.9994,201.1749,200.8926,201.0146,4611.0
2017-06-07 13:00:00,263.4,263.49,263.24,263.24,3048.0,200.9841,201.0528,200.862,200.862,3048.0
2017-06-07 13:30:00,263.24,264.41,263.19,264.39,7230.0,200.862,201.7548,200.8239,201.7395,7230.0
2017-06-07 14:00:00,264.37,264.41,263.86,264.18,6132.0,201.7243,201.7548,201.3351,201.5793,6132.0
2017-06-07 14:30:00,264.29,264.45,264.15,264.15,11546.0,201.6632,201.7853,201.5564,201.5564,11546.0
2017-06-07 15:00:00,264.17,264.36,263.58,263.85,8163.0,201.5717,201.7166,201.1215,201.3275,8163.0
2017-06-07 15:30:00,263.89,263.9,263.19,263.51,38076.0,201.358,201.3656,200.8239,201.0681,38076.0
2017-06-08 09:30:00,264.06,264.13,261.71,261.71,10540.0,201.4877,201.5411,199.6946,199.6946,10540.0
2017-06-08 10:00:00,261.62,261.98,261.28,261.29,5552.0,199.6259,199.9006,199.3665,199.3741,5552.0
2017-06-08 10:30:00,261.52,261.83,261.2,261.38,9941.0,199.5496,199.7861,199.3054,199.4428,9941.0
2017-06-08 11:00:00,261.55,262.63,261.43,262.33,13430.0,199.5725,200.3966,199.4809,200.1677,13430.0
2017-06-08 11:30:00,262.41,264.05,262.37,264.05,32813.0,200.2287,201.4801,200.1982,201.4801,32813.0
2017-06-08 12:00:00,263.86,264.49,263.58,264.46,14612.0,201.3351,201.8158,201.1215,201.7929,14612.0
2017-06-08 12:30:00,264.5,264.63,263.93,263.93,9235.0,201.8235,201.9227,201.3885,201.3885,9235.0
2017-06-08 13:00:00,264.03,264.26,263.4,263.4,9832.0,201.4648,201.6403,200.9841,200.9841,9832.0
2017-06-08 13:30:00,263.35,263.74,263.18,263.55,10997.0,200.946,201.2435,200.8162,201.0986,10997.0
2017-06-08 14:00:00,263.66,263.84,263.49,263.64,5295.0,201.1825,201.3199,201.0528,201.1672,5295.0
2017-06-08 14:30:00,263.73,264.56,263.55,264.01,8189.0,201.2359,201.8692,201.0986,201.4496,8189.0
2017-06-08 15:00:00,264.3,265.25,264.28,265.01,17131.0,201.6708,202.3957,201.6556,202.2126,17131.0
2017-06-08 15:30:00,264.97,265.82,264.97,265.64,34162.0,202.1821,202.8307,202.1821,202.6933,34162.0
2017-06-09 09:30:00,265.61,266.12,264.42,265.47,9988.0,202.6704,203.0596,201.7624,202.5636,9988.0
2017-06-09 10:00:00,265.73,265.78,264.82,265.1,13383.0,202.762,202.8001,202.0676,202.2813,13383.0
2017-06-09 10:30:00,265.34,265.34,264.64,264.85,7316.0,202.4644,202.4644,201.9303,202.0905,7316.0
2017-06-09 11:00:00,265.03,265.32,264.75,265.26,7197.0,202.2279,202.4491,202.0142,202.4034,7197.0
2017-06-09 11:30:00,265.39,265.77,265.29,265.62,4336.0,202.5026,202.7925,202.4263,202.6781,4336.0
2017-06-09 12:00:00,265.49,265.88,265.36,265.56,9460.0,202.5789,202.8764,202.4797,202.6323,9460.0
2017-06-09 12:30:00,265.66,265.66,265.26,265.32,2537.0,202.7086,202.7086,202.4034,202.4491,2537.0
2017-06-09 13:00:00,265.36,265.42,265.07,265.07,5507.0,202.4797,202.5255,202.2584,202.2584,5507.0
2017-06-09 13:30:00,265.03,265.6,265.03,265.6,5162.0,202.2279,202.6628,202.2279,202.6628,5162.0
2017-06-09 14:00:00,265.6,266.71,265.6,265.78,12925.0,202.6628,203.5098,202.6628,202.8001,12925.0
2017-06-09 14:30:00,265.77,266.14,265.43,265.79,8615.0,202.7925,203.0748,202.5331,202.8078,8615.0
2017-06-09 15:00:00,265.76,265.91,265.2,265.34,11930.0,202.7849,202.8993,202.3576,202.4644,11930.0
2017-06-09 15:30:00,265.42,266.26,265.19,266.23,28569.0,202.5255,203.1664,202.35,203.1435,28569.0
2017-06-12 09:30:00,263.0,265.0,261.88,263.19,50290.0,200.6789,202.205,199.8243,200.8239,50290.0
2017-06-12 10:00:00,263.17,264.33,263.09,263.94,26163.0,200.8086,201.6937,200.7476,201.3962,26163.0
2017-06-12 10:30:00,263.95,264.22,263.16,263.16,18911.0,201.4038,201.6098,200.801,200.801,18911.0
2017-06-12 11:00:00,263.08,263.1,262.19,262.84,26485.0,200.7399,200.7552,200.0608,200.5568,26485.0
2017-06-12 11:30:00,262.87,264.21,262.78,263.78,17291.0,200.5797,201.6022,200.511,201.2741,17291.0
2017-06-12 12:00:00,263.9,264.54,263.68,264.38,17018.0,201.3656,201.854,201.1978,201.7319,17018.0
2017-06-12 12:30:00,264.53,264.68,263.6,263.7,6081.0,201.8463,201.9608,201.1367,201.213,6081.0
2017-06-12 13:00:00,263.74,263.93,263.39,263.39,11412.0,201.2435,201.3885,200.9765,200.9765,11412.0
2017-06-12 13:30:00,263.43,263.49,263.07,263.27,7801.0,201.007,201.0528,200.7323,200.8849,7801.0
2017-06-12 14:00:00,263.3,263.59,263.24,263.4,12599.0,200.9078,201.1291,200.862,200.9841,12599.0
2017-06-12 14:30:00,263.45,263.5,262.56,262.59,16379.0,201.0223,201.0604,200.3432,200.3661,16379.0
2017-06-12 15:00:00,262.57,262.83,262.26,262.45,21394.0,200.3508,200.5492,200.1143,200.2592,21394.0
2017-06-12 15:30:00,262.43,262.79,261.97,262.65,44236.0,200.244,200.5187,199.893,200.4118,44236.0
2017-06-13 09:30:00,262.76,263.69,262.15,262.15,17701.0,200.4958,201.2054,200.0303,200.0303,17701.0
2017-06-13 10:00:00,261.85,262.8,261.83,261.93,11492.0,199.8014,200.5263,199.7861,199.8625,11492.0
2017-06-13 10:30:00,261.94,261.94,260.84,260.93,19830.0,199.8701,199.8701,199.0307,199.0994,19830.0
2017-06-13 11:00:00,261.01,261.62,260.69,261.46,10960.0,199.1605,199.6259,198.9163,199.5038,10960.0
2017-06-13 11:30:00,261.29,261.29,260.69,260.94,5277.0,199.3741,199.3741,198.9163,199.107,5277.0
2017-06-13 12:00:00,260.79,260.93,260.45,260.45,9003.0,198.9926,199.0994,198.7332,198.7332,9003.0
2017-06-13 12:30:00,260.56,260.56,260.11,260.55,6691.0,198.8171,198.8171,198.4737,198.8095,6691.0
2017-06-13 13:00:00,260.51,261.18,260.44,260.77,8117.0,198.7789,199.2902,198.7255,198.9773,8117.0
2017-06-13 13:30:00,260.73,260.98,260.59,260.98,3762.0,198.9468,199.1376,198.84,199.1376,3762.0
2017-06-13 14:00:00,261.0,261.47,260.88,261.24,4200.0,199.1528,199.5115,199.0613,199.336,4200.0
2017-06-13 14:30:00,261.27,261.8,261.18,261.54,5534.0,199.3588,199.7633,199.2902,199.5649,5534.0
2017-06-13 15:00:00,261.59,262.08,261.53,261.85,5301.0,199.603,199.9769,199.5572,199.8014,5301.0
2017-06-13 15:30:00,261.79,262.35,261.64,262.17,30750.0,199.7556,200.1829,199.6412,200.0456,30750.0
2017-06-14 09:30:00,263.0,264.76,262.59,263.45,19601.0,200.6789,202.0218,200.3661,201.0223,19601.0
2017-06-14 10:00:00,263.41,263.86,262.26,262.26,20220.0,200.9917,201.3351,200.1143,200.1143,20220.0
2017-06-14 10:30:00,262.44,262.79,262.19,262.59,9295.0,200.2516,200.5187,200.0608,200.3661,9295.0
2017-06-14 11:00:00,262.63,263.06,262.39,262.39,9566.0,200.3966,200.7247,200.2134,200.2134,9566.0
2017-06-14 11:30:00,262.36,263.27,262.3,263.17,17841.0,200.1906,200.8849,200.1448,200.8086,17841.0
2017-06-14 12:00:00,263.3,263.6,262.89,262.98,13844.0,200.9078,201.1367,200.595,200.6636,13844.0
2017-06-14 12:30:00,262.96,263.15,262.74,263.02,10446.0,200.6484,200.7934,200.4805,200.6942,10446.0
2017-06-14 13:00:00,263.03,263.17,262.75,263.02,17959.0,200.7018,200.8086,200.4881,200.6942,17959.0
2017-06-14 13:30:00,263.08,263.23,262.83,262.91,6571.0,200.7399,200.8544,200.5492,200.6102,6571.0
2017-06-14 14:00:00,262.8,262.94,261.61,261.93,19404.0,200.5263,200.6331,199.6183,199.8625,19404.0
2017-06-14 14:30:00,262.12,262.71,261.76,262.66,15966.0,200.0074,200.4576,199.7327,200.4195,15966.0
2017-06-14 15:00:00,262.53,262.78,262.02,262.32,25825.0,200.3203,200.511,199.9311,200.16,25825.0
2017-06-14 15:30:00,262.26,262.78,262.18,262.4,50109.0,200.1143,200.511,200.0532,200.2211,50109.0
2017-06-15 09:30:00,262.48,264.53,261.96,264.42,21083.0,200.2821,201.8463,199.8853,201.7624,21083.0
2017-06-15 10:00:00,264.31,264.45,262.91,263.18,13117.0,201.6785,201.7853,200.6102,200.8162,13117.0
2017-06-15 10:30:00,263.04,264.47,263.04,264.24,21600.0,200.7094,201.8006,200.7094,201.6251,21600.0
2017-06-15 11:00:00,264.24,264.9,264.08,264.9,20294.0,201.6251,202.1287,201.503,202.1287,20294.0
2017-06-15 11:30:00,264.73,264.9,264.28,264.33,10821.0,201.999,202.1287,201.6556,201.6937,10821.0
2017-06-15 12:00:00,264.11,264.38,264.03,264.26,10416.0,201.5259,201.7319,201.4648,201.6403,10416.0
2017-06-15 12:30:00,264.24,264.24,263.79,264.06,7215.0,201.6251,201.6251,201.2817,201.4877,7215.0
2017-06-15 13:00:00,264.13,264.2,263.73,264.1,9240.0,201.5411,201.5945,201.2359,201.5182,9240.0
2017-06-15 13:30:00,264.07,264.32,264.02,264.14,10081.0,201.4954,201.6861,201.4572,201.5488,10081.0
2017-06-15 14:00:00,264.14,264.41,263.92,263.92,17803.0,201.5488,201.7548,201.3809,201.3809,17803.0
2017-06-15 14:30:00,263.92,264.15,263.65,263.99,12356.0,201.3809,201.5564,201.1749,201.4343,12356.0
2017-06-15 15:00:00,264.08,264.19,263.67,263.75,15209.0,201.503,201.5869,201.1901,201.2512,15209.0
2017-06-15 15:30:00,263.72,263.72,263.3,263.61,31750.0,201.2283,201.2283,200.9078,201.1444,31750.0
2017-06-16 09:30:00,264.39,265.23,263.79,263.99,57611.0,201.7395,202.3805,201.2817,201.4343,57611.0
2017-06-16 10:00:00,264.36,266.43,264.36,266.23,16393.0,201.7166,203.2961,201.7166,203.1435,16393.0
2017-06-16 10:30:00,266.23,266.32,265.67,265.67,16833.0,203.1435,203.2122,202.7162,202.7162,16833.0
2017-06-16 11:00:00,265.51,265.89,265.17,265.17,16027.0,202.5941,202.8841,202.3347,202.3347,16027.0
2017-06-16 11:30:00,265.2,265.54,264.98,265.2,17883.0,202.3576,202.617,202.1897,202.3576,17883.0
2017-06-16 12:00:00,265.3,265.3,264.56,265.0,13714.0,202.4339,202.4339,201.8692,202.205,13714.0
2017-06-16 12:30:00,265.03,265.27,264.77,265.23,11960.0,202.2279,202.411,202.0295,202.3805,11960.0
2017-06-16 13:00:00,265.36,265.6,265.25,265.35,12495.0,202.4797,202.6628,202.3957,202.472,12495.0
2017-06-16 13:30:00,265.4,265.59,265.12,265.31,11384.0,202.5102,202.6552,202.2965,202.4415,11384.0
2017-06-16 14:00:00,265.42,265.89,265.12,265.55,8817.0,202.5255,202.8841,202.2965,202.6246,8817.0
2017-06-16 14:30:00,265.71,266.16,265.39,266.12,41655.0,202.7467,203.0901,202.5026,203.0596,41655.0
2017-06-16 15:00:00,266.06,266.27,265.76,266.0,23846.0,203.0138,203.174,202.7849,202.968,23846.0
2017-06-16 15:30:00,265.94,266.4,265.61,266.33,55291.0,202.9222,203.2732,202.6704,203.2198,55291.0
2017-06-19 09:30:00,266.79,268.02,265.66,267.78,16884.0,203.5708,204.5094,202.7086,204.3262,16884.0
2017-06-19 10:00:00,267.77,268.24,266.92,267.49,16712.0,204.3186,204.6772,203.67,204.1049,16712.0
2017-06-19 10:30:00,267.42,267.52,267.17,267.42,8860.0,204.0515,204.1278,203.8608,204.0515,8860.0
2017-06-19 11:00:00,267.5,268.29,267.42,268.04,16113.0,204.1126,204.7154,204.0515,204.5246,16113.0
2017-06-19 11:30:00,268.05,268.55,267.82,268.44,18089.0,204.5322,204.9138,204.3567,204.8298,18089.0
2017-06-19 12:00:00,268.39,268.39,267.8,267.99,2500.0,204.7917,204.7917,204.3415,204.4865,2500.0
2017-06-19 12:30:00,267.82,267.89,267.42,267.46,3653.0,204.3567,204.4102,204.0515,204.082,3653.0
2017-06-19 13:00:00,267.6,267.69,266.81,266.82,4614.0,204.1889,204.2575,203.5861,203.5937,4614.0
2017-06-19 13:30:00,266.68,266.91,266.53,266.66,5666.0,203.4869,203.6624,203.3724,203.4716,5666.0
2017-06-19 14:00:00,266.56,267.25,266.3,266.8,21199.0,203.3953,203.9218,203.1969,203.5784,21199.0
2017-06-19 14:30:00,266.87,267.14,266.84,267.14,2137.0,203.6319,203.8379,203.609,203.8379,2137.0
2017-06-19 15:00:00,267.12,267.39,266.88,267.23,8977.0,203.8226,204.0286,203.6395,203.9066,8977.0
2017-06-19 15:30:00,267.12,268.54,266.78,268.35,55878.0,203.8226,204.9061,203.5632,204.7612,55878.0
2017-06-20 09:30:00,268.31,268.97,267.16,268.03,11883.0,204.7306,205.2342,203.8531,204.517,11883.0
2017-06-20 10:00:00,268.05,268.3,266.89,266.89,10398.0,204.5322,204.723,203.6471,203.6471,10398.0
2017-06-20 10:30:00,266.92,266.96,265.72,266.07,14445.0,203.67,203.7005,202.7544,203.0214,14445.0
2017-06-20 11:00:00,265.88,265.92,264.3,264.81,9261.0,202.8764,202.907,201.6708,202.06,9261.0
2017-06-20 11:30:00,265.0,265.43,264.89,265.17,6503.0,202.205,202.5331,202.121,202.3347,6503.0
2017-06-20 12:00:00,265.31,265.76,265.06,265.54,8931.0,202.4415,202.7849,202.2508,202.617,8931.0
2017-06-20 12:30:00,265.52,265.95,265.34,265.94,8356.0,202.6018,202.9299,202.4644,202.9222,8356.0
2017-06-20 13:00:00,265.93,266.24,265.8,266.23,7100.0,202.9146,203.1511,202.8154,203.1435,7100.0
2017-06-20 13:30:00,266.07,266.1,265.64,265.64,12383.0,203.0214,203.0443,202.6933,202.6933,12383.0
2017-06-20 14:00:00,265.77,266.3,265.76,266.13,6800.0,202.7925,203.1969,202.7849,203.0672,6800.0
2017-06-20 14:30:00,266.21,266.3,265.74,266.12,10999.0,203.1283,203.1969,202.7696,203.0596,10999.0
2017-06-20 15:00:00,266.09,266.33,265.84,265.84,10986.0,203.0367,203.2198,202.8459,202.8459,10986.0
2017-06-20 15:30:00,265.73,267.35,265.66,267.07,39568.0,202.762,203.9981,202.7086,203.7845,39568.0
2017-06-21 09:30:00,267.18,267.29,266.12,266.35,10203.0,203.8684,203.9523,203.0596,203.2351,10203.0
2017-06-21 10:00:00,266.16,266.16,264.88,264.93,8121.0,203.0901,203.0901,202.1134,202.1516,8121.0
2017-06-21 10:30:00,265.03,265.03,264.2,264.58,23244.0,202.2279,202.2279,201.5945,201.8845,23244.0
2017-06-21 11:00:00,264.56,265.13,264.34,264.97,7446.0,201.8692,202.3042,201.7014,202.1821,7446.0
2017-06-21 11:30:00,265.03,266.12,265.03,265.91,9280.0,202.2279,203.0596,202.2279,202.8993,9280.0
2017-06-21 12:00:00,265.88,266.42,265.4,265.41,13439.0,202.8764,203.2885,202.5102,202.5178,13439.0
2017-06-21 12:30:00,265.5,265.9,265.38,265.71,6246.0,202.5865,202.8917,202.4949,202.7467,6246.0
2017-06-21 13:00:00,266.06,266.07,265.6,265.72,13384.0,203.0138,203.0214,202.6628,202.7544,13384.0
2017-06-21 13:30:00,265.63,265.65,264.75,264.75,6865.0,202.6857,202.701,202.0142,202.0142,6865.0
2017-06-21 14:00:00,264.9,265.77,264.85,265.73,17700.0,202.1287,202.7925,202.0905,202.762,17700.0
2017-06-21 14:30:00,265.73,266.46,265.73,266.2,27438.0,202.762,203.319,202.762,203.1206,27438.0
2017-06-21 15:00:00,266.21,266.89,266.17,266.62,21120.0,203.1283,203.6471,203.0977,203.4411,21120.0
2017-06-21 15:30:00,266.66,266.66,266.28,266.49,68071.0,203.4716,203.4716,203.1817,203.3419,68071.0
2017-06-22 09:30:00,266.2,266.43,264.0,264.0,11674.0,203.1206,203.2961,201.4419,201.4419,11674.0
2017-06-22 10:00:00,263.94,265.95,263.36,265.64,14693.0,201.3962,202.9299,200.9536,202.6933,14693.0
2017-06-22 10:30:00,265.87,265.87,264.96,265.07,10701.0,202.8688,202.8688,202.1745,202.2584,10701.0
2017-06-22 11:00:00,265.08,265.51,264.68,265.06,15411.0,202.266,202.5941,201.9608,202.2508,15411.0
2017-06-22 11:30:00,264.83,265.33,264.83,264.92,6154.0,202.0753,202.4568,202.0753,202.1439,6154.0
2017-06-22 12:00:00,264.96,265.02,264.57,264.61,3507.0,202.1745,202.2202,201.8769,201.9074,3507.0
2017-06-22 12:30:00,264.49,265.26,264.49,265.25,3000.0,201.8158,202.4034,201.8158,202.3957,3000.0
2017-06-22 13:00:00,265.27,265.46,264.54,264.59,5408.0,202.411,202.556,201.854,201.8921,5408.0
2017-06-22 13:30:00,264.55,264.55,263.69,263.69,12316.0,201.8616,201.8616,201.2054,201.2054,12316.0
2017-06-22 14:00:00,263.65,263.96,263.23,263.3,9820.0,201.1749,201.4114,200.8544,200.9078,9820.0
2017-06-22 14:30:00,263.22,263.55,263.15,263.45,12254.0,200.8468,201.0986,200.7934,201.0223,12254.0
2017-06-22 15:00:00,263.4,264.4,263.4,263.97,9666.0,200.9841,201.7472,200.9841,201.419,9666.0
2017-06-22 15:30:00,263.89,264.46,263.52,264.07,52261.0,201.358,201.7929,201.0757,201.4954,52261.0
2017-06-23 09:30:00,264.19,266.18,263.79,265.52,25936.0,201.5869,203.1054,201.2817,202.6018,25936.0
2017-06-23 10:00:00,265.32,265.32,264.69,265.07,7633.0,202.4491,202.4491,201.9684,202.2584,7633.0
2017-06-23 10:30:00,265.06,265.86,264.7,265.81,13276.0,202.2508,202.8612,201.9761,202.823,13276.0
2017-06-23 11:00:00,265.66,266.13,265.64,265.8,13986.0,202.7086,203.0672,202.6933,202.8154,13986.0
2017-06-23 11:30:00,265.76,266.03,265.5,265.96,11766.0,202.7849,202.9909,202.5865,202.9375,11766.0
2017-06-23 12:00:00,265.95,266.09,265.81,266.07,6619.0,202.9299,203.0367,202.823,203.0214,6619.0
2017-06-23 12:30:00,266.0,266.16,265.74,265.74,9928.0,202.968,203.0901,202.7696,202.7696,9928.0
2017-06-23 13:00:00,265.96,266.17,265.85,266.03,4005.0,202.9375,203.0977,202.8536,202.9909,4005.0
2017-06-23 13:30:00,265.94,266.35,265.82,266.04,9155.0,202.9222,203.2351,202.8307,202.9985,9155.0
2017-06-23 14:00:00,265.92,265.96,265.1,265.17,6296.0,202.907,202.9375,202.2813,202.3347,6296.0
2017-06-23 14:30:00,265.25,265.45,265.07,265.27,4952.0,202.3957,202.5483,202.2584,202.411,4952.0
2017-06-23 15:00:00,265.28,265.38,264.8,265.38,7747.0,202.4186,202.4949,202.0524,202.4949,7747.0
2017-06-23 15:30:00,265.4,265.89,265.0,265.64,35887.0,202.5102,202.8841,202.205,202.6933,35887.0
2017-06-26 09:30:00,266.0,266.97,265.17,265.39,9174.0,202.968,203.7082,202.3347,202.5026,9174.0
2017-06-26 10:00:00,265.5,265.72,264.6,264.68,14641.0,202.5865,202.7544,201.8998,201.9608,14641.0
2017-06-26 10:30:00,265.09,265.6,264.59,265.6,7685.0,202.2736,202.6628,201.8921,202.6628,7685.0
2017-06-26 11:00:00,265.59,266.56,265.59,266.09,17574.0,202.6552,203.3953,202.6552,203.0367,17574.0
2017-06-26 11:30:00,266.0,266.0,265.05,265.08,3223.0,202.968,202.968,202.2431,202.266,3223.0
2017-06-26 12:00:00,265.36,265.62,265.15,265.54,8479.0,202.4797,202.6781,202.3194,202.617,8479.0
2017-06-26 12:30:00,265.31,265.53,265.27,265.49,2959.0,202.4415,202.6094,202.411,202.5789,2959.0
2017-06-26 13:00:00,265.54,265.54,265.0,265.33,6468.0,202.617,202.617,202.205,202.4568,6468.0
2017-06-26 13:30:00,265.37,265.45,264.93,264.93,25879.0,202.4873,202.5483,202.1516,202.1516,25879.0
2017-06-26 14:00:00,264.82,265.21,264.76,265.12,5674.0,202.0676,202.3652,202.0218,202.2965,5674.0
2017-06-26 14:30:00,265.11,265.96,265.1,265.56,8332.0,202.2889,202.9375,202.2813,202.6323,8332.0
2017-06-26 15:00:00,265.51,265.95,265.44,265.44,16433.0,202.5941,202.9299,202.5407,202.5407,16433.0
2017-06-26 15:30:00,265.64,266.01,265.29,265.53,22660.0,202.6933,202.9756,202.4263,202.6094,22660.0
2017-06-27 09:30:00,264.64,265.9,263.82,264.76,12956.0,201.9303,202.8917,201.3046,202.0218,12956.0
2017-06-27 10:00:00,264.74,265.44,264.6,264.83,8500.0,202.0066,202.5407,201.8998,202.0753,8500.0
2017-06-27 10:30:00,264.68,264.93,264.24,264.75,9800.0,201.9608,202.1516,201.6251,202.0142,9800.0
2017-06-27 11:00:00,264.73,264.9,263.94,264.05,14266.0,201.999,202.1287,201.3962,201.4801,14266.0
2017-06-27 11:30:00,263.97,265.05,263.92,264.49,5145.0,201.419,202.2431,201.3809,201.8158,5145.0
2017-06-27 12:00:00,264.71,264.71,264.05,264.17,10550.0,201.9837,201.9837,201.4801,201.5717,10550.0
2017-06-27 12:30:00,264.04,264.04,262.88,262.88,14127.0,201.4725,201.4725,200.5873,200.5873,14127.0
2017-06-27 13:00:00,262.91,263.48,262.47,262.91,8583.0,200.6102,201.0452,200.2745,200.6102,8583.0
2017-06-27 13:30:00,262.66,262.81,261.5,261.88,14800.0,200.4195,200.5339,199.5343,199.8243,14800.0
2017-06-27 14:00:00,261.87,262.25,261.4,262.0,17620.0,199.8167,200.1066,199.458,199.9159,17620.0
2017-06-27 14:30:00,262.0,262.29,261.72,261.8,8733.0,199.9159,200.1371,199.7022,199.7633,8733.0
2017-06-27 15:00:00,261.64,262.16,261.2,261.3,21632.0,199.6412,200.0379,199.3054,199.3817,21632.0
2017-06-27 15:30:00,261.19,261.51,260.29,260.57,53425.0,199.2978,199.542,198.6111,198.8247,53425.0
2017-06-28 09:30:00,259.79,260.76,258.82,260.5,15579.0,199.5626,200.3077,198.8174,200.108,15579.0
2017-06-28 10:00:00,260.47,260.8,259.89,260.38,6795.0,200.0849,200.3384,199.6394,200.0158,6795.0
2017-06-28 10:30:00,260.79,260.79,260.16,260.52,6902.0,200.3307,200.3307,199.8468,200.1233,6902.0
2017-06-28 11:00:00,260.56,260.59,260.0,260.54,5555.0,200.154,200.1771,199.7239,200.1387,5555.0
2017-06-28 11:30:00,260.6,260.72,260.22,260.46,10191.0,200.1848,200.277,199.8929,200.0772,10191.0
2017-06-28 12:00:00,260.24,260.3,259.77,259.93,15701.0,199.9082,199.9543,199.5472,199.6701,15701.0
2017-06-28 12:30:00,259.9,259.95,259.35,259.39,11118.0,199.6471,199.6855,199.2246,199.2553,11118.0
2017-06-28 13:00:00,259.38,259.64,259.06,259.5,7123.0,199.2476,199.4473,199.0018,199.3398,7123.0
2017-06-28 13:30:00,259.37,259.4,258.94,259.32,4341.0,199.2399,199.263,198.9096,199.2015,4341.0
2017-06-28 14:00:00,259.5,260.14,259.44,259.99,13713.0,199.3398,199.8314,199.2937,199.7162,13713.0
2017-06-28 14:30:00,260.03,260.36,259.83,260.3,6453.0,199.7469,200.0004,199.5933,199.9543,6453.0
2017-06-28 15:00:00,260.28,260.54,259.83,260.37,16357.0,199.939,200.1387,199.5933,200.0081,16357.0
2017-06-28 15:30:00,260.4,260.5,259.93,260.26,25267.0,200.0311,200.108,199.6701,199.9236,25267.0
2017-06-29 09:30:00,259.21,260.35,257.49,259.82,16525.0,199.117,199.9927,197.7958,199.5856,16525.0
2017-06-29 10:00:00,259.81,260.69,259.7,260.4,18449.0,199.5779,200.2539,199.4934,200.0311,18449.0
2017-06-29 10:30:00,260.57,260.67,259.92,260.0,18069.0,200.1617,200.2385,199.6624,199.7239,18069.0
2017-06-29 11:00:00,259.95,260.72,259.37,260.55,13989.0,199.6855,200.277,199.2399,200.1464,13989.0
2017-06-29 11:30:00,260.3,260.55,260.09,260.36,7760.0,199.9543,200.1464,199.793,200.0004,7760.0
2017-06-29 12:00:00,260.4,260.67,260.07,260.42,6442.0,200.0311,200.2385,199.7776,200.0465,6442.0
2017-06-29 12:30:00,260.45,260.66,259.69,259.84,8699.0,200.0695,200.2309,199.4857,199.601,8699.0
2017-06-29 13:00:00,259.86,260.2,259.34,259.75,13077.0,199.6163,199.8775,199.2169,199.5318,13077.0
2017-06-29 13:30:00,259.73,260.2,259.56,259.82,7250.0,199.5165,199.8775,199.3859,199.5856,7250.0
2017-06-29 14:00:00,259.6,260.08,259.48,259.81,7151.0,199.4166,199.7853,199.3244,199.5779,7151.0
2017-06-29 14:30:00,259.87,260.07,259.58,259.61,5355.0,199.624,199.7776,199.4012,199.4243,5355.0
2017-06-29 15:00:00,259.71,260.2,259.65,259.85,8736.0,199.5011,199.8775,199.455,199.6086,8736.0
2017-06-29 15:30:00,259.93,260.48,259.93,260.13,35631.0,199.6701,200.0926,199.6701,199.8237,35631.0
2017-06-30 09:30:00,260.31,262.66,259.63,259.63,16314.0,199.962,201.7672,199.4397,199.4397,16314.0
2017-06-30 10:00:00,259.94,259.94,258.33,259.26,9075.0,199.6778,199.6778,198.441,199.1554,9075.0
2017-06-30 10:30:00,259.38,259.91,258.92,259.91,9741.0,199.2476,199.6547,198.8943,199.6547,9741.0
2017-06-30 11:00:00,260.0,260.33,259.57,260.0,13848.0,199.7239,199.9774,199.3936,199.7239,13848.0
2017-06-30 11:30:00,260.13,260.33,259.64,259.91,11729.0,199.8237,199.9774,199.4473,199.6547,11729.0
2017-06-30 12:00:00,259.89,260.0,259.5,259.76,13187.0,199.6394,199.7239,199.3398,199.5395,13187.0
2017-06-30 12:30:00,259.8,260.15,259.37,259.37,8262.0,199.5702,199.8391,199.2399,199.2399,8262.0
2017-06-30 13:00:00,259.31,259.31,258.94,259.1,16490.0,199.1938,199.1938,198.9096,199.0325,16490.0
2017-06-30 13:30:00,259.15,259.23,258.66,258.66,9761.0,199.0709,199.1324,198.6945,198.6945,9761.0
2017-06-30 14:00:00,258.76,259.01,258.55,258.73,13729.0,198.7713,198.9634,198.61,198.7483,13729.0
2017-06-30 14:30:00,258.68,258.92,258.35,258.63,11715.0,198.7099,198.8943,198.4564,198.6715,11715.0
2017-06-30 15:00:00,258.6,258.8,257.69,258.36,31332.0,198.6484,198.8021,197.9494,198.4641,31332.0
2017-06-30 15:30:00,258.44,258.44,257.16,257.31,83360.0,198.5255,198.5255,197.5423,197.6575,83360.0
2017-07-03 09:30:00,258.4,259.67,258.03,259.03,22680.0,198.4948,199.4704,198.2106,198.9787,22680.0
2017-07-03 10:00:00,259.08,259.64,258.35,258.89,23267.0,199.0172,199.4473,198.4564,198.8712,23267.0
2017-07-03 10:30:00,258.93,258.95,257.35,258.67,16193.0,198.9019,198.9173,197.6882,198.7022,16193.0
2017-07-03 11:00:00,258.81,260.04,258.81,259.59,18313.0,198.8098,199.7546,198.8098,199.4089,18313.0
2017-07-03 11:30:00,259.59,260.63,259.29,260.49,8682.0,199.4089,200.2078,199.1785,200.1003,8682.0
2017-07-03 12:00:00,260.47,260.55,259.45,259.7,22197.0,200.0849,200.1464,199.3014,199.4934,22197.0
2017-07-03 12:30:00,259.72,261.5,259.66,261.23,39059.0,199.5088,200.8761,199.4627,200.6687,39059.0
2017-07-05 09:30:00,261.26,263.13,261.24,261.66,33707.0,200.6918,202.1282,200.6764,200.999,33707.0
2017-07-05 10:00:00,261.45,263.01,261.39,262.91,25922.0,200.8377,202.0361,200.7916,201.9592,25922.0
2017-07-05 10:30:00,262.83,262.83,260.88,261.68,37286.0,201.8978,201.8978,200.3999,201.0144,37286.0
2017-07-05 11:00:00,261.67,261.92,261.26,261.81,19967.0,201.0067,201.1988,200.6918,201.1143,19967.0
2017-07-05 11:30:00,261.33,261.49,260.75,260.8,7360.0,200.7455,200.8684,200.3,200.3384,7360.0
2017-07-05 12:00:00,260.8,261.22,260.64,261.22,13366.0,200.3384,200.661,200.2155,200.661,13366.0
2017-07-05 12:30:00,261.06,261.19,260.69,260.84,16737.0,200.5381,200.638,200.2539,200.3691,16737.0
2017-07-05 13:00:00,260.65,260.96,260.44,260.71,10546.0,200.2232,200.4613,200.0619,200.2693,10546.0
2017-07-05 13:30:00,260.57,260.69,259.17,259.2,10700.0,200.1617,200.2539,199.0863,199.1093,10700.0
2017-07-05 14:00:00,259.41,259.72,258.6,259.4,15783.0,199.2707,199.5088,198.6484,199.263,15783.0
2017-07-05 14:30:00,259.54,259.61,259.23,259.56,19394.0,199.3705,199.4243,199.1324,199.3859,19394.0
2017-07-05 15:00:00,259.6,259.87,259.26,259.72,23230.0,199.4166,199.624,199.1554,199.5088,23230.0
2017-07-05 15:30:00,259.72,259.99,259.58,259.6,51253.0,199.5088,199.7162,199.4012,199.4166,51253.0
2017-07-06 09:30:00,259.09,259.25,256.11,256.11,20502.0,199.0248,199.1477,196.7357,196.7357,20502.0
2017-07-06 10:00:00,256.17,256.41,255.02,255.02,16190.0,196.7818,196.9661,195.8984,195.8984,16190.0
2017-07-06 10:30:00,255.0,255.74,254.52,255.38,16916.0,195.883,196.4515,195.5143,196.1749,16916.0
2017-07-06 11:00:00,255.3,255.85,255.03,255.78,8898.0,196.1135,196.536,195.9061,196.4822,8898.0
2017-07-06 11:30:00,255.69,255.69,254.65,255.01,11960.0,196.4131,196.4131,195.6142,195.8907,11960.0
2017-07-06 12:00:00,255.23,255.23,254.29,254.29,4240.0,196.0597,196.0597,195.3376,195.3376,4240.0
2017-07-06 12:30:00,254.19,255.18,254.19,255.04,16201.0,195.2608,196.0213,195.2608,195.9138,16201.0
2017-07-06 13:00:00,255.1,255.22,254.66,254.66,4591.0,195.9598,196.052,195.6219,195.6219,4591.0
2017-07-06 13:30:00,254.66,254.85,254.37,254.4,6202.0,195.6219,195.7678,195.3991,195.4221,6202.0
2017-07-06 14:00:00,254.39,254.67,254.16,254.45,16823.0,195.4144,195.6295,195.2378,195.4605,16823.0
2017-07-06 14:30:00,254.37,255.15,254.32,255.08,19700.0,195.3991,195.9983,195.3607,195.9445,19700.0
2017-07-06 15:00:00,255.01,255.13,253.62,253.72,12943.0,195.8907,195.9829,194.823,194.8998,12943.0
2017-07-06 15:30:00,253.72,254.33,253.69,254.14,35519.0,194.8998,195.3684,194.8767,195.2224,35519.0
2017-07-07 09:30:00,254.58,256.31,254.58,255.37,30892.0,195.5604,196.8893,195.5604,196.1673,30892.0
2017-07-07 10:00:00,255.29,255.44,254.45,255.01,13945.0,196.1058,196.221,195.4605,195.8907,13945.0
2017-07-07 10:30:00,254.99,255.47,254.81,255.22,19670.0,195.8753,196.2441,195.7371,196.052,19670.0
2017-07-07 11:00:00,255.09,256.15,255.01,256.1,10003.0,195.9522,196.7664,195.8907,196.728,10003.0
2017-07-07 11:30:00,255.97,256.78,255.78,256.0,15463.0,196.6282,197.2504,196.4822,196.6512,15463.0
2017-07-07 12:00:00,256.1,256.54,255.95,256.54,1898.0,196.728,197.066,196.6128,197.066,1898.0
2017-07-07 12:30:00,256.67,256.74,256.31,256.45,4415.0,197.1659,197.2196,196.8893,196.9969,4415.0
2017-07-07 13:00:00,256.44,256.63,256.2,256.29,3471.0,196.9892,197.1351,196.8048,196.874,3471.0
2017-07-07 13:30:00,256.4,256.7,256.28,256.61,10394.0,196.9585,197.1889,196.8663,197.1198,10394.0
2017-07-07 14:00:00,256.74,256.91,256.54,256.64,6495.0,197.2196,197.3502,197.066,197.1428,6495.0
2017-07-07 14:30:00,256.5,256.55,256.09,256.19,9111.0,197.0353,197.0737,196.7203,196.7971,9111.0
2017-07-07 15:00:00,256.1,256.38,255.78,255.87,14510.0,196.728,196.9431,196.4822,196.5513,14510.0
2017-07-07 15:30:00,255.86,256.28,255.75,255.85,31760.0,196.5437,196.8663,196.4592,196.536,31760.0
2017-07-10 09:30:00,256.06,256.59,255.36,255.79,12045.0,196.6973,197.1044,196.1596,196.4899,12045.0
2017-07-10 10:00:00,255.8,255.92,255.12,255.12,16258.0,196.4976,196.5897,195.9752,195.9752,16258.0
2017-07-10 10:30:00,254.86,254.96,254.02,254.04,5985.0,195.7755,195.8523,195.1302,195.1456,5985.0
2017-07-10 11:00:00,254.06,254.9,253.87,254.11,8370.0,195.161,195.8062,195.015,195.1994,8370.0
2017-07-10 11:30:00,254.05,254.33,253.63,254.15,12123.0,195.1533,195.3684,194.8306,195.2301,12123.0
2017-07-10 12:00:00,254.07,254.3,253.96,254.2,17086.0,195.1686,195.3453,195.0841,195.2685,17086.0
2017-07-10 12:30:00,254.11,254.42,253.87,254.42,17912.0,195.1994,195.4375,195.015,195.4375,17912.0
2017-07-10 13:00:00,254.24,254.31,253.96,254.04,8092.0,195.2992,195.353,195.0841,195.1456,8092.0
2017-07-10 13:30:00,254.1,254.15,253.58,253.7,6912.0,195.1917,195.2301,194.7922,194.8844,6912.0
2017-07-10 14:00:00,253.69,253.98,253.53,253.71,17504.0,194.8767,195.0995,194.7538,194.8921,17504.0
2017-07-10 14:30:00,253.79,253.85,253.37,253.59,9381.0,194.9535,194.9996,194.6309,194.7999,9381.0
2017-07-10 15:00:00,253.65,254.04,252.78,253.44,20091.0,194.846,195.1456,194.1777,194.6847,20091.0
2017-07-10 15:30:00,253.65,253.65,252.86,253.16,36332.0,194.846,194.846,194.2391,194.4696,36332.0
2017-07-11 09:30:00,253.46,254.45,252.09,252.3,9964.0,194.7,195.4605,193.6477,193.809,9964.0
2017-07-11 10:00:00,252.19,252.26,250.36,250.45,16086.0,193.7245,193.7782,192.3187,192.3879,16086.0
2017-07-11 10:30:00,250.5,251.28,250.5,251.19,20484.0,192.4263,193.0254,192.4263,192.9563,20484.0
2017-07-11 11:00:00,251.1,251.48,250.71,250.97,13209.0,192.8872,193.1791,192.5876,192.7873,13209.0
2017-07-11 11:30:00,250.88,251.28,250.43,250.43,13367.0,192.7182,193.0254,192.3725,192.3725,13367.0
2017-07-11 12:00:00,250.67,251.34,250.66,251.34,20117.0,192.5569,193.0715,192.5492,193.0715,20117.0
2017-07-11 12:30:00,251.64,252.31,251.46,252.14,4407.0,193.302,193.8167,193.1637,193.6861,4407.0
2017-07-11 13:00:00,252.01,252.1,251.25,251.3,16576.0,193.5862,193.6553,193.0024,193.0408,16576.0
2017-07-11 13:30:00,251.47,252.23,251.37,251.86,12892.0,193.1714,193.7552,193.0946,193.471,12892.0
2017-07-11 14:00:00,252.0,252.03,251.8,251.9,9255.0,193.5785,193.6016,193.4249,193.5017,9255.0
2017-07-11 14:30:00,251.94,252.53,251.9,252.49,18080.0,193.5324,193.9857,193.5017,193.9549,18080.0
2017-07-11 15:00:00,252.54,252.58,252.11,252.45,22517.0,193.9933,194.0241,193.663,193.9242,22517.0
2017-07-11 15:30:00,252.46,252.63,251.58,251.73,72302.0,193.9319,194.0625,193.2559,193.3711,72302.0
2017-07-12 09:30:00,253.79,255.13,253.19,255.13,37738.0,194.9535,195.9829,194.4926,195.9829,37738.0
2017-07-12 10:00:00,254.76,254.79,253.58,253.59,24283.0,195.6987,195.7217,194.7922,194.7999,24283.0
2017-07-12 10:30:00,253.54,254.3,253.52,254.04,23083.0,194.7615,195.3453,194.7461,195.1456,23083.0
2017-07-12 11:00:00,254.13,254.26,253.01,253.94,20048.0,195.2147,195.3146,194.3544,195.0688,20048.0
2017-07-12 11:30:00,253.91,254.07,253.47,253.5,8795.0,195.0457,195.1686,194.7077,194.7308,8795.0
2017-07-12 12:00:00,253.64,254.17,253.63,253.98,7784.0,194.8383,195.2454,194.8306,195.0995,7784.0
2017-07-12 12:30:00,253.82,253.98,253.66,253.75,4000.0,194.9766,195.0995,194.8537,194.9228,4000.0
2017-07-12 13:00:00,253.69,254.18,253.67,253.89,16681.0,194.8767,195.2531,194.8614,195.0304,16681.0
2017-07-12 13:30:00,253.9,254.25,253.69,253.85,14798.0,195.038,195.3069,194.8767,194.9996,14798.0
2017-07-12 14:00:00,253.8,254.02,253.51,253.66,9461.0,194.9612,195.1302,194.7385,194.8537,9461.0
2017-07-12 14:30:00,253.63,253.98,253.49,253.76,11120.0,194.8306,195.0995,194.7231,194.9305,11120.0
2017-07-12 15:00:00,253.79,253.89,253.47,253.78,21685.0,194.9535,195.0304,194.7077,194.9459,21685.0
2017-07-12 15:30:00,253.76,254.26,253.61,253.98,67702.0,194.9305,195.3146,194.8153,195.0995,67702.0
2017-07-13 09:30:00,254.08,255.41,252.99,253.58,14753.0,195.1763,196.198,194.339,194.7922,14753.0
2017-07-13 10:00:00,253.75,253.95,252.81,252.81,13508.0,194.9228,195.0765,194.2007,194.2007,13508.0
2017-07-13 10:30:00,252.89,253.44,252.68,253.08,6785.0,194.2622,194.6847,194.1009,194.4081,6785.0
2017-07-13 11:00:00,253.15,253.2,252.56,252.78,13722.0,194.4619,194.5003,194.0087,194.1777,13722.0
2017-07-13 11:30:00,252.68,252.95,252.2,252.6,8368.0,194.1009,194.3083,193.7322,194.0394,8368.0
2017-07-13 12:00:00,252.72,252.79,252.32,252.58,4794.0,194.1316,194.1854,193.8243,194.0241,4794.0
2017-07-13 12:30:00,252.79,252.81,252.49,252.69,3663.0,194.1854,194.2007,193.9549,194.1086,3663.0
2017-07-13 13:00:00,252.71,253.26,252.61,252.61,4631.0,194.1239,194.5464,194.0471,194.0471,4631.0
2017-07-13 13:30:00,252.91,252.92,252.34,252.59,10442.0,194.2776,194.2852,193.8397,194.0317,10442.0
2017-07-13 14:00:00,252.63,252.67,252.38,252.38,26540.0,194.0625,194.0932,193.8704,193.8704,26540.0
2017-07-13 14:30:00,252.44,252.5,252.14,252.31,2200.0,193.9165,193.9626,193.6861,193.8167,2200.0
2017-07-13 15:00:00,252.31,252.53,252.21,252.36,15645.0,193.8167,193.9857,193.7398,193.8551,15645.0
2017-07-13 15:30:00,252.3,252.53,252.2,252.28,48958.0,193.809,193.9857,193.7322,193.7936,48958.0
2017-07-14 09:30:00,253.56,254.17,251.34,253.67,28675.0,194.7769,195.2454,193.0715,194.8614,28675.0
2017-07-14 10:00:00,253.57,253.64,252.95,253.3,13137.0,194.7845,194.8383,194.3083,194.5771,13137.0
2017-07-14 10:30:00,253.3,254.21,253.17,254.19,9818.0,194.5771,195.2762,194.4773,195.2608,9818.0
2017-07-14 11:00:00,254.18,254.42,253.33,253.44,27971.0,195.2531,195.4375,194.6002,194.6847,27971.0
2017-07-14 11:30:00,253.31,254.73,253.26,253.98,28701.0,194.5848,195.6756,194.5464,195.0995,28701.0
2017-07-14 12:00:00,254.17,254.29,254.06,254.25,4695.0,195.2454,195.3376,195.161,195.3069,4695.0
2017-07-14 12:30:00,254.3,254.68,254.3,254.63,3496.0,195.3453,195.6372,195.3453,195.5988,3496.0
2017-07-14 13:00:00,254.64,254.64,254.05,254.05,1880.0,195.6065,195.6065,195.1533,195.1533,1880.0
2017-07-14 13:30:00,253.9,254.09,253.54,253.69,3031.0,195.038,195.184,194.7615,194.8767,3031.0
2017-07-14 14:00:00,253.8,254.01,253.79,253.84,2820.0,194.9612,195.1225,194.9535,194.992,2820.0
2017-07-14 14:30:00,253.88,253.88,253.38,253.54,6000.0,195.0227,195.0227,194.6386,194.7615,6000.0
2017-07-14 15:00:00,253.48,253.57,253.36,253.36,34548.0,194.7154,194.7845,194.6232,194.6232,34548.0
2017-07-14 15:30:00,253.37,253.55,252.88,253.52,64659.0,194.6309,194.7692,194.2545,194.7461,64659.0
2017-07-17 09:30:00,253.46,254.22,252.69,252.96,14037.0,194.7,195.2839,194.1086,194.316,14037.0
2017-07-17 10:00:00,252.82,254.32,252.61,254.32,21916.0,194.2084,195.3607,194.0471,195.3607,21916.0
2017-07-17 10:30:00,254.34,254.48,253.83,253.83,12631.0,195.376,195.4836,194.9843,194.9843,12631.0
2017-07-17 11:00:00,253.95,255.07,253.91,254.87,19468.0,195.0765,195.9368,195.0457,195.7832,19468.0
2017-07-17 11:30:00,255.07,255.51,254.84,255.43,10296.0,195.9368,196.2748,195.7601,196.2133,10296.0
2017-07-17 12:00:00,255.4,255.72,255.2,255.36,11585.0,196.1903,196.4361,196.0367,196.1596,11585.0
2017-07-17 12:30:00,255.21,256.25,255.19,256.1,9285.0,196.0443,196.8432,196.029,196.728,9285.0
2017-07-17 13:00:00,256.11,256.32,255.74,255.84,3711.0,196.7357,196.897,196.4515,196.5283,3711.0
2017-07-17 13:30:00,255.97,256.95,255.9,256.84,3900.0,196.6282,197.381,196.5744,197.2965,3900.0
2017-07-17 14:00:00,256.73,256.97,256.31,256.97,5613.0,197.212,197.3963,196.8893,197.3963,5613.0
2017-07-17 14:30:00,256.99,257.29,256.91,257.01,5420.0,197.4117,197.6421,197.3502,197.427,5420.0
2017-07-17 15:00:00,257.13,257.43,257.05,257.34,10131.0,197.5192,197.7497,197.4578,197.6805,10131.0
2017-07-17 15:30:00,257.34,257.96,257.3,257.81,40436.0,197.6805,198.1568,197.6498,198.0416,40436.0
2017-07-18 09:30:00,257.54,257.87,255.77,256.61,15882.0,197.8342,198.0877,196.4745,197.1198,15882.0
2017-07-18 10:00:00,256.62,257.28,255.83,257.05,22750.0,197.1275,197.6345,196.5206,197.4578,22750.0
2017-07-18 10:30:00,257.24,257.93,257.24,257.26,3100.0,197.6037,198.1338,197.6037,197.6191,3100.0
2017-07-18 11:00:00,257.63,258.23,257.18,258.13,16021.0,197.9033,198.3642,197.5576,198.2874,16021.0
2017-07-18 11:30:00,258.0,258.23,257.52,258.04,7677.0,198.1875,198.3642,197.8188,198.2183,7677.0
2017-07-18 12:00:00,258.0,258.07,257.52,257.94,3100.0,198.1875,198.2413,197.8188,198.1414,3100.0
2017-07-18 12:30:00,257.92,258.23,257.92,258.0,3800.0,198.1261,198.3642,198.1261,198.1875,3800.0
2017-07-18 13:00:00,258.14,258.42,258.14,258.33,4464.0,198.2951,198.5102,198.2951,198.441,4464.0
2017-07-18 13:30:00,258.29,258.47,258.1,258.47,8402.0,198.4103,198.5486,198.2644,198.5486,8402.0
2017-07-18 14:00:00,258.55,259.14,258.43,258.94,10734.0,198.61,199.0632,198.5178,198.9096,10734.0
2017-07-18 14:30:00,258.78,258.78,258.42,258.49,9400.0,198.7867,198.7867,198.5102,198.5639,9400.0
2017-07-18 15:00:00,258.48,259.11,258.48,258.78,10335.0,198.5563,199.0402,198.5563,198.7867,10335.0
2017-07-18 15:30:00,258.86,259.08,258.71,258.8,63992.0,198.8482,199.0172,198.7329,198.8021,63992.0
2017-07-19 09:30:00,259.31,261.24,257.75,259.78,24364.0,199.1938,200.6764,197.9955,199.5549,24364.0
2017-07-19 10:00:00,259.93,260.9,259.57,260.88,12032.0,199.6701,200.4152,199.3936,200.3999,12032.0
2017-07-19 10:30:00,260.71,261.4,260.44,261.33,7042.0,200.2693,200.7993,200.0619,200.7455,7042.0
2017-07-19 11:00:00,261.36,261.85,261.25,261.85,13578.0,200.7686,201.145,200.6841,201.145,13578.0
2017-07-19 11:30:00,262.0,262.35,261.55,261.62,11142.0,201.2602,201.5291,200.9145,200.9683,11142.0
2017-07-19 12:00:00,261.61,261.93,261.42,261.89,6300.0,200.9606,201.2064,200.8147,201.1757,6300.0
2017-07-19 12:30:00,261.77,262.14,261.72,261.86,4830.0,201.0835,201.3678,201.0451,201.1527,4830.0
2017-07-19 13:00:00,261.86,262.44,261.85,262.38,7236.0,201.1527,201.5982,201.145,201.5521,7236.0
2017-07-19 13:30:00,262.28,262.39,261.75,261.92,7410.0,201.4753,201.5598,201.0682,201.1988,7410.0
2017-07-19 14:00:00,261.97,261.97,261.46,261.69,7377.0,201.2372,201.2372,200.8454,201.0221,7377.0
2017-07-19 14:30:00,261.74,262.38,261.74,262.19,10800.0,201.0605,201.5521,201.0605,201.4062,10800.0
2017-07-19 15:00:00,262.12,263.02,262.06,262.97,26474.0,201.3524,202.0437,201.3063,202.0053,26474.0
2017-07-19 15:30:00,262.98,263.54,262.84,263.39,77351.0,202.013,202.4432,201.9055,202.328,77351.0
2017-07-20 09:30:00,263.72,264.9,262.97,264.49,13111.0,202.5815,203.4879,202.0053,203.173,13111.0
2017-07-20 10:00:00,264.26,265.16,263.97,264.89,14291.0,202.9963,203.6876,202.7735,203.4802,14291.0
2017-07-20 10:30:00,264.86,266.05,264.85,265.42,16691.0,203.4572,204.3713,203.4495,203.8873,16691.0
2017-07-20 11:00:00,265.48,265.95,265.16,265.72,7525.0,203.9334,204.2945,203.6876,204.1178,7525.0
2017-07-20 11:30:00,265.69,265.9,265.52,265.64,5951.0,204.0948,204.2561,203.9642,204.0563,5951.0
2017-07-20 12:00:00,265.62,265.73,265.1,265.18,8167.0,204.041,204.1255,203.6415,203.703,8167.0
2017-07-20 12:30:00,265.15,265.76,265.15,265.32,4275.0,203.6799,204.1485,203.6799,203.8105,4275.0
2017-07-20 13:00:00,265.43,265.48,264.93,265.09,4700.0,203.895,203.9334,203.5109,203.6339,4700.0
2017-07-20 13:30:00,265.0,265.08,264.66,264.72,8360.0,203.5647,203.6262,203.3035,203.3496,8360.0
2017-07-20 14:00:00,264.67,264.72,264.04,264.23,6684.0,203.3112,203.3496,202.8273,202.9732,6684.0
2017-07-20 14:30:00,264.18,265.18,264.06,265.11,11912.0,202.9348,203.703,202.8426,203.6492,11912.0
2017-07-20 15:00:00,265.22,265.28,264.74,264.85,12656.0,203.7337,203.7798,203.365,203.4495,12656.0
2017-07-20 15:30:00,264.89,265.04,264.02,264.26,45615.0,203.4802,203.5954,202.8119,202.9963,45615.0
2017-07-21 09:30:00,263.83,265.17,263.54,264.21,25292.0,202.666,203.6953,202.4432,202.9579,25292.0
2017-07-21 10:00:00,264.11,265.39,264.11,264.34,8538.0,202.881,203.8643,202.881,203.0577,8538.0
2017-07-21 10:30:00,264.34,264.82,263.82,264.02,17186.0,203.0577,203.4264,202.6583,202.8119,17186.0
2017-07-21 11:00:00,263.74,264.96,263.69,264.06,8287.0,202.5968,203.534,202.5584,202.8426,8287.0
2017-07-21 11:30:00,264.0,264.71,263.99,264.48,5789.0,202.7965,203.3419,202.7889,203.1653,5789.0
2017-07-21 12:00:00,264.42,264.52,263.87,263.94,4800.0,203.1192,203.196,202.6967,202.7505,4800.0
2017-07-21 12:30:00,263.9,264.56,263.72,264.54,9395.0,202.7197,203.2267,202.5815,203.2114,9395.0
2017-07-21 13:00:00,264.55,264.88,264.35,264.88,7283.0,203.219,203.4725,203.0654,203.4725,7283.0
2017-07-21 13:30:00,264.87,265.27,264.81,264.85,16166.0,203.4649,203.7721,203.4188,203.4495,16166.0
2017-07-21 14:00:00,264.86,265.03,264.49,264.52,4600.0,203.4572,203.5878,203.173,203.196,4600.0
2017-07-21 14:30:00,264.56,264.67,264.31,264.31,6276.0,203.2267,203.3112,203.0347,203.0347,6276.0
2017-07-21 15:00:00,264.29,264.69,264.17,264.5,6104.0,203.0193,203.3266,202.9271,203.1806,6104.0
2017-07-21 15:30:00,264.49,265.28,264.47,264.82,29850.0,203.173,203.7798,203.1576,203.4264,29850.0
2017-07-24 09:30:00,264.9,265.24,263.19,264.2,19401.0,203.4879,203.7491,202.1743,202.9502,19401.0
2017-07-24 10:00:00,264.04,265.64,263.88,265.64,3915.0,202.8273,204.0563,202.7044,204.0563,3915.0
2017-07-24 10:30:00,265.54,266.13,265.42,265.53,12226.0,203.9795,204.4327,203.8873,203.9718,12226.0
2017-07-24 11:00:00,265.39,265.39,264.63,264.69,5850.0,203.8643,203.8643,203.2805,203.3266,5850.0
2017-07-24 11:30:00,264.66,264.66,263.38,263.5,10985.0,203.3035,203.3035,202.3203,202.4125,10985.0
2017-07-24 12:00:00,263.5,263.84,263.0,263.0,8872.0,202.4125,202.6736,202.0284,202.0284,8872.0
2017-07-24 12:30:00,262.86,263.58,262.85,263.0,6646.0,201.9208,202.4739,201.9132,202.0284,6646.0
2017-07-24 13:00:00,262.83,263.13,262.68,262.69,10979.0,201.8978,202.1282,201.7826,201.7902,10979.0
2017-07-24 13:30:00,262.86,263.38,262.78,263.17,9646.0,201.9208,202.3203,201.8594,202.159,9646.0
2017-07-24 14:00:00,263.18,263.32,262.78,262.99,8932.0,202.1666,202.2742,201.8594,202.0207,8932.0
2017-07-24 14:30:00,263.0,263.05,262.61,262.79,12278.0,202.0284,202.0668,201.7288,201.8671,12278.0
2017-07-24 15:00:00,262.74,263.32,262.74,263.19,18925.0,201.8287,202.2742,201.8287,202.1743,18925.0
2017-07-24 15:30:00,263.1,263.15,262.51,262.98,42919.0,202.1052,202.1436,201.652,202.013,42919.0
2017-07-25 09:30:00,263.36,263.93,260.06,261.51,19713.0,202.3049,202.7428,199.77,200.8838,19713.0
2017-07-25 10:00:00,261.96,261.97,261.01,261.42,14208.0,201.2295,201.2372,200.4997,200.8147,14208.0
2017-07-25 10:30:00,261.37,261.57,259.58,259.65,8379.0,200.7763,200.9299,199.4012,199.455,8379.0
2017-07-25 11:00:00,259.67,260.94,259.6,260.73,11398.0,199.4704,200.446,199.4166,200.2846,11398.0
2017-07-25 11:30:00,260.83,261.0,260.47,260.75,13494.0,200.3615,200.492,200.0849,200.3,13494.0
2017-07-25 12:00:00,260.82,261.58,260.82,261.18,23766.0,200.3538,200.9376,200.3538,200.6303,23766.0
2017-07-25 12:30:00,261.29,261.54,260.83,261.43,7957.0,200.7148,200.9069,200.3615,200.8224,7957.0
2017-07-25 13:00:00,261.43,261.65,261.25,261.65,8295.0,200.8224,200.9914,200.6841,200.9914,8295.0
2017-07-25 13:30:00,261.66,261.76,261.27,261.38,11706.0,200.999,201.0758,200.6994,200.7839,11706.0
2017-07-25 14:00:00,261.48,262.0,261.31,261.6,12158.0,200.8608,201.2602,200.7302,200.9529,12158.0
2017-07-25 14:30:00,261.65,261.65,261.16,261.63,13977.0,200.9914,200.9914,200.6149,200.976,13977.0
2017-07-25 15:00:00,261.64,261.86,261.39,261.57,22085.0,200.9837,201.1527,200.7916,200.9299,22085.0
2017-07-25 15:30:00,261.58,261.61,261.19,261.39,58032.0,200.9376,200.9606,200.638,200.7916,58032.0
2017-07-26 09:30:00,261.94,263.16,259.87,263.16,13371.0,201.2141,202.1513,199.624,202.1513,13371.0
2017-07-26 10:00:00,263.59,265.21,263.47,265.21,13419.0,202.4816,203.726,202.3894,203.726,13419.0
2017-07-26 10:30:00,265.16,265.42,264.38,264.87,25987.0,203.6876,203.8873,203.0885,203.4649,25987.0
2017-07-26 11:00:00,265.04,265.8,264.9,265.4,24501.0,203.5954,204.1793,203.4879,203.872,24501.0
2017-07-26 11:30:00,265.28,266.53,265.28,266.32,24903.0,203.7798,204.74,203.7798,204.5787,24903.0
2017-07-26 12:00:00,266.25,266.58,265.97,266.47,14702.0,204.5249,204.7784,204.3098,204.6939,14702.0
2017-07-26 12:30:00,266.53,266.9,266.44,266.78,12407.0,204.74,205.0242,204.6709,204.9321,12407.0
2017-07-26 13:00:00,266.78,267.12,266.57,266.65,7747.0,204.9321,205.1932,204.7707,204.8322,7747.0
2017-07-26 13:30:00,266.69,267.25,266.69,266.92,6723.0,204.8629,205.2931,204.8629,205.0396,6723.0
2017-07-26 14:00:00,266.89,267.91,266.1,267.49,11453.0,205.0166,205.8001,204.4097,205.4775,11453.0
2017-07-26 14:30:00,267.85,268.57,267.24,267.32,10840.0,205.754,206.3071,205.2854,205.3469,10840.0
2017-07-26 15:00:00,267.18,267.88,266.76,266.92,14981.0,205.2393,205.777,204.9167,205.0396,14981.0
2017-07-26 15:30:00,266.81,267.33,266.81,267.19,43261.0,204.9551,205.3545,204.9551,205.247,43261.0
2017-07-27 09:30:00,266.06,266.82,262.58,264.06,18112.0,204.379,204.9628,201.7057,202.8426,18112.0
2017-07-27 10:00:00,264.07,265.37,263.95,264.92,11392.0,202.8503,203.8489,202.7581,203.5033,11392.0
2017-07-27 10:30:00,264.91,265.28,264.6,264.95,19644.0,203.4956,203.7798,203.2574,203.5263,19644.0
2017-07-27 11:00:00,265.09,265.76,264.77,265.29,14475.0,203.6339,204.1485,203.388,203.7875,14475.0
2017-07-27 11:30:00,265.26,266.14,265.24,266.01,9720.0,203.7644,204.4404,203.7491,204.3406,9720.0
2017-07-27 12:00:00,265.9,266.18,265.83,266.02,8763.0,204.2561,204.4712,204.2023,204.3482,8763.0
2017-07-27 12:30:00,266.09,266.13,265.29,265.34,10800.0,204.402,204.4327,203.7875,203.8259,10800.0
2017-07-27 13:00:00,265.34,265.91,265.02,265.35,17338.0,203.8259,204.2637,203.5801,203.8336,17338.0
2017-07-27 13:30:00,265.36,265.4,264.1,264.1,26919.0,203.8413,203.872,202.8734,202.8734,26919.0
2017-07-27 14:00:00,264.22,264.41,263.96,263.97,25508.0,202.9655,203.1115,202.7658,202.7735,25508.0
2017-07-27 14:30:00,264.15,264.29,263.48,263.48,5754.0,202.9118,203.0193,202.3971,202.3971,5754.0
2017-07-27 15:00:00,263.64,264.45,263.46,264.31,17563.0,202.52,203.1422,202.3817,203.0347,17563.0
2017-07-27 15:30:00,264.31,264.48,263.55,264.3,42168.0,203.0347,203.1653,202.4509,203.027,42168.0
2017-07-28 09:30:00,263.66,266.01,261.51,262.12,32747.0,202.5354,204.3406,200.8838,201.3524,32747.0
2017-07-28 10:00:00,262.68,265.39,262.66,264.3,37387.0,201.7826,203.8643,201.7672,203.027,37387.0
2017-07-28 10:30:00,264.47,264.47,262.22,262.22,15695.0,203.1576,203.1576,201.4292,201.4292,15695.0
2017-07-28 11:00:00,262.57,264.31,262.54,264.31,16165.0,201.6981,203.0347,201.675,203.0347,16165.0
2017-07-28 11:30:00,264.32,264.8,263.53,263.62,19028.0,203.0424,203.4111,202.4355,202.5046,19028.0
2017-07-28 12:00:00,263.7,264.17,263.54,263.98,11765.0,202.5661,202.9271,202.4432,202.7812,11765.0
2017-07-28 12:30:00,263.9,264.52,263.27,264.31,17380.0,202.7197,203.196,202.2358,203.0347,17380.0
2017-07-28 13:00:00,264.16,264.31,263.59,264.19,6357.0,202.9195,203.0347,202.4816,202.9425,6357.0
2017-07-28 13:30:00,264.08,264.63,263.73,264.22,28200.0,202.858,203.2805,202.5891,202.9655,28200.0
2017-07-28 14:00:00,264.13,264.49,262.83,263.27,30436.0,202.8964,203.173,201.8978,202.2358,30436.0
2017-07-28 14:30:00,263.31,263.44,262.85,263.28,16397.0,202.2665,202.3664,201.9132,202.2435,16397.0
2017-07-28 15:00:00,263.21,264.38,263.13,263.84,17811.0,202.1897,203.0885,202.1282,202.6736,17811.0
2017-07-28 15:30:00,263.8,264.83,263.42,264.53,60433.0,202.6429,203.4341,202.351,203.2037,60433.0
2017-07-31 09:30:00,263.52,264.66,261.31,261.51,23414.0,202.4278,203.3035,200.7302,200.8838,23414.0
2017-07-31 10:00:00,261.85,262.34,261.56,261.82,11539.0,201.145,201.5214,200.9222,201.1219,11539.0
2017-07-31 10:30:00,261.83,261.83,260.98,261.2,11115.0,201.1296,201.1296,200.4767,200.6457,11115.0
2017-07-31 11:00:00,261.24,261.75,260.5,260.89,17012.0,200.6764,201.0682,200.108,200.4075,17012.0
2017-07-31 11:30:00,260.83,261.25,260.72,260.99,39134.0,200.3615,200.6841,200.277,200.4844,39134.0
2017-07-31 12:00:00,260.91,261.46,260.65,261.36,25713.0,200.4229,200.8454,200.2232,200.7686,25713.0
2017-07-31 12:30:00,261.36,261.44,260.87,261.39,11786.0,200.7686,200.83,200.3922,200.7916,11786.0
2017-07-31 13:00:00,261.37,261.7,260.86,261.04,7384.0,200.7763,201.0298,200.3845,200.5228,7384.0
2017-07-31 13:30:00,261.12,261.65,261.09,261.51,20690.0,200.5842,200.9914,200.5612,200.8838,20690.0
2017-07-31 14:00:00,261.57,261.65,261.33,261.39,28604.0,200.9299,200.9914,200.7455,200.7916,28604.0
2017-07-31 14:30:00,261.28,261.69,261.08,261.69,13732.0,200.7071,201.0221,200.5535,201.0221,13732.0
2017-07-31 15:00:00,261.59,261.93,261.22,261.92,22809.0,200.9453,201.2064,200.661,201.1988,22809.0
2017-07-31 15:30:00,261.82,261.85,261.43,261.61,99368.0,201.1219,201.145,200.8224,200.9606,99368.0
2017-08-01 09:30:00,263.16,264.64,261.56,261.69,31241.0,202.1513,203.2882,200.9222,201.0221,31241.0
2017-08-01 10:00:00,262.02,263.21,261.88,262.57,21649.0,201.2756,202.1897,201.168,201.6981,21649.0
2017-08-01 10:30:00,262.68,263.04,262.35,262.56,15699.0,201.7826,202.0591,201.5291,201.6904,15699.0
2017-08-01 11:00:00,262.41,262.41,261.52,261.65,12578.0,201.5752,201.5752,200.8915,200.9914,12578.0
2017-08-01 11:30:00,261.83,263.0,261.83,262.58,15001.0,201.1296,202.0284,201.1296,201.7057,15001.0
2017-08-01 12:00:00,262.69,263.02,262.54,262.8,7343.0,201.7902,202.0437,201.675,201.8747,7343.0
2017-08-01 12:30:00,262.93,263.01,262.41,262.67,15906.0,201.9746,202.0361,201.5752,201.7749,15906.0
2017-08-01 13:00:00,262.71,262.94,262.62,262.9,9717.0,201.8056,201.9823,201.7365,201.9516,9717.0
2017-08-01 13:30:00,262.9,263.04,262.63,263.0,31451.0,201.9516,202.0591,201.7442,202.0284,31451.0
2017-08-01 14:00:00,262.96,263.02,262.29,262.86,15558.0,201.9977,202.0437,201.483,201.9208,15558.0
2017-08-01 14:30:00,262.78,263.95,262.73,263.81,17499.0,201.8594,202.7581,201.821,202.6506,17499.0
2017-08-01 15:00:00,263.9,263.99,263.04,263.24,21430.0,202.7197,202.7889,202.0591,202.2127,21430.0
2017-08-01 15:30:00,263.37,263.62,263.21,263.21,67087.0,202.3126,202.5046,202.1897,202.1897,67087.0
2017-08-02 09:30:00,262.13,263.84,260.53,261.96,22516.0,201.3601,202.6736,200.131,201.2295,22516.0
2017-08-02 10:00:00,261.72,263.81,261.72,263.81,9125.0,201.0451,202.6506,201.0451,202.6506,9125.0
2017-08-02 10:30:00,263.81,264.0,263.11,263.76,9975.0,202.6506,202.7965,202.1129,202.6122,9975.0
2017-08-02 11:00:00,263.85,264.11,263.24,263.68,46063.0,202.6813,202.881,202.2127,202.5507,46063.0
2017-08-02 11:30:00,263.98,263.98,262.86,263.03,8762.0,202.7812,202.7812,201.9208,202.0514,8762.0
2017-08-02 12:00:00,263.17,263.37,262.8,263.24,4406.0,202.159,202.3126,201.8747,202.2127,4406.0
2017-08-02 12:30:00,263.37,263.55,263.27,263.43,6545.0,202.3126,202.4509,202.2358,202.3587,6545.0
2017-08-02 13:00:00,263.52,263.57,262.91,263.4,8100.0,202.4278,202.4662,201.9592,202.3356,8100.0
2017-08-02 13:30:00,263.31,263.55,263.26,263.46,8458.0,202.2665,202.4509,202.2281,202.3817,8458.0
2017-08-02 14:00:00,263.44,263.57,262.91,263.11,8331.0,202.3664,202.4662,201.9592,202.1129,8331.0
2017-08-02 14:30:00,263.1,263.5,263.1,263.4,16965.0,202.1052,202.4125,202.1052,202.3356,16965.0
2017-08-02 15:00:00,263.31,263.66,263.27,263.47,25277.0,202.2665,202.5354,202.2358,202.3894,25277.0
2017-08-02 15:30:00,263.5,263.51,263.18,263.45,49618.0,202.4125,202.4201,202.1666,202.3741,49618.0
2017-08-03 09:30:00,263.16,265.0,261.09,265.0,22838.0,202.1513,203.5647,200.5612,203.5647,22838.0
2017-08-03 10:00:00,265.01,265.73,263.22,263.92,9307.0,203.5724,204.1255,202.1974,202.7351,9307.0
2017-08-03 10:30:00,264.15,265.4,263.9,265.35,13572.0,202.9118,203.872,202.7197,203.8336,13572.0
2017-08-03 11:00:00,265.32,265.39,263.91,263.94,6469.0,203.8105,203.8643,202.7274,202.7505,6469.0
2017-08-03 11:30:00,263.7,264.03,263.26,263.71,14905.0,202.5661,202.8196,202.2281,202.5738,14905.0
2017-08-03 12:00:00,263.7,264.37,263.68,264.31,62731.0,202.5661,203.0808,202.5507,203.0347,62731.0
2017-08-03 12:30:00,264.24,264.37,263.62,264.09,12089.0,202.9809,203.0808,202.5046,202.8657,12089.0
2017-08-03 13:00:00,264.18,264.18,263.37,263.75,8232.0,202.9348,202.9348,202.3126,202.6045,8232.0
2017-08-03 13:30:00,263.75,264.01,263.57,263.75,6600.0,202.6045,202.8042,202.4662,202.6045,6600.0
2017-08-03 14:00:00,263.78,264.05,263.33,263.61,15871.0,202.6276,202.835,202.2819,202.497,15871.0
2017-08-03 14:30:00,263.63,263.94,263.36,263.36,14958.0,202.5123,202.7505,202.3049,202.3049,14958.0
2017-08-03 15:00:00,263.43,263.67,263.15,263.16,10001.0,202.3587,202.5431,202.1436,202.1513,10001.0
2017-08-03 15:30:00,263.18,263.36,262.78,263.09,38415.0,202.1666,202.3049,201.8594,202.0975,38415.0
2017-08-04 09:30:00,262.9,265.43,262.9,263.1,23866.0,201.9516,203.895,201.9516,202.1052,23866.0
2017-08-04 10:00:00,263.27,264.94,263.27,264.81,17724.0,202.2358,203.5186,202.2358,203.4188,17724.0
2017-08-04 10:30:00,264.75,264.75,263.95,263.96,10540.0,203.3727,203.3727,202.7581,202.7658,10540.0
2017-08-04 11:00:00,264.2,264.25,263.24,263.28,14004.0,202.9502,202.9886,202.2127,202.2435,14004.0
2017-08-04 11:30:00,263.2,263.26,262.11,262.11,4219.0,202.182,202.2281,201.3447,201.3447,4219.0
2017-08-04 12:00:00,262.2,263.04,262.12,262.76,7300.0,201.4138,202.0591,201.3524,201.844,7300.0
2017-08-04 12:30:00,262.62,262.62,262.36,262.36,2900.0,201.7365,201.7365,201.5368,201.5368,2900.0
2017-08-04 13:00:00,262.35,262.94,262.35,262.61,4198.0,201.5291,201.9823,201.5291,201.7288,4198.0
2017-08-04 13:30:00,262.87,263.45,262.73,262.86,5000.0,201.9285,202.3741,201.821,201.9208,5000.0
2017-08-04 14:00:00,262.88,263.07,262.69,262.7,5586.0,201.9362,202.0822,201.7902,201.7979,5586.0
2017-08-04 14:30:00,262.77,262.97,262.22,262.22,7845.0,201.8517,202.0053,201.4292,201.4292,7845.0
2017-08-04 15:00:00,262.2,262.57,262.0,262.57,19295.0,201.4138,201.6981,201.2602,201.6981,19295.0
2017-08-04 15:30:00,262.45,262.67,261.87,262.0,48405.0,201.6059,201.7749,201.1603,201.2602,48405.0
2017-08-07 09:30:00,261.91,263.12,260.32,262.46,21313.0,201.1911,202.1206,199.9697,201.6136,21313.0
2017-08-07 10:00:00,262.58,263.09,261.91,262.82,33986.0,201.7057,202.0975,201.1911,201.8901,33986.0
2017-08-07 10:30:00,262.72,262.87,262.42,262.55,15496.0,201.8133,201.9285,201.5828,201.6827,15496.0
2017-08-07 11:00:00,262.43,262.64,262.35,262.46,13463.0,201.5905,201.7518,201.5291,201.6136,13463.0
2017-08-07 11:30:00,262.46,262.53,262.01,262.01,5013.0,201.6136,201.6673,201.2679,201.2679,5013.0
2017-08-07 12:00:00,262.25,262.28,261.74,261.74,5618.0,201.4523,201.4753,201.0605,201.0605,5618.0
2017-08-07 12:30:00,261.67,262.34,261.67,262.29,5840.0,201.0067,201.5214,201.0067,201.483,5840.0
2017-08-07 13:00:00,262.29,262.35,262.01,262.23,4718.0,201.483,201.5291,201.2679,201.4369,4718.0
2017-08-07 13:30:00,262.2,262.2,261.79,261.79,12458.0,201.4138,201.4138,201.0989,201.0989,12458.0
2017-08-07 14:00:00,261.94,262.05,261.92,262.0,5713.0,201.2141,201.2986,201.1988,201.2602,5713.0
2017-08-07 14:30:00,262.05,262.05,261.5,261.57,14354.0,201.2986,201.2986,200.8761,200.9299,14354.0
2017-08-07 15:00:00,261.59,261.6,261.27,261.54,7325.0,200.9453,200.9529,200.6994,200.9069,7325.0
2017-08-07 15:30:00,261.55,261.77,261.22,261.42,67821.0,200.9145,201.0835,200.661,200.8147,67821.0
2017-08-08 09:30:00,261.22,262.14,260.97,261.3,8720.0,200.661,201.3678,200.469,200.7225,8720.0
2017-08-08 10:00:00,261.2,261.97,261.15,261.97,4600.0,200.6457,201.2372,200.6073,201.2372,4600.0
2017-08-08 10:30:00,261.51,262.16,261.51,262.0,21857.0,200.8838,201.3831,200.8838,201.2602,21857.0
2017-08-08 11:00:00,262.09,262.32,261.41,262.24,21560.0,201.3293,201.506,200.807,201.4446,21560.0
2017-08-08 11:30:00,262.15,262.16,261.89,262.04,16034.0,201.3754,201.3831,201.1757,201.2909,16034.0
2017-08-08 12:00:00,262.01,262.1,261.57,261.69,17659.0,201.2679,201.337,200.9299,201.0221,17659.0
2017-08-08 12:30:00,261.88,262.62,261.8,262.62,31778.0,201.168,201.7365,201.1066,201.7365,31778.0
2017-08-08 13:00:00,262.8,262.82,262.32,262.49,5548.0,201.8747,201.8901,201.506,201.6366,5548.0
2017-08-08 13:30:00,262.49,262.49,261.89,262.16,18797.0,201.6366,201.6366,201.1757,201.3831,18797.0
2017-08-08 14:00:00,262.21,262.51,262.21,262.31,12076.0,201.4215,201.652,201.4215,201.4983,12076.0
2017-08-08 14:30:00,262.38,262.76,262.34,262.51,12087.0,201.5521,201.844,201.5214,201.652,12087.0
2017-08-08 15:00:00,262.51,262.53,262.03,262.03,27860.0,201.652,201.6673,201.2833,201.2833,27860.0
2017-08-08 15:30:00,262.1,262.7,261.81,262.55,87846.0,201.337,201.7979,201.1143,201.6827,87846.0
2017-08-09 09:30:00,263.02,265.19,262.23,265.19,28779.0,202.0437,203.7107,201.4369,203.7107,28779.0
2017-08-09 10:00:00,265.04,265.23,264.2,264.79,12870.0,203.5954,203.7414,202.9502,203.4034,12870.0
2017-08-09 10:30:00,264.51,265.17,264.51,264.84,15205.0,203.1883,203.6953,203.1883,203.4418,15205.0
2017-08-09 11:00:00,264.97,265.07,264.14,264.14,18609.0,203.5417,203.6185,202.9041,202.9041,18609.0
2017-08-09 11:30:00,264.33,264.84,263.91,264.71,28853.0,203.05,203.4418,202.7274,203.3419,28853.0
2017-08-09 12:00:00,264.74,265.01,264.6,264.77,13315.0,203.365,203.5724,203.2574,203.388,13315.0
2017-08-09 12:30:00,264.66,265.16,264.66,265.03,16146.0,203.3035,203.6876,203.3035,203.5878,16146.0
2017-08-09 13:00:00,265.04,265.19,264.58,264.84,30613.0,203.5954,203.7107,203.2421,203.4418,30613.0
2017-08-09 13:30:00,264.97,264.97,264.65,264.85,12469.0,203.5417,203.5417,203.2959,203.4495,12469.0
2017-08-09 14:00:00,265.0,265.03,263.61,263.94,21131.0,203.5647,203.5878,202.497,202.7505,21131.0
2017-08-09 14:30:00,264.06,264.38,263.88,264.33,29386.0,202.8426,203.0885,202.7044,203.05,29386.0
2017-08-09 15:00:00,264.51,264.82,264.25,264.66,20159.0,203.1883,203.4264,202.9886,203.3035,20159.0
2017-08-09 15:30:00,264.55,265.0,264.53,264.63,48922.0,203.219,203.5647,203.2037,203.2805,48922.0
2017-08-10 09:30:00,263.97,264.36,263.37,263.96,17339.0,202.7735,203.0731,202.3126,202.7658,17339.0
2017-08-10 10:00:00,263.95,264.05,262.88,262.96,12157.0,202.7581,202.835,201.9362,201.9977,12157.0
2017-08-10 10:30:00,263.21,263.47,262.83,262.83,10318.0,202.1897,202.3894,201.8978,201.8978,10318.0
2017-08-10 11:00:00,263.05,263.28,262.88,263.12,11377.0,202.0668,202.2435,201.9362,202.1206,11377.0
2017-08-10 11:30:00,263.26,263.35,263.03,263.28,9140.0,202.2281,202.2972,202.0514,202.2435,9140.0
2017-08-10 12:00:00,263.19,263.35,263.07,263.18,6724.0,202.1743,202.2972,202.0822,202.1666,6724.0
2017-08-10 12:30:00,263.12,263.57,263.0,263.57,8000.0,202.1206,202.4662,202.0284,202.4662,8000.0
2017-08-10 13:00:00,263.63,263.7,263.41,263.6,10558.0,202.5123,202.5661,202.3433,202.4893,10558.0
2017-08-10 13:30:00,263.6,263.66,262.87,262.87,12901.0,202.4893,202.5354,201.9285,201.9285,12901.0
2017-08-10 14:00:00,262.72,263.42,262.48,263.39,16486.0,201.8133,202.351,201.6289,202.328,16486.0
2017-08-10 14:30:00,263.2,263.58,263.08,263.2,14186.0,202.182,202.4739,202.0898,202.182,14186.0
2017-08-10 15:00:00,263.23,263.37,262.47,262.98,23441.0,202.2051,202.3126,201.6212,202.013,23441.0
2017-08-10 15:30:00,263.12,263.12,262.35,262.48,41455.0,202.1206,202.1206,201.5291,201.6289,41455.0
2017-08-11 09:30:00,263.34,263.43,261.87,262.46,14714.0,202.2896,202.3587,201.1603,201.6136,14714.0
2017-08-11 10:00:00,262.71,262.71,261.81,262.49,5326.0,201.8056,201.8056,201.1143,201.6366,5326.0
2017-08-11 10:30:00,262.75,263.1,261.57,261.92,8917.0,201.8363,202.1052,200.9299,201.1988,8917.0
2017-08-11 11:00:00,261.97,262.02,261.36,261.7,5166.0,201.2372,201.2756,200.7686,201.0298,5166.0
2017-08-11 11:30:00,261.51,261.57,260.9,261.07,3099.0,200.8838,200.9299,200.4152,200.5458,3099.0
2017-08-11 12:00:00,260.75,261.2,260.73,261.2,4004.0,200.3,200.6457,200.2846,200.6457,4004.0
2017-08-11 12:30:00,260.87,260.87,260.29,260.47,4000.0,200.3922,200.3922,199.9466,200.0849,4000.0
2017-08-11 13:00:00,260.1,260.45,260.07,260.1,3829.0,199.8007,200.0695,199.7776,199.8007,3829.0
2017-08-11 13:30:00,260.23,260.23,259.49,259.84,6316.0,199.9006,199.9006,199.3321,199.601,6316.0
2017-08-11 14:00:00,259.9,260.12,259.67,259.94,8517.0,199.6471,199.8161,199.4704,199.6778,8517.0
2017-08-11 14:30:00,259.83,259.83,259.28,259.33,7349.0,199.5933,199.5933,199.1708,199.2092,7349.0
2017-08-11 15:00:00,259.44,259.45,258.85,259.14,12003.0,199.2937,199.3014,198.8405,199.0632,12003.0
2017-08-11 15:30:00,259.35,259.61,259.06,259.15,38397.0,199.2246,199.4243,199.0018,199.0709,38397.0
2017-08-14 09:30:00,260.64,262.32,260.64,262.26,27184.0,200.2155,201.506,200.2155,201.4599,27184.0
2017-08-14 10:00:00,262.07,263.69,262.07,262.62,16118.0,201.314,202.5584,201.314,201.7365,16118.0
2017-08-14 10:30:00,262.5,263.46,262.34,263.33,11501.0,201.6443,202.3817,201.5214,202.2819,11501.0
2017-08-14 11:00:00,263.56,263.74,262.97,263.74,10050.0,202.4586,202.5968,202.0053,202.5968,10050.0
2017-08-14 11:30:00,263.6,263.6,262.02,262.99,14532.0,202.4893,202.4893,201.2756,202.0207,14532.0
2017-08-14 12:00:00,263.12,263.58,262.82,262.89,9613.0,202.1206,202.4739,201.8901,201.9439,9613.0
2017-08-14 12:30:00,262.85,263.85,262.85,263.16,9489.0,201.9132,202.6813,201.9132,202.1513,9489.0
2017-08-14 13:00:00,263.13,263.51,262.54,263.2,19519.0,202.1282,202.4201,201.675,202.182,19519.0
2017-08-14 13:30:00,263.36,263.5,262.99,263.2,11629.0,202.3049,202.4125,202.0207,202.182,11629.0
2017-08-14 14:00:00,263.28,263.36,262.72,262.96,10329.0,202.2435,202.3049,201.8133,201.9977,10329.0
2017-08-14 14:30:00,262.97,263.11,262.69,262.84,7443.0,202.0053,202.1129,201.7902,201.9055,7443.0
2017-08-14 15:00:00,262.83,263.16,262.46,262.9,16871.0,201.8978,202.1513,201.6136,201.9516,16871.0
2017-08-14 15:30:00,263.0,263.57,262.91,263.32,57724.0,202.0284,202.4662,201.9592,202.2742,57724.0
2017-08-15 09:30:00,263.28,264.09,261.42,264.09,71060.0,202.2435,202.8657,200.8147,202.8657,71060.0
2017-08-15 10:00:00,264.11,264.25,262.73,263.0,18643.0,202.881,202.9886,201.821,202.0284,18643.0
2017-08-15 10:30:00,263.38,263.98,262.65,263.98,11315.0,202.3203,202.7812,201.7595,202.7812,11315.0
2017-08-15 11:00:00,263.67,264.06,263.42,264.05,8408.0,202.5431,202.8426,202.351,202.835,8408.0
2017-08-15 11:30:00,263.92,264.06,263.65,263.99,10942.0,202.7351,202.8426,202.5277,202.7889,10942.0
2017-08-15 12:00:00,263.94,264.45,263.93,264.36,7500.0,202.7505,203.1422,202.7428,203.0731,7500.0
2017-08-15 12:30:00,264.36,264.9,264.36,264.58,9906.0,203.0731,203.4879,203.0731,203.2421,9906.0
2017-08-15 13:00:00,264.48,264.66,263.95,264.64,34523.0,203.1653,203.3035,202.7581,203.2882,34523.0
2017-08-15 13:30:00,264.62,265.07,264.44,264.97,7843.0,203.2728,203.6185,203.1345,203.5417,7843.0
2017-08-15 14:00:00,265.24,265.39,265.01,265.16,17507.0,203.7491,203.8643,203.5724,203.6876,17507.0
2017-08-15 14:30:00,265.26,265.33,264.31,264.54,12800.0,203.7644,203.8182,203.0347,203.2114,12800.0
2017-08-15 15:00:00,264.49,264.98,264.49,264.74,39951.0,203.173,203.5494,203.173,203.365,39951.0
2017-08-15 15:30:00,264.79,265.38,264.73,264.99,91121.0,203.4034,203.8566,203.3573,203.557,91121.0
2017-08-16 09:30:00,266.06,268.26,265.61,266.0,12503.0,204.379,206.0689,204.0333,204.3329,12503.0
2017-08-16 10:00:00,266.0,266.51,265.62,265.62,4700.0,204.3329,204.7247,204.041,204.041,4700.0
2017-08-16 10:30:00,265.64,265.71,264.57,264.83,15785.0,204.0563,204.1101,203.2344,203.4341,15785.0
2017-08-16 11:00:00,264.69,265.2,263.1,263.4,15687.0,203.3266,203.7183,202.1052,202.3356,15687.0
2017-08-16 11:30:00,263.53,263.94,263.12,263.31,8335.0,202.4355,202.7505,202.1206,202.2665,8335.0
2017-08-16 12:00:00,263.27,263.37,262.98,262.98,4400.0,202.2358,202.3126,202.013,202.013,4400.0
2017-08-16 12:30:00,262.83,263.3,262.8,263.29,18724.0,201.8978,202.2588,201.8747,202.2511,18724.0
2017-08-16 13:00:00,263.47,263.69,263.14,263.29,7390.0,202.3894,202.5584,202.1359,202.2511,7390.0
2017-08-16 13:30:00,263.18,263.62,262.83,262.83,12933.0,202.1666,202.5046,201.8978,201.8978,12933.0
2017-08-16 14:00:00,263.0,263.47,262.37,262.46,22488.0,202.0284,202.3894,201.5444,201.6136,22488.0
2017-08-16 14:30:00,262.48,263.03,262.16,263.03,22306.0,201.6289,202.0514,201.3831,202.0514,22306.0
2017-08-16 15:00:00,263.04,263.22,262.75,263.0,13839.0,202.0591,202.1974,201.8363,202.0284,13839.0
2017-08-16 15:30:00,262.97,263.26,262.18,262.65,75794.0,202.0053,202.2281,201.3985,201.7595,75794.0
2017-08-17 09:30:00,261.94,264.36,261.55,263.01,9983.0,201.2141,203.0731,200.9145,202.0361,9983.0
2017-08-17 10:00:00,263.2,264.1,263.09,263.51,8915.0,202.182,202.8734,202.0975,202.4201,8915.0
2017-08-17 10:30:00,263.76,264.55,263.53,263.93,14843.0,202.6122,203.219,202.4355,202.7428,14843.0
2017-08-17 11:00:00,264.12,264.52,263.56,263.57,22340.0,202.8887,203.196,202.4586,202.4662,22340.0
2017-08-17 11:30:00,263.58,264.11,263.04,264.11,3981.0,202.4739,202.881,202.0591,202.881,3981.0
2017-08-17 12:00:00,264.17,264.91,264.17,264.91,22838.0,202.9271,203.4956,202.9271,203.4956,22838.0
2017-08-17 12:30:00,264.81,264.93,263.49,263.84,10823.0,203.4188,203.5109,202.4048,202.6736,10823.0
2017-08-17 13:00:00,263.8,264.52,263.63,264.47,27930.0,202.6429,203.196,202.5123,203.1576,27930.0
2017-08-17 13:30:00,264.43,264.88,264.2,264.25,15306.0,203.1269,203.4725,202.9502,202.9886,15306.0
2017-08-17 14:00:00,264.25,264.56,263.77,264.56,16171.0,202.9886,203.2267,202.6199,203.2267,16171.0
2017-08-17 14:30:00,264.37,264.64,264.01,264.2,22508.0,203.0808,203.2882,202.8042,202.9502,22508.0
2017-08-17 15:00:00,264.42,264.43,263.22,263.42,17893.0,203.1192,203.1269,202.1974,202.351,17893.0
2017-08-17 15:30:00,263.27,263.49,262.51,262.72,61829.0,202.2358,202.4048,201.652,201.8133,61829.0
2017-08-18 09:30:00,262.17,262.89,261.5,262.07,27131.0,201.3908,201.9439,200.8761,201.314,27131.0
2017-08-18 10:00:00,262.33,262.41,260.54,260.54,10163.0,201.5137,201.5752,200.1387,200.1387,10163.0
2017-08-18 10:30:00,260.6,261.49,260.5,261.33,12720.0,200.1848,200.8684,200.108,200.7455,12720.0
2017-08-18 11:00:00,261.29,261.53,260.87,261.02,11900.0,200.7148,200.8992,200.3922,200.5074,11900.0
2017-08-18 11:30:00,261.03,261.31,260.45,261.09,7208.0,200.5151,200.7302,200.0695,200.5612,7208.0
2017-08-18 12:00:00,261.01,261.29,260.67,261.29,8812.0,200.4997,200.7148,200.2385,200.7148,8812.0
2017-08-18 12:30:00,261.25,261.76,260.82,261.49,9620.0,200.6841,201.0758,200.3538,200.8684,9620.0
2017-08-18 13:00:00,261.51,261.59,260.99,261.59,9065.0,200.8838,200.9453,200.4844,200.9453,9065.0
2017-08-18 13:30:00,261.6,261.6,260.58,260.65,12811.0,200.9529,200.9529,200.1694,200.2232,12811.0
2017-08-18 14:00:00,260.56,261.0,260.56,260.88,11282.0,200.154,200.492,200.154,200.3999,11282.0
2017-08-18 14:30:00,261.07,261.11,260.76,260.86,15072.0,200.5458,200.5765,200.3077,200.3845,15072.0
2017-08-18 15:00:00,260.89,261.1,260.71,260.85,17166.0,200.4075,200.5689,200.2693,200.3768,17166.0
2017-08-18 15:30:00,260.9,260.94,260.45,260.76,76979.0,200.4152,200.446,200.0695,200.3077,76979.0
2017-08-21 09:30:00,260.98,261.87,260.37,261.64,10028.0,200.4767,201.1603,200.0081,200.9837,10028.0
2017-08-21 10:00:00,261.51,262.27,261.51,262.18,6647.0,200.8838,201.4676,200.8838,201.3985,6647.0
2017-08-21 10:30:00,262.33,263.38,262.11,263.31,13149.0,201.5137,202.3203,201.3447,202.2665,13149.0
2017-08-21 11:00:00,263.31,264.05,263.0,263.8,17283.0,202.2665,202.835,202.0284,202.6429,17283.0
2017-08-21 11:30:00,263.68,263.88,262.97,263.86,4578.0,202.5507,202.7044,202.0053,202.689,4578.0
2017-08-21 12:00:00,263.87,264.83,263.81,264.59,7547.0,202.6967,203.4341,202.6506,203.2498,7547.0
2017-08-21 12:30:00,264.46,264.7,264.3,264.31,12835.0,203.1499,203.3343,203.027,203.0347,12835.0
2017-08-21 13:00:00,264.61,264.64,264.25,264.32,19289.0,203.2651,203.2882,202.9886,203.0424,19289.0
2017-08-21 13:30:00,264.34,264.61,264.32,264.51,4026.0,203.0577,203.2651,203.0424,203.1883,4026.0
2017-08-21 14:00:00,264.53,264.71,264.5,264.54,8645.0,203.2037,203.3419,203.1806,203.2114,8645.0
2017-08-21 14:30:00,264.63,264.67,264.33,264.67,4397.0,203.2805,203.3112,203.05,203.3112,4397.0
2017-08-21 15:00:00,264.54,264.93,264.39,264.71,9640.0,203.2114,203.5109,203.0961,203.3419,9640.0
2017-08-21 15:30:00,264.69,264.81,264.17,264.25,26825.0,203.3266,203.4188,202.9271,202.9886,26825.0
2017-08-22 09:30:00,264.55,266.01,263.3,264.39,18918.0,203.219,204.3406,202.2588,203.0961,18918.0
2017-08-22 10:00:00,264.09,264.99,264.06,264.96,11505.0,202.8657,203.557,202.8426,203.534,11505.0
2017-08-22 10:30:00,265.06,265.7,264.8,265.4,10221.0,203.6108,204.1024,203.4111,203.872,10221.0
2017-08-22 11:00:00,265.49,265.49,263.87,264.06,12391.0,203.9411,203.9411,202.6967,202.8426,12391.0
2017-08-22 11:30:00,264.16,264.28,262.94,263.0,8598.0,202.9195,203.0116,201.9823,202.0284,8598.0
2017-08-22 12:00:00,263.1,263.54,262.86,262.87,9748.0,202.1052,202.4432,201.9208,201.9285,9748.0
2017-08-22 12:30:00,262.81,262.95,262.5,262.59,8006.0,201.8824,201.99,201.6443,201.7134,8006.0
2017-08-22 13:00:00,262.74,263.48,262.68,263.19,14696.0,201.8287,202.3971,201.7826,202.1743,14696.0
2017-08-22 13:30:00,263.22,263.69,263.17,263.5,9695.0,202.1974,202.5584,202.159,202.4125,9695.0
2017-08-22 14:00:00,263.49,263.94,263.22,263.75,22908.0,202.4048,202.7505,202.1974,202.6045,22908.0
2017-08-22 14:30:00,264.14,264.37,263.71,264.22,4300.0,202.9041,203.0808,202.5738,202.9655,4300.0
2017-08-22 15:00:00,264.34,264.86,264.22,264.86,10871.0,203.0577,203.4572,202.9655,203.4572,10871.0
2017-08-22 15:30:00,264.92,265.48,264.92,265.3,41395.0,203.5033,203.9334,203.5033,203.7952,41395.0
2017-08-23 09:30:00,265.03,266.06,264.98,265.48,4003.0,203.5878,204.379,203.5494,203.9334,4003.0
2017-08-23 10:00:00,265.6,266.04,264.75,265.82,7400.0,204.0256,204.3636,203.3727,204.1946,7400.0
2017-08-23 10:30:00,265.99,266.56,265.91,266.24,6509.0,204.3252,204.7631,204.2637,204.5172,6509.0
2017-08-23 11:00:00,266.15,266.31,265.19,265.5,21822.0,204.4481,204.571,203.7107,203.9488,21822.0
2017-08-23 11:30:00,265.43,266.13,265.01,266.06,9000.0,203.895,204.4327,203.5724,204.379,9000.0
2017-08-23 12:00:00,265.98,266.74,265.93,266.3,6331.0,204.3175,204.9013,204.2791,204.5633,6331.0
2017-08-23 12:30:00,266.16,266.62,266.15,266.56,6655.0,204.4558,204.8091,204.4481,204.7631,6655.0
2017-08-23 13:00:00,266.57,267.18,266.57,266.63,5463.0,204.7707,205.2393,204.7707,204.8168,5463.0
2017-08-23 13:30:00,266.46,266.77,266.44,266.77,4019.0,204.6862,204.9244,204.6709,204.9244,4019.0
2017-08-23 14:00:00,266.71,267.29,266.51,266.52,19180.0,204.8783,205.3238,204.7247,204.7323,19180.0
2017-08-23 14:30:00,266.65,267.56,266.65,267.56,9205.0,204.8322,205.5312,204.8322,205.5312,9205.0
2017-08-23 15:00:00,267.63,267.88,267.47,267.81,13580.0,205.585,205.777,205.4621,205.7233,13580.0
2017-08-23 15:30:00,267.83,268.19,267.11,267.16,52891.0,205.7386,206.0152,205.1856,205.224,52891.0
2017-08-24 09:30:00,267.61,268.59,266.87,266.87,11815.0,205.5696,206.3224,205.0012,205.0012,11815.0
2017-08-24 10:00:00,266.84,267.81,266.7,267.5,10100.0,204.9781,205.7233,204.8706,205.4851,10100.0
2017-08-24 10:30:00,267.53,267.93,267.43,267.71,3400.0,205.5082,205.8155,205.4314,205.6465,3400.0
2017-08-24 11:00:00,267.63,267.83,267.32,267.65,14184.0,205.585,205.7386,205.3469,205.6004,14184.0
2017-08-24 11:30:00,267.37,268.14,267.36,268.14,10329.0,205.3853,205.9768,205.3776,205.9768,10329.0
2017-08-24 12:00:00,267.94,268.05,267.35,267.45,7956.0,205.8231,205.9076,205.3699,205.4467,7956.0
2017-08-24 12:30:00,267.5,267.54,267.29,267.48,24755.0,205.4851,205.5159,205.3238,205.4698,24755.0
2017-08-24 13:00:00,267.44,267.76,267.37,267.55,7200.0,205.439,205.6849,205.3853,205.5235,7200.0
2017-08-24 13:30:00,267.56,267.68,267.33,267.51,13400.0,205.5312,205.6234,205.3545,205.4928,13400.0
2017-08-24 14:00:00,267.51,267.61,267.25,267.49,14132.0,205.4928,205.5696,205.2931,205.4775,14132.0
2017-08-24 14:30:00,267.38,267.51,266.94,266.94,11914.0,205.393,205.4928,205.055,205.055,11914.0
2017-08-24 15:00:00,266.94,267.21,266.76,267.02,19567.0,205.055,205.2624,204.9167,205.1164,19567.0
2017-08-24 15:30:00,267.05,267.05,266.24,266.51,52332.0,205.1395,205.1395,204.5172,204.7247,52332.0
2017-08-25 09:30:00,266.52,267.49,265.88,266.56,12340.0,204.7323,205.4775,204.2407,204.7631,12340.0
2017-08-25 10:00:00,266.58,267.19,266.0,266.61,6406.0,204.7784,205.247,204.3329,204.8015,6406.0
2017-08-25 10:30:00,266.51,266.51,265.78,266.04,8460.0,204.7247,204.7247,204.1639,204.3636,8460.0
2017-08-25 11:00:00,266.1,266.49,265.76,266.14,11612.0,204.4097,204.7093,204.1485,204.4404,11612.0
2017-08-25 11:30:00,266.18,266.4,265.66,266.15,9621.0,204.4712,204.6402,204.0717,204.4481,9621.0
2017-08-25 12:00:00,265.99,266.35,265.74,266.15,4218.0,204.3252,204.6017,204.1332,204.4481,4218.0
2017-08-25 12:30:00,266.24,266.24,265.95,266.21,5900.0,204.5172,204.5172,204.2945,204.4942,5900.0
2017-08-25 13:00:00,266.28,266.39,266.14,266.14,5900.0,204.548,204.6325,204.4404,204.4404,5900.0
2017-08-25 13:30:00,266.15,266.33,265.91,266.19,9037.0,204.4481,204.5864,204.2637,204.4788,9037.0
2017-08-25 14:00:00,266.18,266.52,266.09,266.29,9748.0,204.4712,204.7323,204.402,204.5557,9748.0
2017-08-25 14:30:00,266.32,266.37,265.98,265.98,7787.0,204.5787,204.6171,204.3175,204.3175,7787.0
2017-08-25 15:00:00,266.01,266.58,265.93,266.52,10463.0,204.3406,204.7784,204.2791,204.7323,10463.0
2017-08-25 15:30:00,266.5,266.54,265.65,265.74,40095.0,204.717,204.7477,204.064,204.1332,40095.0
2017-08-28 09:30:00,265.87,265.87,265.01,265.1,3928.0,204.233,204.233,203.5724,203.6415,3928.0
2017-08-28 10:00:00,264.4,265.63,264.4,265.24,10062.0,203.1038,204.0487,203.1038,203.7491,10062.0
2017-08-28 10:30:00,265.0,265.0,264.1,264.1,4290.0,203.5647,203.5647,202.8734,202.8734,4290.0
2017-08-28 11:00:00,264.06,264.09,263.52,264.09,11002.0,202.8426,202.8657,202.4278,202.8657,11002.0
2017-08-28 11:30:00,264.15,264.83,264.13,264.76,10044.0,202.9118,203.4341,202.8964,203.3804,10044.0
2017-08-28 12:00:00,264.67,264.99,264.55,264.9,10900.0,203.3112,203.557,203.219,203.4879,10900.0
2017-08-28 12:30:00,265.05,265.77,264.97,265.76,5900.0,203.6031,204.1562,203.5417,204.1485,5900.0
2017-08-28 13:00:00,265.81,265.92,265.61,265.7,10702.0,204.1869,204.2714,204.0333,204.1024,10702.0
2017-08-28 13:30:00,265.65,265.75,265.25,265.5,10496.0,204.064,204.1408,203.7568,203.9488,10496.0
2017-08-28 14:00:00,265.59,266.21,265.57,265.92,12296.0,204.0179,204.4942,204.0026,204.2714,12296.0
2017-08-28 14:30:00,265.7,265.97,265.53,265.97,8203.0,204.1024,204.3098,203.9718,204.3098,8203.0
2017-08-28 15:00:00,265.96,266.08,265.49,265.99,12878.0,204.3022,204.3943,203.9411,204.3252,12878.0
2017-08-28 15:30:00,265.95,266.35,265.79,266.06,43400.0,204.2945,204.6017,204.1716,204.379,43400.0
2017-08-29 09:30:00,266.06,267.43,265.21,267.06,7278.0,204.379,205.4314,203.726,205.1471,7278.0
2017-08-29 10:00:00,267.32,267.83,265.84,266.5,15370.0,205.3469,205.7386,204.21,204.717,15370.0
2017-08-29 10:30:00,266.41,266.73,265.68,265.98,10415.0,204.6478,204.8936,204.0871,204.3175,10415.0
2017-08-29 11:00:00,266.04,266.07,265.81,266.02,3000.0,204.3636,204.3867,204.1869,204.3482,3000.0
2017-08-29 11:30:00,266.1,266.26,265.72,266.0,4401.0,204.4097,204.5326,204.1178,204.3329,4401.0
2017-08-29 12:00:00,266.04,266.06,265.79,265.99,4314.0,204.3636,204.379,204.1716,204.3252,4314.0
2017-08-29 12:30:00,265.78,265.93,265.69,265.89,4795.0,204.1639,204.2791,204.0948,204.2484,4795.0
2017-08-29 13:00:00,265.94,266.49,265.92,266.49,6917.0,204.2868,204.7093,204.2714,204.7093,6917.0
2017-08-29 13:30:00,266.33,266.7,266.25,266.6,7844.0,204.5864,204.8706,204.5249,204.7938,7844.0
2017-08-29 14:00:00,266.65,266.71,266.28,266.29,10489.0,204.8322,204.8783,204.548,204.5557,10489.0
2017-08-29 14:30:00,266.15,266.15,265.15,265.53,10154.0,204.4481,204.4481,203.6799,203.9718,10154.0
2017-08-29 15:00:00,265.43,265.54,265.12,265.28,12777.0,203.895,203.9795,203.6569,203.7798,12777.0
2017-08-29 15:30:00,265.18,265.18,264.26,264.56,53493.0,203.703,203.703,202.9963,203.2267,53493.0
2017-08-30 09:30:00,264.23,264.58,263.76,264.0,4559.0,202.9732,203.2421,202.6122,202.7965,4559.0
2017-08-30 10:00:00,264.0,264.0,263.0,263.06,3829.0,202.7965,202.7965,202.0284,202.0745,3829.0
2017-08-30 10:30:00,263.12,264.61,263.11,263.98,11890.0,202.1206,203.2651,202.1129,202.7812,11890.0
2017-08-30 11:00:00,264.07,264.61,264.07,264.61,4200.0,202.8503,203.2651,202.8503,203.2651,4200.0
2017-08-30 11:30:00,264.6,265.1,264.6,264.83,2727.0,203.2574,203.6415,203.2574,203.4341,2727.0
2017-08-30 12:00:00,264.77,265.51,264.77,265.19,5677.0,203.388,203.9565,203.388,203.7107,5677.0
2017-08-30 12:30:00,265.18,265.22,265.07,265.13,2253.0,203.703,203.7337,203.6185,203.6646,2253.0
2017-08-30 13:00:00,265.22,265.63,265.2,265.53,2900.0,203.7337,204.0487,203.7183,203.9718,2900.0
2017-08-30 13:30:00,265.64,265.81,265.48,265.72,6111.0,204.0563,204.1869,203.9334,204.1178,6111.0
2017-08-30 14:00:00,265.75,266.0,265.6,265.89,5500.0,204.1408,204.3329,204.0256,204.2484,5500.0
2017-08-30 14:30:00,265.97,266.29,265.9,266.19,6086.0,204.3098,204.5557,204.2561,204.4788,6086.0
2017-08-30 15:00:00,266.19,266.2,265.92,266.18,17728.0,204.4788,204.4865,204.2714,204.4712,17728.0
2017-08-30 15:30:00,266.18,266.34,265.83,266.34,64660.0,204.4712,204.5941,204.2023,204.5941,64660.0
2017-08-31 09:30:00,266.77,268.17,266.63,267.95,13426.0,204.9244,205.9998,204.8168,205.8308,13426.0
2017-08-31 10:00:00,268.06,268.06,267.21,267.21,10830.0,205.9153,205.9153,205.2624,205.2624,10830.0
2017-08-31 10:30:00,267.19,267.33,266.69,267.33,8798.0,205.247,205.3545,204.8629,205.3545,8798.0
2017-08-31 11:00:00,267.3,267.79,267.11,267.37,15001.0,205.3315,205.7079,205.1856,205.3853,15001.0
2017-08-31 11:30:00,267.39,267.97,267.25,267.95,7180.0,205.4006,205.8462,205.2931,205.8308,7180.0
2017-08-31 12:00:00,267.85,267.95,267.25,267.32,7571.0,205.754,205.8308,205.2931,205.3469,7571.0
2017-08-31 12:30:00,267.32,267.35,266.36,266.36,11451.0,205.3469,205.3699,204.6094,204.6094,11451.0
2017-08-31 13:00:00,266.4,266.88,266.27,266.27,9666.0,204.6402,205.0089,204.5403,204.5403,9666.0
2017-08-31 13:30:00,266.32,266.51,266.02,266.02,11000.0,204.5787,204.7247,204.3482,204.3482,11000.0
2017-08-31 14:00:00,266.2,266.49,266.07,266.28,8023.0,204.4865,204.7093,204.3867,204.548,8023.0
2017-08-31 14:30:00,266.51,267.06,266.23,266.89,9247.0,204.7247,205.1471,204.5096,205.0166,9247.0
2017-08-31 15:00:00,266.94,267.38,266.73,266.93,20201.0,205.055,205.393,204.8936,205.0473,20201.0
2017-08-31 15:30:00,266.87,266.95,265.56,265.97,75480.0,205.0012,205.0626,203.9949,204.3098,75480.0
2017-09-01 09:30:00,267.09,268.08,266.2,268.08,10191.0,205.1702,205.9307,204.4865,205.9307,10191.0
2017-09-01 10:00:00,268.0,268.32,267.66,267.66,9189.0,205.8692,206.115,205.608,205.608,9189.0
2017-09-01 10:30:00,267.65,267.82,267.05,267.64,8043.0,205.6004,205.731,205.1395,205.5927,8043.0
2017-09-01 11:00:00,267.66,267.92,267.46,267.92,5536.0,205.608,205.8078,205.4544,205.8078,5536.0
2017-09-01 11:30:00,267.92,267.94,267.51,267.7,2891.0,205.8078,205.8231,205.4928,205.6388,2891.0
2017-09-01 12:00:00,267.81,267.81,266.73,266.75,8537.0,205.7233,205.7233,204.8936,204.909,8537.0
2017-09-01 12:30:00,266.97,267.96,266.8,267.88,25901.0,205.078,205.8385,204.9474,205.777,25901.0
2017-09-01 13:00:00,268.01,268.01,267.49,267.63,17800.0,205.8769,205.8769,205.4775,205.585,17800.0
2017-09-01 13:30:00,267.67,267.67,266.3,266.3,5961.0,205.6157,205.6157,204.5633,204.5633,5961.0
2017-09-01 14:00:00,266.4,266.9,266.14,266.73,12780.0,204.6402,205.0242,204.4404,204.8936,12780.0
2017-09-01 14:30:00,266.74,266.88,265.28,265.59,20606.0,204.9013,205.0089,203.7798,204.0179,20606.0
2017-09-01 15:00:00,265.68,266.66,265.61,266.52,17581.0,204.0871,204.8399,204.0333,204.7323,17581.0
2017-09-01 15:30:00,266.42,266.56,265.6,265.79,46099.0,204.6555,204.7631,204.0256,204.1716,46099.0
2017-09-05 09:30:00,266.08,267.08,264.36,265.28,10492.0,204.3943,205.1625,203.0731,203.7798,10492.0
2017-09-05 10:00:00,264.88,265.23,264.03,264.33,10839.0,203.4725,203.7414,202.8196,203.05,10839.0
2017-09-05 10:30:00,264.66,265.78,264.41,265.69,6500.0,203.3035,204.1639,203.1115,204.0948,6500.0
2017-09-05 11:00:00,265.51,266.29,265.29,266.05,8584.0,203.9565,204.5557,203.7875,204.3713,8584.0
2017-09-05 11:30:00,265.88,266.06,264.96,264.96,6553.0,204.2407,204.379,203.534,203.534,6553.0
2017-09-05 12:00:00,265.19,265.44,264.75,265.1,6900.0,203.7107,203.9027,203.3727,203.6415,6900.0
2017-09-05 12:30:00,265.2,265.2,264.14,264.36,7693.0,203.7183,203.7183,202.9041,203.0731,7693.0
2017-09-05 13:00:00,264.62,264.7,264.06,264.21,6193.0,203.2728,203.3343,202.8426,202.9579,6193.0
2017-09-05 13:30:00,264.09,264.88,263.69,264.8,10854.0,202.8657,203.4725,202.5584,203.4111,10854.0
2017-09-05 14:00:00,264.83,265.39,264.54,265.27,7707.0,203.4341,203.8643,203.2114,203.7721,7707.0
2017-09-05 14:30:00,265.45,265.73,265.21,265.49,7173.0,203.9104,204.1255,203.726,203.9411,7173.0
2017-09-05 15:00:00,265.61,265.81,265.04,265.81,13052.0,204.0333,204.1869,203.5954,204.1869,13052.0
2017-09-05 15:30:00,265.77,266.27,265.22,266.12,57335.0,204.1562,204.5403,203.7337,204.4251,57335.0
2017-09-06 09:30:00,266.89,267.49,265.3,265.85,11777.0,205.0166,205.4775,203.7952,204.2177,11777.0
2017-09-06 10:00:00,266.08,266.12,264.91,265.69,21201.0,204.3943,204.4251,203.4956,204.0948,21201.0
2017-09-06 10:30:00,265.86,265.87,264.93,265.24,4321.0,204.2253,204.233,203.5109,203.7491,4321.0
2017-09-06 11:00:00,265.31,265.31,264.31,264.67,9401.0,203.8028,203.8028,203.0347,203.3112,9401.0
2017-09-06 11:30:00,264.57,264.91,264.4,264.56,7716.0,203.2344,203.4956,203.1038,203.2267,7716.0
2017-09-06 12:00:00,264.63,264.85,264.45,264.71,14186.0,203.2805,203.4495,203.1422,203.3419,14186.0
2017-09-06 12:30:00,264.73,264.73,263.95,264.05,14420.0,203.3573,203.3573,202.7581,202.835,14420.0
2017-09-06 13:00:00,264.09,264.31,263.38,264.14,18177.0,202.8657,203.0347,202.3203,202.9041,18177.0
2017-09-06 13:30:00,264.29,265.05,264.21,264.45,19573.0,203.0193,203.6031,202.9579,203.1422,19573.0
2017-09-06 14:00:00,264.46,264.56,263.98,264.23,28724.0,203.1499,203.2267,202.7812,202.9732,28724.0
2017-09-06 14:30:00,264.4,264.62,263.99,264.24,12721.0,203.1038,203.2728,202.7889,202.9809,12721.0
2017-09-06 15:00:00,264.23,264.44,263.46,263.58,30154.0,202.9732,203.1345,202.3817,202.4739,30154.0
2017-09-06 15:30:00,263.63,263.63,262.73,262.76,88702.0,202.5123,202.5123,201.821,201.844,88702.0
2017-09-07 09:30:00,263.06,263.65,262.63,263.14,13863.0,202.0745,202.5277,201.7442,202.1359,13863.0
2017-09-07 10:00:00,263.55,265.62,263.46,264.78,10663.0,202.4509,204.041,202.3817,203.3957,10663.0
2017-09-07 10:30:00,264.65,264.68,263.18,264.36,17530.0,203.2959,203.3189,202.1666,203.0731,17530.0
2017-09-07 11:00:00,264.32,265.36,264.22,265.2,16393.0,203.0424,203.8413,202.9655,203.7183,16393.0
2017-09-07 11:30:00,265.34,265.66,265.08,265.38,14388.0,203.8259,204.0717,203.6262,203.8566,14388.0
2017-09-07 12:00:00,265.52,265.52,264.78,265.14,10304.0,203.9642,203.9642,203.3957,203.6723,10304.0
2017-09-07 12:30:00,265.16,265.76,264.87,265.76,15963.0,203.6876,204.1485,203.4649,204.1485,15963.0
2017-09-07 13:00:00,265.74,266.04,265.59,265.86,18069.0,204.1332,204.3636,204.0179,204.2253,18069.0
2017-09-07 13:30:00,265.7,265.91,265.49,265.86,11148.0,204.1024,204.2637,203.9411,204.2253,11148.0
2017-09-07 14:00:00,265.86,266.1,265.35,265.87,19831.0,204.2253,204.4097,203.8336,204.233,19831.0
2017-09-07 14:30:00,265.88,266.2,265.29,266.11,18716.0,204.2407,204.4865,203.7875,204.4174,18716.0
2017-09-07 15:00:00,265.96,266.27,265.78,265.84,12040.0,204.3022,204.5403,204.1639,204.21,12040.0
2017-09-07 15:30:00,266.03,266.19,265.75,266.13,45648.0,204.3559,204.4788,204.1408,204.4327,45648.0
2017-09-08 09:30:00,265.78,267.37,265.7,267.1,9012.0,204.1639,205.3853,204.1024,205.1779,9012.0
2017-09-08 10:00:00,267.21,268.48,267.18,268.06,12482.0,205.2624,206.2379,205.2393,205.9153,12482.0
2017-09-08 10:30:00,268.26,268.41,267.5,267.66,9318.0,206.0689,206.1842,205.4851,205.608,9318.0
2017-09-08 11:00:00,267.66,268.36,267.47,268.27,11345.0,205.608,206.1458,205.4621,206.0766,11345.0
2017-09-08 11:30:00,268.19,268.7,267.94,268.23,13516.0,206.0152,206.4069,205.8231,206.0459,13516.0
2017-09-08 12:00:00,268.24,268.36,268.03,268.21,9603.0,206.0536,206.1458,205.8923,206.0305,9603.0
2017-09-08 12:30:00,268.21,268.31,268.0,268.31,4900.0,206.0305,206.1074,205.8692,206.1074,4900.0
2017-09-08 13:00:00,268.31,268.35,267.75,267.83,8204.0,206.1074,206.1381,205.6772,205.7386,8204.0
2017-09-08 13:30:00,267.92,268.04,267.72,268.04,6709.0,205.8078,205.8999,205.6541,205.8999,6709.0
2017-09-08 14:00:00,267.95,268.35,267.86,268.2,12222.0,205.8308,206.1381,205.7617,206.0229,12222.0
2017-09-08 14:30:00,268.09,268.38,268.08,268.38,7239.0,205.9384,206.1611,205.9307,206.1611,7239.0
2017-09-08 15:00:00,268.3,268.3,267.55,267.79,15073.0,206.0997,206.0997,205.5235,205.7079,15073.0
2017-09-08 15:30:00,267.85,267.85,266.22,266.54,72125.0,205.754,205.754,204.5019,204.7477,72125.0
2017-09-11 09:30:00,267.02,269.73,266.59,269.28,13095.0,205.1164,207.1982,204.7861,206.8525,13095.0
2017-09-11 10:00:00,269.09,269.76,269.07,269.5,9969.0,206.7065,207.2212,206.6912,207.0215,9969.0
2017-09-11 10:30:00,269.67,270.04,267.79,268.11,8919.0,207.1521,207.4363,205.7079,205.9537,8919.0
2017-09-11 11:00:00,268.16,268.47,267.79,267.79,7552.0,205.9921,206.2303,205.7079,205.7079,7552.0
2017-09-11 11:30:00,267.78,269.09,267.78,268.89,8620.0,205.7002,206.7065,205.7002,206.5529,8620.0
2017-09-11 12:00:00,268.74,269.67,268.74,269.37,9268.0,206.4377,207.1521,206.4377,206.9216,9268.0
2017-09-11 12:30:00,269.32,269.94,269.24,269.76,9054.0,206.8832,207.3595,206.8218,207.2212,9054.0
2017-09-11 13:00:00,269.69,269.79,269.38,269.6,5696.0,207.1674,207.2442,206.9293,207.0983,5696.0
2017-09-11 13:30:00,269.67,270.04,269.57,269.94,12560.0,207.1521,207.4363,207.0752,207.3595,12560.0
2017-09-11 14:00:00,269.99,269.99,269.15,269.28,7426.0,207.3979,207.3979,206.7526,206.8525,7426.0
2017-09-11 14:30:00,269.17,269.37,268.92,269.01,5620.0,206.768,206.9216,206.5759,206.6451,5620.0
2017-09-11 15:00:00,268.98,269.18,268.74,268.76,11102.0,206.622,206.7757,206.4377,206.453,11102.0
2017-09-11 15:30:00,268.68,269.29,268.57,269.28,38575.0,206.3916,206.8602,206.3071,206.8525,38575.0
2017-09-12 09:30:00,268.95,269.73,267.01,268.9,11110.0,206.599,207.1982,205.1087,206.5606,11110.0
2017-09-12 10:00:00,268.68,268.89,265.65,265.73,19136.0,206.3916,206.5529,204.064,204.1255,19136.0
2017-09-12 10:30:00,265.98,266.76,265.3,265.86,9435.0,204.3175,204.9167,203.7952,204.2253,9435.0
2017-09-12 11:00:00,265.72,265.87,264.3,264.85,12600.0,204.1178,204.233,203.027,203.4495,12600.0
2017-09-12 11:30:00,265.07,265.71,264.68,264.82,9681.0,203.6185,204.1101,203.3189,203.4264,9681.0
2017-09-12 12:00:00,265.0,265.49,264.95,265.4,3772.0,203.5647,203.9411,203.5263,203.872,3772.0
2017-09-12 12:30:00,265.35,265.59,264.94,265.38,7036.0,203.8336,204.0179,203.5186,203.8566,7036.0
2017-09-12 13:00:00,265.23,266.0,264.8,264.83,16884.0,203.7414,204.3329,203.4111,203.4341,16884.0
2017-09-12 13:30:00,264.93,265.25,264.59,264.8,26249.0,203.5109,203.7568,203.2498,203.4111,26249.0
2017-09-12 14:00:00,264.67,264.8,264.41,264.68,19824.0,203.3112,203.4111,203.1115,203.3189,19824.0
2017-09-12 14:30:00,264.89,265.37,264.08,264.08,15243.0,203.4802,203.8489,202.858,202.858,15243.0
2017-09-12 15:00:00,264.28,264.64,263.67,263.8,27312.0,203.0116,203.2882,202.5431,202.6429,27312.0
2017-09-12 15:30:00,263.79,264.76,263.57,264.71,56370.0,202.6352,203.3804,202.4662,203.3419,56370.0
2017-09-13 09:30:00,264.57,264.61,263.18,263.18,20424.0,203.2344,203.2651,202.1666,202.1666,20424.0
2017-09-13 10:00:00,263.08,263.08,262.29,262.71,18655.0,202.0898,202.0898,201.483,201.8056,18655.0
2017-09-13 10:30:00,263.0,263.03,261.77,262.47,15527.0,202.0284,202.0514,201.0835,201.6212,15527.0
2017-09-13 11:00:00,262.56,262.96,262.02,262.07,12091.0,201.6904,201.9977,201.2756,201.314,12091.0
2017-09-13 11:30:00,262.07,262.41,261.9,262.05,8487.0,201.314,201.5752,201.1834,201.2986,8487.0
2017-09-13 12:00:00,262.31,262.31,261.89,262.12,28151.0,201.4983,201.4983,201.1757,201.3524,28151.0
2017-09-13 12:30:00,262.28,262.75,262.08,262.51,21423.0,201.4753,201.8363,201.3217,201.652,21423.0
2017-09-13 13:00:00,262.41,262.54,262.04,262.05,18169.0,201.5752,201.675,201.2909,201.2986,18169.0
2017-09-13 13:30:00,262.05,262.09,261.53,261.66,12519.0,201.2986,201.3293,200.8992,200.999,12519.0
2017-09-13 14:00:00,261.56,261.56,260.9,260.98,16460.0,200.9222,200.9222,200.4152,200.4767,16460.0
2017-09-13 14:30:00,261.1,261.21,260.64,261.15,7458.0,200.5689,200.6534,200.2155,200.6073,7458.0
2017-09-13 15:00:00,261.15,261.45,261.1,261.18,12423.0,200.6073,200.8377,200.5689,200.6303,12423.0
2017-09-13 15:30:00,261.21,261.51,261.03,261.18,63303.0,200.6534,200.8838,200.5151,200.6303,63303.0
2017-09-14 09:30:00,261.02,261.76,259.55,260.15,18701.0,200.5074,201.0758,199.3782,199.8391,18701.0
2017-09-14 10:00:00,260.41,261.29,260.15,261.05,24378.0,200.0388,200.7148,199.8391,200.5304,24378.0
2017-09-14 10:30:00,261.22,261.37,260.77,261.06,26045.0,200.661,200.7763,200.3154,200.5381,26045.0
2017-09-14 11:00:00,261.21,261.34,260.99,261.23,12793.0,200.6534,200.7532,200.4844,200.6687,12793.0
2017-09-14 11:30:00,261.37,261.52,261.13,261.52,8033.0,200.7763,200.8915,200.5919,200.8915,8033.0
2017-09-14 12:00:00,261.43,261.74,261.35,261.48,8431.0,200.8224,201.0605,200.7609,200.8608,8431.0
2017-09-14 12:30:00,261.48,261.53,260.89,261.12,23749.0,200.8608,200.8992,200.4075,200.5842,23749.0
2017-09-14 13:00:00,261.13,261.38,261.05,261.3,12931.0,200.5919,200.7839,200.5304,200.7225,12931.0
2017-09-14 13:30:00,261.3,261.4,261.06,261.32,23746.0,200.7225,200.7993,200.5381,200.7379,23746.0
2017-09-14 14:00:00,261.31,261.47,261.05,261.36,6265.0,200.7302,200.8531,200.5304,200.7686,6265.0
2017-09-14 14:30:00,261.36,261.68,261.31,261.68,7447.0,200.7686,201.0144,200.7302,201.0144,7447.0
2017-09-14 15:00:00,261.64,261.64,261.14,261.21,17648.0,200.9837,200.9837,200.5996,200.6534,17648.0
2017-09-14 15:30:00,261.26,262.28,261.21,262.07,80438.0,200.6918,201.4753,200.6534,201.314,80438.0
2017-09-15 09:30:00,262.19,263.83,261.72,261.88,97740.0,201.4062,202.666,201.0451,201.168,97740.0
2017-09-15 10:00:00,262.01,262.35,261.21,261.39,6483.0,201.2679,201.5291,200.6534,200.7916,6483.0
2017-09-15 10:30:00,261.41,261.49,261.05,261.17,12987.0,200.807,200.8684,200.5304,200.6226,12987.0
2017-09-15 11:00:00,261.25,262.1,261.25,261.5,5300.0,200.6841,201.337,200.6841,200.8761,5300.0
2017-09-15 11:30:00,261.63,262.59,260.87,261.57,15429.0,200.976,201.7134,200.3922,200.9299,15429.0
2017-09-15 12:00:00,261.61,262.12,261.5,261.95,7661.0,200.9606,201.3524,200.8761,201.2218,7661.0
2017-09-15 12:30:00,262.16,262.59,261.86,261.97,8392.0,201.3831,201.7134,201.1527,201.2372,8392.0
2017-09-15 13:00:00,262.13,262.29,261.83,262.1,4000.0,201.3601,201.483,201.1296,201.337,4000.0
2017-09-15 13:30:00,262.14,262.35,262.01,262.12,9026.0,201.3678,201.5291,201.2679,201.3524,9026.0
2017-09-15 14:00:00,262.12,262.12,261.8,262.02,8153.0,201.3524,201.3524,201.1066,201.2756,8153.0
2017-09-15 14:30:00,262.05,262.09,261.65,261.94,7168.0,201.2986,201.3293,200.9914,201.2141,7168.0
2017-09-15 15:00:00,262.0,262.57,261.76,262.37,22495.0,201.2602,201.6981,201.0758,201.5444,22495.0
2017-09-15 15:30:00,262.38,262.49,261.93,262.0,116877.0,201.5521,201.6366,201.2064,201.2602,116877.0
2017-09-18 09:30:00,262.22,263.01,261.82,262.09,33334.0,201.4292,202.0361,201.1219,201.3293,33334.0
2017-09-18 10:00:00,262.21,262.77,261.62,261.69,8700.0,201.4215,201.8517,200.9683,201.0221,8700.0
2017-09-18 10:30:00,261.53,261.6,260.73,261.08,11434.0,200.8992,200.9529,200.2846,200.5535,11434.0
2017-09-18 11:00:00,261.13,261.13,260.3,260.74,19824.0,200.5919,200.5919,199.9543,200.2923,19824.0
2017-09-18 11:30:00,260.73,260.86,260.39,260.53,13366.0,200.2846,200.3845,200.0235,200.131,13366.0
2017-09-18 12:00:00,260.4,260.48,260.02,260.15,13469.0,200.0311,200.0926,199.7392,199.8391,13469.0
2017-09-18 12:30:00,260.15,260.4,259.91,259.98,10424.0,199.8391,200.0311,199.6547,199.7085,10424.0
2017-09-18 13:00:00,259.85,260.44,259.75,260.28,60214.0,199.6086,200.0619,199.5318,199.939,60214.0
2017-09-18 13:30:00,260.39,261.0,260.2,260.63,11576.0,200.0235,200.492,199.8775,200.2078,11576.0
2017-09-18 14:00:00,260.76,260.79,260.32,260.34,9808.0,200.3077,200.3307,199.9697,199.985,9808.0
2017-09-18 14:30:00,260.44,260.6,260.2,260.3,9730.0,200.0619,200.1848,199.8775,199.9543,9730.0
2017-09-18 15:00:00,260.3,260.71,260.21,260.55,15404.0,199.9543,200.2693,199.8852,200.1464,15404.0
2017-09-18 15:30:00,260.55,260.7,260.0,260.17,70620.0,200.1464,200.2616,199.7239,199.8545,70620.0
2017-09-19 09:30:00,260.3,261.09,258.79,258.79,11221.0,199.9543,200.5612,198.7944,198.7944,11221.0
2017-09-19 10:00:00,258.75,259.12,258.14,258.68,18151.0,198.7637,199.0479,198.2951,198.7099,18151.0
2017-09-19 10:30:00,258.62,258.87,257.87,257.87,14465.0,198.6638,198.8558,198.0877,198.0877,14465.0
2017-09-19 11:00:00,257.98,258.31,257.37,257.82,24678.0,198.1722,198.4257,197.7036,198.0493,24678.0
2017-09-19 11:30:00,258.0,258.62,257.35,257.35,28382.0,198.1875,198.6638,197.6882,197.6882,28382.0
2017-09-19 12:00:00,257.5,257.98,257.36,257.71,17671.0,197.8035,198.1722,197.6959,197.9648,17671.0
2017-09-19 12:30:00,257.59,257.8,257.46,257.46,6633.0,197.8726,198.0339,197.7727,197.7727,6633.0
2017-09-19 13:00:00,257.45,257.6,257.25,257.47,6480.0,197.765,197.8803,197.6114,197.7804,6480.0
2017-09-19 13:30:00,257.33,257.84,257.32,257.84,7687.0,197.6729,198.0646,197.6652,198.0646,7687.0
2017-09-19 14:00:00,257.7,257.91,257.57,257.68,9214.0,197.9571,198.1184,197.8572,197.9417,9214.0
2017-09-19 14:30:00,257.77,258.18,257.76,258.0,18274.0,198.0109,198.3258,198.0032,198.1875,18274.0
2017-09-19 15:00:00,258.01,258.02,257.4,257.56,35616.0,198.1952,198.2029,197.7266,197.8495,35616.0
2017-09-19 15:30:00,257.59,257.9,257.12,257.25,83817.0,197.8726,198.1107,197.5115,197.6114,83817.0
2017-09-20 09:30:00,257.69,258.83,256.98,257.76,19934.0,197.9494,198.8251,197.404,198.0032,19934.0
2017-09-20 10:00:00,257.9,257.9,257.25,257.41,23963.0,198.1107,198.1107,197.6114,197.7343,23963.0
2017-09-20 10:30:00,257.48,257.71,256.91,256.91,19430.0,197.7881,197.9648,197.3502,197.3502,19430.0
2017-09-20 11:00:00,257.23,257.35,256.53,256.99,8966.0,197.596,197.6882,197.0583,197.4117,8966.0
2017-09-20 11:30:00,257.13,257.29,256.99,257.1,14712.0,197.5192,197.6421,197.4117,197.4962,14712.0
2017-09-20 12:00:00,257.21,257.37,257.0,257.05,19434.0,197.5807,197.7036,197.4194,197.4578,19434.0
2017-09-20 12:30:00,257.05,257.18,256.94,256.99,21986.0,197.4578,197.5576,197.3733,197.4117,21986.0
2017-09-20 13:00:00,256.97,257.07,256.78,256.81,7296.0,197.3963,197.4731,197.2504,197.2734,7296.0
2017-09-20 13:30:00,256.72,256.96,256.45,256.5,32560.0,197.2043,197.3886,196.9969,197.0353,32560.0
2017-09-20 14:00:00,256.65,256.91,255.71,256.34,21028.0,197.1505,197.3502,196.4284,196.9124,21028.0
2017-09-20 14:30:00,256.28,256.32,255.26,255.49,23552.0,196.8663,196.897,196.0828,196.2594,23552.0
2017-09-20 15:00:00,255.48,255.95,255.34,255.75,16349.0,196.2517,196.6128,196.1442,196.4592,16349.0
2017-09-20 15:30:00,255.75,256.06,255.56,255.95,72603.0,196.4592,196.6973,196.3132,196.6128,72603.0
2017-09-21 09:30:00,256.28,256.93,255.27,256.6,10542.0,196.8663,197.3656,196.0904,197.1121,10542.0
2017-09-21 10:00:00,256.44,256.44,255.76,255.91,16124.0,196.9892,196.9892,196.4668,196.5821,16124.0
2017-09-21 10:30:00,256.05,256.3,255.88,255.96,8043.0,196.6896,196.8816,196.559,196.6205,8043.0
2017-09-21 11:00:00,255.95,256.25,255.25,256.19,9220.0,196.6128,196.8432,196.0751,196.7971,9220.0
2017-09-21 11:30:00,256.21,256.37,255.91,256.02,7808.0,196.8125,196.9354,196.5821,196.6666,7808.0
2017-09-21 12:00:00,255.68,255.97,255.63,255.8,8000.0,196.4054,196.6282,196.367,196.4976,8000.0
2017-09-21 12:30:00,255.85,255.9,255.42,255.68,9530.0,196.536,196.5744,196.2057,196.4054,9530.0
2017-09-21 13:00:00,255.7,255.7,255.15,255.49,9807.0,196.4207,196.4207,195.9983,196.2594,9807.0
2017-09-21 13:30:00,255.57,255.81,255.09,255.81,7395.0,196.3209,196.5052,195.9522,196.5052,7395.0
2017-09-21 14:00:00,255.87,256.11,255.52,255.72,15778.0,196.5513,196.7357,196.2825,196.4361,15778.0
2017-09-21 14:30:00,255.67,255.73,255.33,255.4,15626.0,196.3977,196.4438,196.1365,196.1903,15626.0
2017-09-21 15:00:00,255.43,255.68,255.36,255.5,18333.0,196.2133,196.4054,196.1596,196.2671,18333.0
2017-09-21 15:30:00,255.47,255.78,255.17,255.29,84552.0,196.2441,196.4822,196.0136,196.1058,84552.0
2017-09-22 09:30:00,255.74,257.07,254.79,255.47,137765.0,196.4515,197.4731,195.7217,196.2441,137765.0
2017-09-22 10:00:00,255.43,256.0,255.09,255.09,68419.0,196.2133,196.6512,195.9522,195.9522,68419.0
2017-09-22 10:30:00,255.21,255.61,254.72,255.37,7251.0,196.0443,196.3516,195.6679,196.1673,7251.0
2017-09-22 11:00:00,255.36,255.38,254.35,254.36,5628.0,196.1596,196.1749,195.3837,195.3914,5628.0
2017-09-22 11:30:00,254.48,254.94,254.23,254.8,11179.0,195.4836,195.8369,195.2915,195.7294,11179.0
2017-09-22 12:00:00,254.95,255.23,254.74,254.84,3369.0,195.8446,196.0597,195.6833,195.7601,3369.0
2017-09-22 12:30:00,254.76,254.85,254.5,254.56,3810.0,195.6987,195.7678,195.4989,195.545,3810.0
2017-09-22 13:00:00,254.37,254.86,254.37,254.82,3327.0,195.3991,195.7755,195.3991,195.7448,3327.0
2017-09-22 13:30:00,254.8,255.16,254.73,255.1,12300.0,195.7294,196.0059,195.6756,195.9598,12300.0
2017-09-22 14:00:00,255.07,255.45,254.85,255.02,8711.0,195.9368,196.2287,195.7678,195.8984,8711.0
2017-09-22 14:30:00,255.1,255.15,254.7,254.84,3800.0,195.9598,195.9983,195.6526,195.7601,3800.0
2017-09-22 15:00:00,254.88,254.96,254.61,254.81,5574.0,195.7908,195.8523,195.5834,195.7371,5574.0
2017-09-22 15:30:00,254.71,255.36,254.67,254.81,32703.0,195.6603,196.1596,195.6295,195.7371,32703.0
2017-09-25 09:30:00,256.02,257.13,255.12,255.16,32108.0,196.6666,197.5192,195.9752,196.0059,32108.0
2017-09-25 10:00:00,255.46,256.0,254.74,255.35,25594.0,196.2364,196.6512,195.6833,196.1519,25594.0
2017-09-25 10:30:00,255.3,255.85,255.23,255.23,27125.0,196.1135,196.536,196.0597,196.0597,27125.0
2017-09-25 11:00:00,255.19,255.65,254.94,255.56,11715.0,196.029,196.3823,195.8369,196.3132,11715.0
2017-09-25 11:30:00,255.48,255.75,255.3,255.7,11027.0,196.2517,196.4592,196.1135,196.4207,11027.0
2017-09-25 12:00:00,255.47,255.94,255.25,255.86,12348.0,196.2441,196.6051,196.0751,196.5437,12348.0
2017-09-25 12:30:00,255.75,255.98,255.62,255.72,43742.0,196.4592,196.6358,196.3593,196.4361,43742.0
2017-09-25 13:00:00,255.74,255.8,255.58,255.68,11973.0,196.4515,196.4976,196.3286,196.4054,11973.0
2017-09-25 13:30:00,255.64,255.66,255.17,255.17,8908.0,196.3747,196.39,196.0136,196.0136,8908.0
2017-09-25 14:00:00,255.26,255.73,255.26,255.54,6764.0,196.0828,196.4438,196.0828,196.2978,6764.0
2017-09-25 14:30:00,255.49,255.73,255.38,255.59,12587.0,196.2594,196.4438,196.1749,196.3362,12587.0
2017-09-25 15:00:00,255.66,255.8,255.35,255.37,19276.0,196.39,196.4976,196.1519,196.1673,19276.0
2017-09-25 15:30:00,255.33,255.78,255.31,255.56,49351.0,196.1365,196.4822,196.1212,196.3132,49351.0
2017-09-26 09:30:00,255.82,256.39,255.17,256.09,6770.0,196.5129,196.9508,196.0136,196.7203,6770.0
2017-09-26 10:00:00,256.22,256.22,255.12,255.28,16130.0,196.8202,196.8202,195.9752,196.0981,16130.0
2017-09-26 10:30:00,255.2,255.72,255.0,255.54,32332.0,196.0367,196.4361,195.883,196.2978,32332.0
2017-09-26 11:00:00,255.74,255.92,255.58,255.87,6307.0,196.4515,196.5897,196.3286,196.5513,6307.0
2017-09-26 11:30:00,255.91,256.73,255.79,256.72,10584.0,196.5821,197.212,196.4899,197.2043,10584.0
2017-09-26 12:00:00,256.72,256.94,256.16,256.28,5080.0,197.2043,197.3733,196.7741,196.8663,5080.0
2017-09-26 12:30:00,256.33,256.33,255.96,256.24,3400.0,196.9047,196.9047,196.6205,196.8356,3400.0
2017-09-26 13:00:00,256.23,256.31,255.47,255.47,8189.0,196.8279,196.8893,196.2441,196.2441,8189.0
2017-09-26 13:30:00,255.8,255.87,255.23,255.49,11200.0,196.4976,196.5513,196.0597,196.2594,11200.0
2017-09-26 14:00:00,255.5,255.77,255.17,255.38,9270.0,196.2671,196.4745,196.0136,196.1749,9270.0
2017-09-26 14:30:00,255.5,255.52,255.17,255.35,5848.0,196.2671,196.2825,196.0136,196.1519,5848.0
2017-09-26 15:00:00,255.32,255.84,255.28,255.5,39000.0,196.1288,196.5283,196.0981,196.2671,39000.0
2017-09-26 15:30:00,255.48,255.62,254.69,254.91,34059.0,196.2517,196.3593,195.6449,195.8139,34059.0
2017-09-27 09:30:00,253.78,254.67,252.14,252.44,20225.0,194.9459,195.6295,193.6861,193.9165,20225.0
2017-09-27 10:00:00,252.41,252.94,251.89,252.31,10438.0,193.8935,194.3006,193.494,193.8167,10438.0
2017-09-27 10:30:00,252.18,252.34,251.81,252.1,35407.0,193.7168,193.8397,193.4326,193.6553,35407.0
2017-09-27 11:00:00,252.04,252.28,251.74,252.0,24690.0,193.6092,193.7936,193.3788,193.5785,24690.0
2017-09-27 11:30:00,252.0,252.12,251.75,251.89,11274.0,193.5785,193.6707,193.3865,193.494,11274.0
2017-09-27 12:00:00,251.92,252.04,251.74,252.0,9751.0,193.5171,193.6092,193.3788,193.5785,9751.0
2017-09-27 12:30:00,252.05,252.06,251.75,251.87,14211.0,193.6169,193.6246,193.3865,193.4787,14211.0
2017-09-27 13:00:00,251.81,252.07,251.63,251.64,29141.0,193.4326,193.6323,193.2943,193.302,29141.0
2017-09-27 13:30:00,251.54,251.92,251.35,251.55,5670.0,193.2252,193.5171,193.0792,193.2328,5670.0
2017-09-27 14:00:00,251.56,251.57,251.17,251.57,7537.0,193.2405,193.2482,192.9409,193.2482,7537.0
2017-09-27 14:30:00,251.5,251.64,251.31,251.45,7208.0,193.1944,193.302,193.0485,193.156,7208.0
2017-09-27 15:00:00,251.39,251.72,251.39,251.49,11985.0,193.1099,193.3634,193.1099,193.1868,11985.0
2017-09-27 15:30:00,251.42,251.64,251.28,251.48,45279.0,193.133,193.302,193.0254,193.1791,45279.0
2017-09-28 09:30:00,249.95,251.07,249.45,249.87,16521.0,193.3316,194.1979,192.9449,193.2697,16521.0
2017-09-28 10:00:00,249.73,250.68,249.7,250.42,29414.0,193.1614,193.8962,193.1382,193.6951,29414.0
2017-09-28 10:30:00,250.57,251.5,250.51,251.33,11945.0,193.8112,194.5305,193.7648,194.399,11945.0
2017-09-28 11:00:00,251.4,251.65,250.96,251.28,4468.0,194.4532,194.6465,194.1128,194.3603,4468.0
2017-09-28 11:30:00,251.44,251.74,251.2,251.74,5012.0,194.4841,194.7161,194.2985,194.7161,5012.0
2017-09-28 12:00:00,251.56,251.84,251.07,251.84,8066.0,194.5769,194.7935,194.1979,194.7935,8066.0
2017-09-28 12:30:00,251.67,252.35,251.45,251.92,8812.0,194.662,195.188,194.4918,194.8554,8812.0
2017-09-28 13:00:00,252.0,252.4,251.97,252.11,4966.0,194.9172,195.2266,194.894,195.0023,4966.0
2017-09-28 13:30:00,252.27,252.27,251.88,252.0,6490.0,195.1261,195.1261,194.8244,194.9172,6490.0
2017-09-28 14:00:00,252.02,252.11,251.8,252.02,7979.0,194.9327,195.0023,194.7625,194.9327,7979.0
2017-09-28 14:30:00,251.95,252.58,251.93,252.5,9174.0,194.8786,195.3659,194.8631,195.304,9174.0
2017-09-28 15:00:00,252.4,252.54,252.14,252.46,8640.0,195.2266,195.3349,195.0255,195.273,8640.0
2017-09-28 15:30:00,252.54,253.26,252.41,253.02,37309.0,195.3349,195.8918,195.2344,195.7062,37309.0
2017-09-29 09:30:00,252.37,252.76,251.59,251.97,16415.0,195.2034,195.5051,194.6001,194.894,16415.0
2017-09-29 10:00:00,252.1,253.08,252.04,253.04,14626.0,194.9946,195.7526,194.9482,195.7217,14626.0
2017-09-29 10:30:00,253.03,254.09,253.03,253.73,6773.0,195.7139,196.5338,195.7139,196.2554,6773.0
2017-09-29 11:00:00,253.55,253.55,252.95,253.32,8223.0,196.1161,196.1161,195.652,195.9382,8223.0
2017-09-29 11:30:00,253.17,253.63,252.86,253.54,9984.0,195.8222,196.178,195.5824,196.1084,9984.0
2017-09-29 12:00:00,253.35,253.41,252.76,252.99,8331.0,195.9614,196.0078,195.5051,195.683,8331.0
2017-09-29 12:30:00,252.88,253.25,252.86,253.16,3757.0,195.5979,195.8841,195.5824,195.8145,3757.0
2017-09-29 13:00:00,253.15,253.36,253.08,253.24,4700.0,195.8067,195.9692,195.7526,195.8764,4700.0
2017-09-29 13:30:00,253.17,253.2,252.7,252.98,4863.0,195.8222,195.8454,195.4587,195.6753,4863.0
2017-09-29 14:00:00,252.84,253.05,252.75,252.97,3222.0,195.567,195.7294,195.4974,195.6675,3222.0
2017-09-29 14:30:00,252.97,253.19,252.74,252.74,6470.0,195.6675,195.8377,195.4896,195.4896,6470.0
2017-09-29 15:00:00,252.84,253.2,252.65,252.71,12018.0,195.567,195.8454,195.42,195.4664,12018.0
2017-09-29 15:30:00,252.76,254.09,252.76,254.01,58509.0,195.5051,196.5338,195.5051,196.4719,58509.0
2017-10-02 09:30:00,254.71,254.71,253.03,253.14,9792.0,197.0134,197.0134,195.7139,195.799,9792.0
2017-10-02 10:00:00,253.08,253.95,252.47,253.26,15752.0,195.7526,196.4255,195.2808,195.8918,15752.0
2017-10-02 10:30:00,253.38,253.53,252.66,252.87,8263.0,195.9846,196.1007,195.4277,195.5902,8263.0
2017-10-02 11:00:00,252.76,252.92,252.4,252.8,8113.0,195.5051,195.6288,195.2266,195.536,8113.0
2017-10-02 11:30:00,252.88,253.04,252.55,252.71,12039.0,195.5979,195.7217,195.3427,195.4664,12039.0
2017-10-02 12:00:00,252.57,253.01,252.43,253.01,6601.0,195.3581,195.6985,195.2498,195.6985,6601.0
2017-10-02 12:30:00,252.89,252.89,252.46,252.46,11459.0,195.6056,195.6056,195.273,195.273,11459.0
2017-10-02 13:00:00,252.5,252.5,252.07,252.3,3508.0,195.304,195.304,194.9714,195.1493,3508.0
2017-10-02 13:30:00,252.36,252.48,251.98,252.42,29071.0,195.1957,195.2885,194.9018,195.2421,29071.0
2017-10-02 14:00:00,252.41,252.49,252.09,252.24,10331.0,195.2344,195.2962,194.9869,195.1029,10331.0
2017-10-02 14:30:00,252.27,252.74,252.13,252.56,15067.0,195.1261,195.4896,195.0178,195.3504,15067.0
2017-10-02 15:00:00,252.6,253.29,252.53,252.53,24341.0,195.3813,195.915,195.3272,195.3272,24341.0
2017-10-02 15:30:00,252.61,252.73,252.02,252.43,55220.0,195.3891,195.4819,194.9327,195.2498,55220.0
2017-10-03 09:30:00,252.51,253.21,251.87,252.45,6708.0,195.3117,195.8532,194.8167,195.2653,6708.0
2017-10-03 10:00:00,252.25,252.9,252.25,252.31,4148.0,195.1106,195.6134,195.1106,195.157,4148.0
2017-10-03 10:30:00,252.18,253.0,252.02,252.87,6000.0,195.0565,195.6907,194.9327,195.5902,6000.0
2017-10-03 11:00:00,253.01,253.19,252.75,252.95,10579.0,195.6985,195.8377,195.4974,195.652,10579.0
2017-10-03 11:30:00,253.5,254.34,253.36,253.72,6752.0,196.0775,196.7272,195.9692,196.2476,6752.0
2017-10-03 12:00:00,253.5,254.11,253.45,253.97,5653.0,196.0775,196.5493,196.0388,196.441,5653.0
2017-10-03 12:30:00,253.82,253.88,253.62,253.83,3948.0,196.325,196.3714,196.1703,196.3327,3948.0
2017-10-03 13:00:00,253.78,253.78,252.99,253.15,5602.0,196.294,196.294,195.683,195.8067,5602.0
2017-10-03 13:30:00,253.18,253.24,252.78,253.06,4721.0,195.8299,195.8764,195.5206,195.7371,4721.0
2017-10-03 14:00:00,253.08,253.73,253.08,253.41,10254.0,195.7526,196.2554,195.7526,196.0078,10254.0
2017-10-03 14:30:00,253.41,253.7,253.11,253.7,30200.0,196.0078,196.2322,195.7758,196.2322,30200.0
2017-10-03 15:00:00,253.62,253.76,253.16,253.58,9758.0,196.1703,196.2786,195.8145,196.1393,9758.0
2017-10-03 15:30:00,253.63,253.87,253.22,253.67,31734.0,196.178,196.3636,195.8609,196.209,31734.0
2017-10-04 09:30:00,253.54,254.68,253.0,254.64,9539.0,196.1084,196.9902,195.6907,196.9592,9539.0
2017-10-04 10:00:00,254.86,255.15,254.51,254.98,12030.0,197.1294,197.3537,196.8587,197.2222,12030.0
2017-10-04 10:30:00,254.8,255.18,254.76,255.0,15891.0,197.083,197.3769,197.052,197.2377,15891.0
2017-10-04 11:00:00,254.69,255.09,254.59,255.08,4331.0,196.9979,197.3073,196.9206,197.2996,4331.0
2017-10-04 11:30:00,255.01,255.36,254.69,255.16,5125.0,197.2454,197.5161,196.9979,197.3614,5125.0
2017-10-04 12:00:00,254.89,255.1,254.71,254.81,2700.0,197.1526,197.315,197.0134,197.0907,2700.0
2017-10-04 12:30:00,254.9,255.07,254.77,254.93,5165.0,197.1603,197.2918,197.0598,197.1835,5165.0
2017-10-04 13:00:00,255.05,255.1,254.75,255.1,1900.0,197.2764,197.315,197.0443,197.315,1900.0
2017-10-04 13:30:00,255.1,255.19,254.91,255.15,3106.0,197.315,197.3846,197.1681,197.3537,3106.0
2017-10-04 14:00:00,255.13,255.57,254.99,255.55,7581.0,197.3382,197.6786,197.2299,197.6631,7581.0
2017-10-04 14:30:00,255.57,256.75,255.57,256.33,22646.0,197.6786,198.5913,197.6786,198.2664,22646.0
2017-10-04 15:00:00,256.34,257.28,256.28,257.28,11247.0,198.2741,199.0012,198.2277,199.0012,11247.0
2017-10-04 15:30:00,257.3,257.86,257.3,257.57,32398.0,199.0167,199.4498,199.0167,199.2255,32398.0
2017-10-05 09:30:00,258.33,259.45,257.6,257.93,38625.0,199.8134,200.6797,199.2487,199.504,38625.0
2017-10-05 10:00:00,257.93,258.16,256.57,256.66,12702.0,199.504,199.6819,198.452,198.5217,12702.0
2017-10-05 10:30:00,256.95,257.73,256.85,257.22,13679.0,198.746,199.3493,198.6686,198.9548,13679.0
2017-10-05 11:00:00,257.4,257.4,256.66,257.0,8683.0,199.094,199.094,198.5217,198.7846,8683.0
2017-10-05 11:30:00,256.98,257.63,256.92,257.39,9910.0,198.7692,199.2719,198.7228,199.0863,9910.0
2017-10-05 12:00:00,257.44,257.76,256.7,256.94,9465.0,199.125,199.3725,198.5526,198.7382,9465.0
2017-10-05 12:30:00,257.23,257.28,256.66,256.92,5510.0,198.9625,199.0012,198.5217,198.7228,5510.0
2017-10-05 13:00:00,256.91,256.91,256.66,256.66,3169.0,198.715,198.715,198.5217,198.5217,3169.0
2017-10-05 13:30:00,256.66,256.83,256.3,256.49,7895.0,198.5217,198.6532,198.2432,198.3902,7895.0
2017-10-05 14:00:00,256.63,256.87,256.32,256.43,8647.0,198.4985,198.6841,198.2587,198.3438,8647.0
2017-10-05 14:30:00,256.34,256.64,256.21,256.48,9359.0,198.2741,198.5062,198.1736,198.3824,9359.0
2017-10-05 15:00:00,256.54,257.12,256.47,257.12,10578.0,198.4288,198.8775,198.3747,198.8775,10578.0
2017-10-05 15:30:00,257.13,257.13,256.72,257.04,33144.0,198.8852,198.8852,198.5681,198.8156,33144.0
2017-10-06 09:30:00,256.58,256.77,252.21,256.43,15214.0,198.4598,198.6067,195.0797,198.3438,15214.0
2017-10-06 10:00:00,256.15,256.75,255.72,256.49,46601.0,198.1272,198.5913,197.7946,198.3902,46601.0
2017-10-06 10:30:00,256.42,257.12,256.41,256.82,9500.0,198.336,198.8775,198.3283,198.6454,9500.0
2017-10-06 11:00:00,256.64,256.91,256.31,256.42,10734.0,198.5062,198.715,198.2509,198.336,10734.0
2017-10-06 11:30:00,256.79,257.37,256.34,257.13,15049.0,198.6222,199.0708,198.2741,198.8852,15049.0
2017-10-06 12:00:00,256.85,257.24,256.7,256.73,9287.0,198.6686,198.9703,198.5526,198.5758,9287.0
2017-10-06 12:30:00,256.84,257.35,256.62,257.25,7011.0,198.6609,199.0554,198.4907,198.978,7011.0
2017-10-06 13:00:00,257.21,257.25,256.61,256.82,9447.0,198.9471,198.978,198.483,198.6454,9447.0
2017-10-06 13:30:00,256.93,256.99,256.31,256.33,13234.0,198.7305,198.7769,198.2509,198.2664,13234.0
2017-10-06 14:00:00,256.35,256.79,256.07,256.51,17820.0,198.2819,198.6222,198.0653,198.4056,17820.0
2017-10-06 14:30:00,256.62,257.21,256.36,256.4,29584.0,198.4907,198.9471,198.2896,198.3206,29584.0
2017-10-06 15:00:00,256.53,257.03,256.37,256.58,20909.0,198.4211,198.8078,198.2974,198.4598,20909.0
2017-10-06 15:30:00,256.63,257.14,256.21,257.01,28166.0,198.4985,198.8929,198.1736,198.7924,28166.0
2017-10-09 09:30:00,256.73,258.4,256.05,256.44,9533.0,198.5758,199.8675,198.0498,198.3515,9533.0
2017-10-09 10:00:00,256.1,256.94,255.74,256.86,5300.0,198.0885,198.7382,197.8101,198.6764,5300.0
2017-10-09 10:30:00,257.08,257.73,256.95,257.39,8034.0,198.8465,199.3493,198.746,199.0863,8034.0
2017-10-09 11:00:00,257.35,257.71,257.15,257.57,2800.0,199.0554,199.3338,198.9007,199.2255,2800.0
2017-10-09 11:30:00,257.56,257.65,257.29,257.37,14471.0,199.2178,199.2874,199.009,199.0708,14471.0
2017-10-09 12:00:00,257.37,257.37,256.98,257.2,4010.0,199.0708,199.0708,198.7692,198.9393,4010.0
2017-10-09 12:30:00,257.31,257.36,256.96,256.97,4251.0,199.0244,199.0631,198.7537,198.7614,4251.0
2017-10-09 13:00:00,257.09,257.34,256.93,257.27,3601.0,198.8543,199.0476,198.7305,198.9935,3601.0
2017-10-09 13:30:00,257.31,257.48,257.09,257.25,9801.0,199.0244,199.1559,198.8543,198.978,9801.0
2017-10-09 14:00:00,257.2,257.31,256.82,256.94,10835.0,198.9393,199.0244,198.6454,198.7382,10835.0
2017-10-09 14:30:00,256.91,257.12,256.91,257.05,7802.0,198.715,198.8775,198.715,198.8233,7802.0
2017-10-09 15:00:00,256.96,257.46,256.86,257.44,6724.0,198.7537,199.1404,198.6764,199.125,6724.0
2017-10-09 15:30:00,257.38,257.7,257.24,257.6,25547.0,199.0786,199.3261,198.9703,199.2487,25547.0
2017-10-10 09:30:00,257.92,259.98,257.92,259.2,33498.0,199.4962,201.0896,199.4962,200.4863,33498.0
2017-10-10 10:00:00,259.0,259.0,257.69,257.69,9929.0,200.3316,200.3316,199.3183,199.3183,9929.0
2017-10-10 10:30:00,257.71,258.77,257.25,258.05,20110.0,199.3338,200.1537,198.978,199.5968,20110.0
2017-10-10 11:00:00,257.9,258.23,257.65,257.9,10746.0,199.4808,199.736,199.2874,199.4808,10746.0
2017-10-10 11:30:00,257.8,258.24,257.53,257.82,8004.0,199.4034,199.7438,199.1946,199.4189,8004.0
2017-10-10 12:00:00,257.82,257.92,257.52,257.63,7411.0,199.4189,199.4962,199.1869,199.2719,7411.0
2017-10-10 12:30:00,257.53,257.82,257.53,257.53,8605.0,199.1946,199.4189,199.1946,199.1946,8605.0
2017-10-10 13:00:00,257.44,257.44,256.8,257.34,7887.0,199.125,199.125,198.6299,199.0476,7887.0
2017-10-10 13:30:00,257.44,257.72,257.23,257.4,6600.0,199.125,199.3416,198.9625,199.094,6600.0
2017-10-10 14:00:00,257.48,257.92,257.48,257.79,7079.0,199.1559,199.4962,199.1559,199.3957,7079.0
2017-10-10 14:30:00,257.86,258.27,257.48,258.14,16578.0,199.4498,199.767,199.1559,199.6664,16578.0
2017-10-10 15:00:00,258.19,258.46,257.99,258.1,23199.0,199.7051,199.9139,199.5504,199.6355,23199.0
2017-10-10 15:30:00,258.13,259.06,258.04,258.76,54563.0,199.6587,200.378,199.5891,200.146,54563.0
2017-10-11 09:30:00,259.04,259.51,257.48,258.57,19081.0,200.3625,200.7261,199.1559,199.999,19081.0
2017-10-11 10:00:00,258.57,259.24,257.66,258.68,7628.0,199.999,200.5172,199.2951,200.0841,7628.0
2017-10-11 10:30:00,258.81,258.93,258.35,258.42,6728.0,200.1846,200.2775,199.8288,199.883,6728.0
2017-10-11 11:00:00,258.34,259.06,258.34,258.99,3589.0,199.8211,200.378,199.8211,200.3239,3589.0
2017-10-11 11:30:00,258.89,259.04,258.5,258.73,6542.0,200.2465,200.3625,199.9449,200.1228,6542.0
2017-10-11 12:00:00,258.69,258.76,258.09,258.26,4800.0,200.0918,200.146,199.6277,199.7592,4800.0
2017-10-11 12:30:00,258.16,258.47,257.98,258.46,2422.0,199.6819,199.9217,199.5427,199.9139,2422.0
2017-10-11 13:00:00,258.62,258.8,258.53,258.8,3601.0,200.0377,200.1769,199.9681,200.1769,3601.0
2017-10-11 13:30:00,258.72,258.97,258.6,258.86,2391.0,200.115,200.3084,200.0222,200.2233,2391.0
2017-10-11 14:00:00,258.96,259.24,258.75,259.0,4049.0,200.3007,200.5172,200.1382,200.3316,4049.0
2017-10-11 14:30:00,258.91,259.01,258.64,258.97,4791.0,200.262,200.3393,200.0532,200.3084,4791.0
2017-10-11 15:00:00,258.98,259.01,258.33,258.46,5744.0,200.3161,200.3393,199.8134,199.9139,5744.0
2017-10-11 15:30:00,258.27,258.33,257.78,258.27,39966.0,199.767,199.8134,199.388,199.767,39966.0
2017-10-12 09:30:00,258.21,259.62,258.05,258.8,7086.0,199.7206,200.8112,199.5968,200.1769,7086.0
2017-10-12 10:00:00,258.76,259.71,258.48,259.18,12713.0,200.146,200.8808,199.9294,200.4708,12713.0
2017-10-12 10:30:00,259.79,259.95,259.27,259.56,4603.0,200.9427,201.0664,200.5404,200.7648,4603.0
2017-10-12 11:00:00,259.3,260.92,259.3,260.77,3039.0,200.5637,201.8167,200.5637,201.7007,3039.0
2017-10-12 11:30:00,260.74,261.04,260.13,260.13,5290.0,201.6775,201.9095,201.2056,201.2056,5290.0
2017-10-12 12:00:00,260.23,260.7,260.19,260.69,1500.0,201.283,201.6465,201.2521,201.6388,1500.0
2017-10-12 12:30:00,260.82,260.85,260.12,260.56,5025.0,201.7393,201.7625,201.1979,201.5382,5025.0
2017-10-12 13:00:00,260.7,260.87,260.23,260.23,4824.0,201.6465,201.778,201.283,201.283,4824.0
2017-10-12 13:30:00,260.65,260.67,260.34,260.53,2550.0,201.6079,201.6233,201.3681,201.515,2550.0
2017-10-12 14:00:00,260.42,260.57,260.13,260.39,2431.0,201.43,201.546,201.2056,201.4067,2431.0
2017-10-12 14:30:00,260.3,260.89,260.16,260.75,5854.0,201.3371,201.7935,201.2288,201.6852,5854.0
2017-10-12 15:00:00,260.8,260.8,260.36,260.63,6770.0,201.7239,201.7239,201.3835,201.5924,6770.0
2017-10-12 15:30:00,260.6,261.11,260.37,261.11,28230.0,201.5692,201.9637,201.3913,201.9637,28230.0
2017-10-13 09:30:00,262.15,262.43,259.88,260.32,10432.0,202.7681,202.9846,201.0123,201.3526,10432.0
2017-10-13 10:00:00,260.37,261.27,260.32,261.27,3488.0,201.3913,202.0874,201.3526,202.0874,3488.0
2017-10-13 10:30:00,261.13,261.35,260.78,261.35,6766.0,201.9791,202.1493,201.7084,202.1493,6766.0
2017-10-13 11:00:00,261.32,261.84,261.29,261.84,11548.0,202.1261,202.5283,202.1029,202.5283,11548.0
2017-10-13 11:30:00,261.93,261.95,261.38,261.62,7092.0,202.5979,202.6134,202.1725,202.3581,7092.0
2017-10-13 12:00:00,261.41,261.41,261.26,261.39,1800.0,202.1957,202.1957,202.0797,202.1802,1800.0
2017-10-13 12:30:00,261.22,261.55,261.22,261.41,3241.0,202.0487,202.304,202.0487,202.1957,3241.0
2017-10-13 13:00:00,261.5,261.69,261.49,261.57,801.0,202.2653,202.4123,202.2576,202.3195,801.0
2017-10-13 13:30:00,261.78,261.86,261.65,261.65,2012.0,202.4819,202.5438,202.3813,202.3813,2012.0
2017-10-13 14:00:00,261.37,261.74,261.37,261.74,6972.0,202.1648,202.4509,202.1648,202.4509,6972.0
2017-10-13 14:30:00,261.68,261.71,261.56,261.6,5820.0,202.4045,202.4277,202.3117,202.3427,5820.0
2017-10-13 15:00:00,261.66,261.87,261.57,261.75,4169.0,202.3891,202.5515,202.3195,202.4587,4169.0
2017-10-13 15:30:00,261.78,261.95,261.7,261.94,29266.0,202.4819,202.6134,202.42,202.6056,29266.0
2017-10-16 09:30:00,262.0,262.98,260.31,261.63,15704.0,202.6521,203.4101,201.3449,202.3659,15704.0
2017-10-16 10:00:00,261.51,261.82,260.89,261.65,5327.0,202.273,202.5128,201.7935,202.3813,5327.0
2017-10-16 10:30:00,261.5,261.51,260.81,261.07,22372.0,202.2653,202.273,201.7316,201.9327,22372.0
2017-10-16 11:00:00,260.91,260.96,260.51,260.85,1700.0,201.809,201.8476,201.4996,201.7625,1700.0
2017-10-16 11:30:00,260.63,260.71,260.47,260.51,1437.0,201.5924,201.6543,201.4686,201.4996,1437.0
2017-10-16 12:00:00,260.43,260.43,259.84,259.85,2770.0,201.4377,201.4377,200.9813,200.9891,2770.0
2017-10-16 12:30:00,259.9,260.09,259.76,260.07,3156.0,201.0277,201.1747,200.9195,201.1592,3156.0
2017-10-16 13:00:00,259.96,260.23,259.95,259.98,4504.0,201.0741,201.283,201.0664,201.0896,4504.0
2017-10-16 13:30:00,260.19,260.6,260.1,260.34,3684.0,201.2521,201.5692,201.1824,201.3681,3684.0
2017-10-16 14:00:00,260.44,260.51,260.35,260.39,5166.0,201.4454,201.4996,201.3758,201.4067,5166.0
2017-10-16 14:30:00,260.44,260.64,260.33,260.64,3873.0,201.4454,201.6001,201.3603,201.6001,3873.0
2017-10-16 15:00:00,260.59,261.18,260.57,261.14,10100.0,201.5614,202.0178,201.546,201.9869,10100.0
2017-10-16 15:30:00,261.13,261.25,260.71,261.02,23213.0,201.9791,202.0719,201.6543,201.894,23213.0
2017-10-17 09:30:00,260.49,261.26,260.22,260.81,11663.0,201.4841,202.0797,201.2753,201.7316,11663.0
2017-10-17 10:00:00,260.87,261.6,260.79,261.2,8898.0,201.778,202.3427,201.7161,202.0333,8898.0
2017-10-17 10:30:00,261.23,261.4,260.34,260.36,3472.0,202.0565,202.188,201.3681,201.3835,3472.0
2017-10-17 11:00:00,260.43,260.86,260.43,260.86,1207.0,201.4377,201.7703,201.4377,201.7703,1207.0
2017-10-17 11:30:00,261.06,261.06,260.39,260.54,3890.0,201.925,201.925,201.4067,201.5228,3890.0
2017-10-17 12:00:00,260.52,260.82,260.52,260.82,3125.0,201.5073,201.7393,201.5073,201.7393,3125.0
2017-10-17 12:30:00,260.79,260.79,260.48,260.62,3500.0,201.7161,201.7161,201.4764,201.5846,3500.0
2017-10-17 13:00:00,260.67,260.92,260.57,260.74,2409.0,201.6233,201.8167,201.546,201.6775,2409.0
2017-10-17 13:30:00,260.75,260.75,260.57,260.6,1480.0,201.6852,201.6852,201.546,201.5692,1480.0
2017-10-17 14:00:00,260.6,260.72,260.25,260.25,2550.0,201.5692,201.662,201.2985,201.2985,2550.0
2017-10-17 14:30:00,260.07,260.52,260.07,260.23,3402.0,201.1592,201.5073,201.1592,201.283,3402.0
2017-10-17 15:00:00,260.31,261.18,260.31,261.06,6956.0,201.3449,202.0178,201.3449,201.925,6956.0
2017-10-17 15:30:00,261.12,261.45,261.04,261.33,17135.0,201.9714,202.2266,201.9095,202.1338,17135.0
2017-10-18 09:30:00,260.96,261.54,259.74,260.05,4647.0,201.8476,202.2962,200.904,201.1438,4647.0
2017-10-18 10:00:00,259.67,260.09,259.12,259.45,19372.0,200.8498,201.1747,200.4244,200.6797,19372.0
2017-10-18 10:30:00,259.45,259.51,258.58,258.63,5476.0,200.6797,200.7261,200.0067,200.0454,5476.0
2017-10-18 11:00:00,258.74,259.49,258.73,259.38,14026.0,200.1305,200.7106,200.1228,200.6255,14026.0
2017-10-18 11:30:00,259.55,260.42,259.38,260.42,8194.0,200.757,201.43,200.6255,201.43,8194.0
2017-10-18 12:00:00,260.22,260.69,260.01,260.69,3522.0,201.2753,201.6388,201.1128,201.6388,3522.0
2017-10-18 12:30:00,260.52,260.52,260.27,260.29,1484.0,201.5073,201.5073,201.3139,201.3294,1484.0
2017-10-18 13:00:00,260.26,260.6,260.22,260.51,2030.0,201.3062,201.5692,201.2753,201.4996,2030.0
2017-10-18 13:30:00,260.61,260.75,260.5,260.63,1314.0,201.5769,201.6852,201.4918,201.5924,1314.0
2017-10-18 14:00:00,260.78,260.93,260.63,260.88,2100.0,201.7084,201.8244,201.5924,201.7858,2100.0
2017-10-18 14:30:00,261.01,261.31,260.93,261.16,7175.0,201.8863,202.1183,201.8244,202.0023,7175.0
2017-10-18 15:00:00,261.23,261.25,260.89,260.98,4609.0,202.0565,202.0719,201.7935,201.8631,4609.0
2017-10-18 15:30:00,260.97,261.26,260.65,261.13,26855.0,201.8554,202.0797,201.6079,201.9791,26855.0
2017-10-19 09:30:00,261.34,261.59,259.61,260.33,8208.0,202.1416,202.3349,200.8034,201.3603,8208.0
2017-10-19 10:00:00,259.79,260.23,259.29,259.48,6088.0,200.9427,201.283,200.5559,200.7029,6088.0
2017-10-19 10:30:00,259.41,259.89,258.92,259.26,27261.0,200.6487,201.02,200.2697,200.5327,27261.0
2017-10-19 11:00:00,258.98,259.18,258.65,258.68,5917.0,200.3161,200.4708,200.0609,200.0841,5917.0
2017-10-19 11:30:00,258.57,259.39,258.57,259.11,8996.0,199.999,200.6333,199.999,200.4167,8996.0
2017-10-19 12:00:00,259.13,259.39,258.81,259.05,4502.0,200.4322,200.6333,200.1846,200.3703,4502.0
2017-10-19 12:30:00,259.25,259.59,259.07,259.54,3975.0,200.525,200.788,200.3858,200.7493,3975.0
2017-10-19 13:00:00,259.41,259.59,259.26,259.27,1534.0,200.6487,200.788,200.5327,200.5404,1534.0
2017-10-19 13:30:00,259.3,260.08,259.19,260.02,3193.0,200.5637,201.167,200.4786,201.1206,3193.0
2017-10-19 14:00:00,260.05,260.4,259.98,260.3,3500.0,201.1438,201.4145,201.0896,201.3371,3500.0
2017-10-19 14:30:00,260.06,260.36,260.0,260.08,3190.0,201.1515,201.3835,201.1051,201.167,3190.0
2017-10-19 15:00:00,259.95,260.3,259.8,259.93,3353.0,201.0664,201.3371,200.9504,201.0509,3353.0
2017-10-19 15:30:00,259.89,260.15,259.81,260.05,25827.0,201.02,201.2211,200.9581,201.1438,25827.0
2017-10-20 09:30:00,260.19,260.19,258.52,259.33,16576.0,201.2521,201.2521,199.9603,200.5869,16576.0
2017-10-20 10:00:00,259.29,259.98,259.24,259.48,3604.0,200.5559,201.0896,200.5172,200.7029,3604.0
2017-10-20 10:30:00,259.4,259.66,259.34,259.66,2000.0,200.641,200.8421,200.5946,200.8421,2000.0
2017-10-20 11:00:00,259.27,259.32,259.02,259.32,1460.0,200.5404,200.5791,200.3471,200.5791,1460.0
2017-10-20 11:30:00,259.41,259.45,259.12,259.27,1460.0,200.6487,200.6797,200.4244,200.5404,1460.0
2017-10-20 12:00:00,259.32,259.52,258.6,258.76,1513.0,200.5791,200.7338,200.0222,200.146,1513.0
2017-10-20 12:30:00,258.44,259.03,258.35,258.97,2772.0,199.8985,200.3548,199.8288,200.3084,2772.0
2017-10-20 13:00:00,258.84,259.06,258.68,258.93,2800.0,200.2079,200.378,200.0841,200.2775,2800.0
2017-10-20 13:30:00,258.75,258.81,258.27,258.41,2521.0,200.1382,200.1846,199.767,199.8753,2521.0
2017-10-20 14:00:00,258.35,259.01,258.05,259.01,3396.0,199.8288,200.3393,199.5968,200.3393,3396.0
2017-10-20 14:30:00,258.81,258.96,258.52,258.95,5769.0,200.1846,200.3007,199.9603,200.2929,5769.0
2017-10-20 15:00:00,258.74,258.92,258.67,258.73,6356.0,200.1305,200.2697,200.0764,200.1228,6356.0
2017-10-20 15:30:00,258.76,259.35,258.66,259.3,33914.0,200.146,200.6023,200.0686,200.5637,33914.0
2017-10-23 09:30:00,259.84,259.86,259.18,259.35,6817.0,200.9813,200.9968,200.4708,200.6023,6817.0
2017-10-23 10:00:00,259.18,259.46,258.91,259.06,7100.0,200.4708,200.6874,200.262,200.378,7100.0
2017-10-23 10:30:00,259.09,259.31,258.81,259.0,7470.0,200.4012,200.5714,200.1846,200.3316,7470.0
2017-10-23 11:00:00,259.02,259.14,258.57,258.65,4300.0,200.3471,200.4399,199.999,200.0609,4300.0
2017-10-23 11:30:00,258.76,259.05,258.63,258.7,5898.0,200.146,200.3703,200.0454,200.0996,5898.0
2017-10-23 12:00:00,258.66,258.9,258.41,258.5,8047.0,200.0686,200.2543,199.8753,199.9449,8047.0
2017-10-23 12:30:00,258.58,259.14,258.54,259.14,3392.0,200.0067,200.4399,199.9758,200.4399,3392.0
2017-10-23 13:00:00,259.13,259.3,259.05,259.15,2100.0,200.4322,200.5637,200.3703,200.4476,2100.0
2017-10-23 13:30:00,259.28,259.65,259.22,259.33,8419.0,200.5482,200.8344,200.5018,200.5869,8419.0
2017-10-23 14:00:00,259.35,259.56,258.97,259.56,37198.0,200.6023,200.7648,200.3084,200.7648,37198.0
2017-10-23 14:30:00,259.32,259.48,258.9,259.2,10003.0,200.5791,200.7029,200.2543,200.4863,10003.0
2017-10-23 15:00:00,259.27,259.51,259.1,259.36,23532.0,200.5404,200.7261,200.409,200.6101,23532.0
2017-10-23 15:30:00,259.35,259.99,259.15,259.64,37423.0,200.6023,201.0974,200.4476,200.8266,37423.0
2017-10-24 09:30:00,258.83,259.15,257.15,257.33,10825.0,200.2001,200.4476,198.9007,199.0399,10825.0
2017-10-24 10:00:00,257.33,258.43,257.21,257.61,19356.0,199.0399,199.8907,198.9471,199.2565,19356.0
2017-10-24 10:30:00,257.97,258.05,256.5,256.67,15024.0,199.5349,199.5968,198.3979,198.5294,15024.0
2017-10-24 11:00:00,256.76,256.76,255.67,255.95,10823.0,198.599,198.599,197.7559,197.9725,10823.0
2017-10-24 11:30:00,256.21,256.21,255.25,255.35,6200.0,198.1736,198.1736,197.4311,197.5084,6200.0
2017-10-24 12:00:00,255.46,255.62,254.74,254.74,12400.0,197.5935,197.7172,197.0366,197.0366,12400.0
2017-10-24 12:30:00,254.75,255.68,254.67,255.46,6574.0,197.0443,197.7637,196.9824,197.5935,6574.0
2017-10-24 13:00:00,255.39,256.1,255.38,255.7,8243.0,197.5393,198.0885,197.5316,197.7791,8243.0
2017-10-24 13:30:00,255.79,256.42,255.37,256.42,7152.0,197.8487,198.336,197.5239,198.336,7152.0
2017-10-24 14:00:00,256.36,256.67,256.26,256.67,8662.0,198.2896,198.5294,198.2123,198.5294,8662.0
2017-10-24 14:30:00,256.79,257.22,256.56,256.98,11318.0,198.6222,198.9548,198.4443,198.7692,11318.0
2017-10-24 15:00:00,257.07,257.07,256.41,256.78,14325.0,198.8388,198.8388,198.3283,198.6145,14325.0
2017-10-24 15:30:00,256.78,257.78,256.78,257.54,37984.0,198.6145,199.388,198.6145,199.2023,37984.0
2017-10-25 09:30:00,258.16,260.02,257.57,257.94,10725.0,199.6819,201.1206,199.2255,199.5117,10725.0
2017-10-25 10:00:00,258.16,258.44,257.71,257.83,14924.0,199.6819,199.8985,199.3338,199.4266,14924.0
2017-10-25 10:30:00,257.82,257.86,256.93,257.0,14897.0,199.4189,199.4498,198.7305,198.7846,14897.0
2017-10-25 11:00:00,256.96,259.03,256.92,258.66,25108.0,198.7537,200.3548,198.7228,200.0686,25108.0
2017-10-25 11:30:00,258.79,259.24,258.04,258.58,12957.0,200.1692,200.5172,199.5891,200.0067,12957.0
2017-10-25 12:00:00,258.54,258.66,258.12,258.33,17200.0,199.9758,200.0686,199.6509,199.8134,17200.0
2017-10-25 12:30:00,258.08,258.21,257.62,257.81,3100.0,199.62,199.7206,199.2642,199.4112,3100.0
2017-10-25 13:00:00,257.84,258.37,257.82,258.27,4761.0,199.4344,199.8443,199.4189,199.767,4761.0
2017-10-25 13:30:00,258.25,259.12,257.97,259.03,12000.0,199.7515,200.4244,199.5349,200.3548,12000.0
2017-10-25 14:00:00,259.03,259.03,258.16,258.48,5216.0,200.3548,200.3548,199.6819,199.9294,5216.0
2017-10-25 14:30:00,258.44,258.7,258.11,258.29,12289.0,199.8985,200.0996,199.6432,199.7824,12289.0
2017-10-25 15:00:00,258.3,258.6,258.12,258.18,9431.0,199.7902,200.0222,199.6509,199.6974,9431.0
2017-10-25 15:30:00,258.26,258.26,256.98,257.52,48239.0,199.7592,199.7592,198.7692,199.1869,48239.0
2017-10-26 09:30:00,259.08,259.84,257.51,258.53,12461.0,200.3935,200.9813,199.1791,199.9681,12461.0
2017-10-26 10:00:00,258.73,259.15,258.19,258.61,9757.0,200.1228,200.4476,199.7051,200.03,9757.0
2017-10-26 10:30:00,258.31,258.79,257.95,258.67,19295.0,199.7979,200.1692,199.5195,200.0764,19295.0
2017-10-26 11:00:00,258.6,258.95,258.22,258.78,9169.0,200.0222,200.2929,199.7283,200.1614,9169.0
2017-10-26 11:30:00,258.99,260.03,258.98,259.8,12729.0,200.3239,201.1283,200.3161,200.9504,12729.0
2017-10-26 12:00:00,259.91,260.26,259.7,259.95,4424.0,201.0355,201.3062,200.873,201.0664,4424.0
2017-10-26 12:30:00,259.96,260.01,259.45,259.67,9400.0,201.0741,201.1128,200.6797,200.8498,9400.0
2017-10-26 13:00:00,259.7,259.74,259.22,259.58,5205.0,200.873,200.904,200.5018,200.7802,5205.0
2017-10-26 13:30:00,259.61,259.77,258.91,259.43,7552.0,200.8034,200.9272,200.262,200.6642,7552.0
2017-10-26 14:00:00,259.59,259.84,259.4,259.72,5370.0,200.788,200.9813,200.641,200.8885,5370.0
2017-10-26 14:30:00,259.79,259.89,259.26,259.31,8500.0,200.9427,201.02,200.5327,200.5714,8500.0
2017-10-26 15:00:00,259.46,259.57,259.2,259.39,15184.0,200.6874,200.7725,200.4863,200.6333,15184.0
2017-10-26 15:30:00,259.43,259.83,259.41,259.48,43370.0,200.6642,200.9736,200.6487,200.7029,43370.0
2017-10-27 09:30:00,259.54,260.42,258.35,260.42,16099.0,200.7493,201.43,199.8288,201.43,16099.0
2017-10-27 10:00:00,260.49,262.33,260.49,261.65,23363.0,201.4841,202.9073,201.4841,202.3813,23363.0
2017-10-27 10:30:00,261.21,262.0,260.98,261.4,6479.0,202.041,202.6521,201.8631,202.188,6479.0
2017-10-27 11:00:00,261.3,262.35,261.3,261.89,30048.0,202.1106,202.9228,202.1106,202.567,30048.0
2017-10-27 11:30:00,261.79,262.01,261.51,262.01,6564.0,202.4896,202.6598,202.273,202.6598,6564.0
2017-10-27 12:00:00,262.1,262.1,261.49,261.62,3400.0,202.7294,202.7294,202.2576,202.3581,3400.0
2017-10-27 12:30:00,261.63,261.98,261.63,261.98,4083.0,202.3659,202.6366,202.3659,202.6366,4083.0
2017-10-27 13:00:00,261.8,261.99,261.76,261.89,1500.0,202.4974,202.6443,202.4664,202.567,1500.0
2017-10-27 13:30:00,261.91,262.14,261.49,262.14,8382.0,202.5824,202.7603,202.2576,202.7603,8382.0
2017-10-27 14:00:00,262.21,262.9,261.87,262.79,14061.0,202.8145,203.3482,202.5515,203.2631,14061.0
2017-10-27 14:30:00,262.52,262.52,262.06,262.13,18226.0,203.0543,203.0543,202.6985,202.7526,18226.0
2017-10-27 15:00:00,262.08,262.35,261.63,261.63,8817.0,202.7139,202.9228,202.3659,202.3659,8817.0
2017-10-27 15:30:00,261.8,262.4,261.64,262.33,26956.0,202.4974,202.9614,202.3736,202.9073,26956.0
2017-10-30 09:30:00,262.17,263.21,261.56,262.09,5574.0,202.7835,203.588,202.3117,202.7217,5574.0
2017-10-30 10:00:00,262.55,262.55,261.37,261.62,5945.0,203.0775,203.0775,202.1648,202.3581,5945.0
2017-10-30 10:30:00,261.46,261.48,261.08,261.4,10337.0,202.2344,202.2498,201.9404,202.188,10337.0
2017-10-30 11:00:00,261.31,261.31,260.76,260.86,6175.0,202.1183,202.1183,201.6929,201.7703,6175.0
2017-10-30 11:30:00,260.81,261.01,260.56,260.9,14900.0,201.7316,201.8863,201.5382,201.8012,14900.0
2017-10-30 12:00:00,260.89,260.99,260.57,260.57,9300.0,201.7935,201.8708,201.546,201.546,9300.0
2017-10-30 12:30:00,260.55,260.72,260.25,260.72,6265.0,201.5305,201.662,201.2985,201.662,6265.0
2017-10-30 13:00:00,260.59,261.41,260.53,260.99,6502.0,201.5614,202.1957,201.515,201.8708,6502.0
2017-10-30 13:30:00,260.88,261.36,260.58,260.58,13102.0,201.7858,202.157,201.5537,201.5537,13102.0
2017-10-30 14:00:00,260.81,261.34,260.54,260.8,9615.0,201.7316,202.1416,201.5228,201.7239,9615.0
2017-10-30 14:30:00,261.12,261.12,260.59,260.71,5206.0,201.9714,201.9714,201.5614,201.6543,5206.0
2017-10-30 15:00:00,260.81,260.81,260.25,260.46,14968.0,201.7316,201.7316,201.2985,201.4609,14968.0
2017-10-30 15:30:00,260.44,261.07,260.3,260.76,79549.0,201.4454,201.9327,201.3371,201.6929,79549.0
2017-10-31 09:30:00,261.19,262.23,260.56,261.43,22350.0,202.0255,202.83,201.5382,202.2112,22350.0
2017-10-31 10:00:00,261.07,261.07,260.2,260.25,15890.0,201.9327,201.9327,201.2598,201.2985,15890.0
2017-10-31 10:30:00,260.12,260.96,260.05,260.9,7153.0,201.1979,201.8476,201.1438,201.8012,7153.0
2017-10-31 11:00:00,260.93,261.99,260.78,261.76,7510.0,201.8244,202.6443,201.7084,202.4664,7510.0
2017-10-31 11:30:00,261.79,262.05,261.69,262.05,10529.0,202.4896,202.6907,202.4123,202.6907,10529.0
2017-10-31 12:00:00,262.0,262.05,261.64,261.69,6310.0,202.6521,202.6907,202.3736,202.4123,6310.0
2017-10-31 12:30:00,261.67,261.67,261.24,261.24,23270.0,202.3968,202.3968,202.0642,202.0642,23270.0
2017-10-31 13:00:00,261.19,261.44,260.78,260.78,4300.0,202.0255,202.2189,201.7084,201.7084,4300.0
2017-10-31 13:30:00,260.78,261.66,260.78,261.28,4620.0,201.7084,202.3891,201.7084,202.0951,4620.0
2017-10-31 14:00:00,261.31,261.54,261.0,261.34,6888.0,202.1183,202.2962,201.8786,202.1416,6888.0
2017-10-31 14:30:00,261.16,261.98,261.16,261.81,6847.0,202.0023,202.6366,202.0023,202.5051,6847.0
2017-10-31 15:00:00,261.8,262.17,261.57,261.98,13987.0,202.4974,202.7835,202.3195,202.6366,13987.0
2017-10-31 15:30:00,262.02,262.45,261.67,262.33,38239.0,202.6675,203.0001,202.3968,202.9073,38239.0
2017-11-01 09:30:00,262.96,263.52,260.56,260.98,6820.0,203.3946,203.8277,201.5382,201.8631,6820.0
2017-11-01 10:00:00,261.52,262.89,261.38,262.01,7233.0,202.2808,203.3404,202.1725,202.6598,7233.0
2017-11-01 10:30:00,262.0,262.9,261.65,261.82,13385.0,202.6521,203.3482,202.3813,202.5128,13385.0
2017-11-01 11:00:00,261.56,262.12,261.56,261.98,8974.0,202.3117,202.7449,202.3117,202.6366,8974.0
2017-11-01 11:30:00,261.82,262.38,261.56,261.75,7200.0,202.5128,202.946,202.3117,202.4587,7200.0
2017-11-01 12:00:00,261.76,261.8,261.13,261.13,9724.0,202.4664,202.4974,201.9791,201.9791,9724.0
2017-11-01 12:30:00,261.43,262.36,261.14,262.36,21922.0,202.2112,202.9305,201.9869,202.9305,21922.0
2017-11-01 13:00:00,262.26,262.33,261.54,261.68,4154.0,202.8532,202.9073,202.2962,202.4045,4154.0
2017-11-01 13:30:00,261.81,262.79,261.81,262.42,4581.0,202.5051,203.2631,202.5051,202.9769,4581.0
2017-11-01 14:00:00,262.86,264.07,262.07,262.07,8440.0,203.3172,204.2532,202.7062,202.7062,8440.0
2017-11-01 14:30:00,262.09,263.15,262.09,262.93,10577.0,202.7217,203.5416,202.7217,203.3714,10577.0
2017-11-01 15:00:00,263.0,263.04,262.23,262.55,15333.0,203.4255,203.4565,202.83,203.0775,15333.0
2017-11-01 15:30:00,262.72,262.8,261.49,262.19,74693.0,203.209,203.2708,202.2576,202.799,74693.0
2017-11-02 09:30:00,262.25,263.0,254.48,255.88,33325.0,202.8454,203.4255,196.8355,197.9183,33325.0
2017-11-02 10:00:00,256.06,259.2,254.3,258.84,56595.0,198.0576,200.4863,196.6962,200.2079,56595.0
2017-11-02 10:30:00,258.84,261.82,258.83,260.37,32503.0,200.2079,202.5128,200.2001,201.3913,32503.0
2017-11-02 11:00:00,261.49,262.54,259.67,261.14,7478.0,202.2576,203.0697,200.8498,201.9869,7478.0
2017-11-02 11:30:00,262.16,263.21,261.0,262.33,18368.0,202.7758,203.588,201.8786,202.9073,18368.0
2017-11-02 12:00:00,261.94,261.94,255.1,255.34,74381.0,202.6056,202.6056,197.315,197.5007,74381.0
2017-11-02 12:30:00,255.78,255.94,251.9,251.9,31505.0,197.841,197.9648,194.8399,194.8399,31505.0
2017-11-02 13:00:00,251.92,253.49,251.24,252.51,31463.0,194.8554,196.0697,194.3294,195.3117,31463.0
2017-11-02 13:30:00,252.68,254.0,252.65,253.87,22653.0,195.4432,196.4642,195.42,196.3636,22653.0
2017-11-02 14:00:00,253.48,253.74,252.8,253.23,34883.0,196.062,196.2631,195.536,195.8686,34883.0
2017-11-02 14:30:00,253.23,253.45,252.42,252.42,52272.0,195.8686,196.0388,195.2421,195.2421,52272.0
2017-11-02 15:00:00,252.6,252.6,251.64,252.5,68458.0,195.3813,195.3813,194.6388,195.304,68458.0
2017-11-02 15:30:00,252.51,254.19,252.2,253.8,107970.0,195.3117,196.6112,195.0719,196.3095,107970.0
2017-11-03 09:30:00,251.98,253.46,251.2,253.0,49279.0,194.9018,196.0465,194.2985,195.6907,49279.0
2017-11-03 10:00:00,253.0,254.13,252.64,252.64,31471.0,195.6907,196.5648,195.4123,195.4123,31471.0
2017-11-03 10:30:00,252.6,253.09,252.16,252.86,18178.0,195.3813,195.7603,195.041,195.5824,18178.0
2017-11-03 11:00:00,252.9,253.91,252.32,253.89,12939.0,195.6134,196.3946,195.1648,196.3791,12939.0
2017-11-03 11:30:00,253.91,254.8,253.09,253.34,24298.0,196.3946,197.083,195.7603,195.9537,24298.0
2017-11-03 12:00:00,253.45,254.38,253.34,253.98,33740.0,196.0388,196.7581,195.9537,196.4487,33740.0
2017-11-03 12:30:00,254.36,254.8,253.9,254.15,17231.0,196.7427,197.083,196.3869,196.5802,17231.0
2017-11-03 13:00:00,254.04,254.79,253.79,254.24,10706.0,196.4951,197.0753,196.3018,196.6498,10706.0
2017-11-03 13:30:00,254.34,255.24,254.12,254.66,26810.0,196.7272,197.4233,196.557,196.9747,26810.0
2017-11-03 14:00:00,254.66,254.86,254.41,254.45,37228.0,196.9747,197.1294,196.7813,196.8123,37228.0
2017-11-03 14:30:00,254.57,254.57,253.75,253.9,17467.0,196.9051,196.9051,196.2708,196.3869,17467.0
2017-11-03 15:00:00,253.73,253.78,252.62,253.3,30748.0,196.2554,196.294,195.3968,195.9228,30748.0
2017-11-03 15:30:00,253.19,254.18,253.19,254.0,72504.0,195.8377,196.6034,195.8377,196.4642,72504.0
2017-11-06 09:30:00,252.47,257.45,251.87,257.2,24113.0,195.2808,199.1327,194.8167,198.9393,24113.0
2017-11-06 10:00:00,256.96,258.25,256.7,257.91,27072.0,198.7537,199.7515,198.5526,199.4885,27072.0
2017-11-06 10:30:00,258.0,258.52,257.28,258.39,11554.0,199.5581,199.9603,199.0012,199.8598,11554.0
2017-11-06 11:00:00,258.54,258.67,257.74,258.07,22082.0,199.9758,200.0764,199.357,199.6123,22082.0
2017-11-06 11:30:00,258.09,258.42,257.85,257.96,11336.0,199.6277,199.883,199.4421,199.5272,11336.0
2017-11-06 12:00:00,257.95,258.07,257.2,257.47,8810.0,199.5195,199.6123,198.9393,199.1482,8810.0
2017-11-06 12:30:00,257.49,257.49,256.29,256.86,10980.0,199.1637,199.1637,198.2355,198.6764,10980.0
2017-11-06 13:00:00,256.93,257.14,256.67,256.82,8609.0,198.7305,198.8929,198.5294,198.6454,8609.0
2017-11-06 13:30:00,256.95,257.12,255.81,256.12,11377.0,198.746,198.8775,197.8642,198.104,11377.0
2017-11-06 14:00:00,255.97,256.26,255.32,255.66,19057.0,197.988,198.2123,197.4852,197.7482,19057.0
2017-11-06 14:30:00,255.68,255.8,255.18,255.62,12795.0,197.7637,197.8565,197.3769,197.7172,12795.0
2017-11-06 15:00:00,255.59,255.59,254.5,254.76,32215.0,197.694,197.694,196.8509,197.052,32215.0
2017-11-06 15:30:00,254.78,254.86,253.56,253.76,78429.0,197.0675,197.1294,196.1239,196.2786,78429.0
2017-11-07 09:30:00,254.14,256.04,253.34,255.3,14342.0,196.5725,198.0421,195.9537,197.4697,14342.0
2017-11-07 10:00:00,255.19,255.4,253.94,254.05,27086.0,197.3846,197.5471,196.4178,196.5029,27086.0
2017-11-07 10:30:00,254.05,254.05,252.78,252.81,20432.0,196.5029,196.5029,195.5206,195.5438,20432.0
2017-11-07 11:00:00,253.04,253.46,252.68,253.36,15157.0,195.7217,196.0465,195.4432,195.9692,15157.0
2017-11-07 11:30:00,253.22,253.94,252.95,253.18,15512.0,195.8609,196.4178,195.652,195.8299,15512.0
2017-11-07 12:00:00,253.34,253.82,252.65,253.75,15840.0,195.9537,196.325,195.42,196.2708,15840.0
2017-11-07 12:30:00,254.22,254.35,252.75,252.96,19920.0,196.6344,196.7349,195.4974,195.6598,19920.0
2017-11-07 13:00:00,252.98,253.71,252.98,253.51,15456.0,195.6753,196.2399,195.6753,196.0852,15456.0
2017-11-07 13:30:00,253.43,253.64,253.02,253.59,26737.0,196.0233,196.1857,195.7062,196.1471,26737.0
2017-11-07 14:00:00,253.52,254.61,253.4,254.59,11486.0,196.0929,196.936,196.0001,196.9206,11486.0
2017-11-07 14:30:00,254.84,255.73,254.83,255.03,7076.0,197.1139,197.8023,197.1062,197.2609,7076.0
2017-11-07 15:00:00,255.05,256.11,254.92,255.23,20048.0,197.2764,198.0962,197.1758,197.4156,20048.0
2017-11-07 15:30:00,255.32,255.58,254.86,255.0,61555.0,197.4852,197.6863,197.1294,197.2377,61555.0
2017-11-08 09:30:00,255.72,256.9,255.68,256.11,7939.0,197.7946,198.7073,197.7637,198.0962,7939.0
2017-11-08 10:00:00,256.31,257.3,255.81,256.97,8321.0,198.2509,199.0167,197.8642,198.7614,8321.0
2017-11-08 10:30:00,257.0,257.33,256.3,256.85,19402.0,198.7846,199.0399,198.2432,198.6686,19402.0
2017-11-08 11:00:00,257.16,257.16,256.31,256.53,16280.0,198.9084,198.9084,198.2509,198.4211,16280.0
2017-11-08 11:30:00,256.45,256.46,255.94,255.95,9662.0,198.3592,198.367,197.9648,197.9725,9662.0
2017-11-08 12:00:00,255.83,256.39,255.7,256.13,9776.0,197.8797,198.3128,197.7791,198.1117,9776.0
2017-11-08 12:30:00,256.0,256.47,255.99,256.47,3438.0,198.0112,198.3747,198.0034,198.3747,3438.0
2017-11-08 13:00:00,256.6,256.79,256.28,256.35,8071.0,198.4753,198.6222,198.2277,198.2819,8071.0
2017-11-08 13:30:00,256.34,256.56,256.14,256.14,6411.0,198.2741,198.4443,198.1195,198.1195,6411.0
2017-11-08 14:00:00,256.2,256.51,256.17,256.51,15709.0,198.1659,198.4056,198.1427,198.4056,15709.0
2017-11-08 14:30:00,256.55,257.37,256.44,257.37,12591.0,198.4366,199.0708,198.3515,199.0708,12591.0
2017-11-08 15:00:00,257.17,258.39,257.13,258.39,18692.0,198.9161,199.8598,198.8852,199.8598,18692.0
2017-11-08 15:30:00,258.39,258.91,258.24,258.79,55330.0,199.8598,200.262,199.7438,200.1692,55330.0
2017-11-09 09:30:00,258.54,259.34,257.27,257.96,16834.0,199.9758,200.5946,198.9935,199.5272,16834.0
2017-11-09 10:00:00,257.88,258.46,257.5,258.15,9411.0,199.4653,199.9139,199.1714,199.6741,9411.0
2017-11-09 10:30:00,258.03,258.34,257.4,257.68,17379.0,199.5813,199.8211,199.094,199.3106,17379.0
2017-11-09 11:00:00,257.66,258.12,257.64,257.64,4869.0,199.2951,199.6509,199.2797,199.2797,4869.0
2017-11-09 11:30:00,257.8,258.0,257.45,257.99,10611.0,199.4034,199.5581,199.1327,199.5504,10611.0
2017-11-09 12:00:00,257.99,258.18,257.89,257.91,3339.0,199.5504,199.6974,199.473,199.4885,3339.0
2017-11-09 12:30:00,257.99,258.71,257.46,258.37,7300.0,199.5504,200.1073,199.1404,199.8443,7300.0
2017-11-09 13:00:00,258.8,259.03,257.17,257.75,7305.0,200.1769,200.3548,198.9161,199.3648,7305.0
2017-11-09 13:30:00,257.86,258.26,257.03,257.33,7737.0,199.4498,199.7592,198.8078,199.0399,7737.0
2017-11-09 14:00:00,257.19,257.47,256.86,256.97,17456.0,198.9316,199.1482,198.6764,198.7614,17456.0
2017-11-09 14:30:00,256.85,256.98,256.2,256.4,8259.0,198.6686,198.7692,198.1659,198.3206,8259.0
2017-11-09 15:00:00,256.54,256.89,256.29,256.45,15512.0,198.4288,198.6996,198.2355,198.3592,15512.0
2017-11-09 15:30:00,256.56,257.27,256.3,256.95,37217.0,198.4443,198.9935,198.2432,198.746,37217.0
2017-11-10 09:30:00,255.5,257.47,255.3,257.47,9803.0,197.6244,199.1482,197.4697,199.1482,9803.0
2017-11-10 10:00:00,257.81,258.26,257.21,257.53,16564.0,199.4112,199.7592,198.9471,199.1946,16564.0
2017-11-10 10:30:00,257.47,258.11,257.16,257.54,6338.0,199.1482,199.6432,198.9084,199.2023,6338.0
2017-11-10 11:00:00,257.62,257.62,256.04,256.62,22096.0,199.2642,199.2642,198.0421,198.4907,22096.0
2017-11-10 11:30:00,256.63,256.9,256.12,256.77,11762.0,198.4985,198.7073,198.104,198.6067,11762.0
2017-11-10 12:00:00,256.91,257.31,256.75,257.26,16379.0,198.715,199.0244,198.5913,198.9858,16379.0
2017-11-10 12:30:00,257.27,257.3,256.8,256.91,17345.0,198.9935,199.0167,198.6299,198.715,17345.0
2017-11-10 13:00:00,256.82,257.26,256.78,256.78,7332.0,198.6454,198.9858,198.6145,198.6145,7332.0
2017-11-10 13:30:00,256.73,256.81,256.44,256.81,5808.0,198.5758,198.6377,198.3515,198.6377,5808.0
2017-11-10 14:00:00,256.88,257.18,256.78,256.88,4200.0,198.6918,198.9239,198.6145,198.6918,4200.0
2017-11-10 14:30:00,256.9,257.02,256.78,256.96,5632.0,198.7073,198.8001,198.6145,198.7537,5632.0
2017-11-10 15:00:00,256.91,257.21,256.85,256.85,6189.0,198.715,198.9471,198.6686,198.6686,6189.0
2017-11-10 15:30:00,256.8,256.94,256.25,256.39,38164.0,198.6299,198.7382,198.2045,198.3128,38164.0
2017-11-13 09:30:00,256.59,257.14,255.76,256.06,5812.0,198.4675,198.8929,197.8255,198.0576,5812.0
2017-11-13 10:00:00,256.27,257.67,256.13,257.53,9699.0,198.22,199.3029,198.1117,199.1946,9699.0
2017-11-13 10:30:00,257.86,257.86,255.4,257.21,6612.0,199.4498,199.4498,197.5471,198.9471,6612.0
2017-11-13 11:00:00,257.36,258.26,257.36,257.97,4843.0,199.0631,199.7592,199.0631,199.5349,4843.0
2017-11-13 11:30:00,257.96,258.16,257.25,257.71,6276.0,199.5272,199.6819,198.978,199.3338,6276.0
2017-11-13 12:00:00,257.55,257.94,257.35,257.94,2301.0,199.2101,199.5117,199.0554,199.5117,2301.0
2017-11-13 12:30:00,257.91,258.44,257.91,257.91,3194.0,199.4885,199.8985,199.4885,199.4885,3194.0
2017-11-13 13:00:00,258.02,258.12,257.82,257.88,3205.0,199.5736,199.6509,199.4189,199.4653,3205.0
2017-11-13 13:30:00,258.03,258.36,258.02,258.16,17150.0,199.5813,199.8366,199.5736,199.6819,17150.0
2017-11-13 14:00:00,258.47,258.47,258.0,258.16,3626.0,199.9217,199.9217,199.5581,199.6819,3626.0
2017-11-13 14:30:00,258.3,258.5,258.19,258.25,4280.0,199.7902,199.9449,199.7051,199.7515,4280.0
2017-11-13 15:00:00,258.25,258.84,258.25,258.76,9619.0,199.7515,200.2079,199.7515,200.146,9619.0
2017-11-13 15:30:00,258.73,258.91,258.43,258.57,24424.0,200.1228,200.262,199.8907,199.999,24424.0
2017-11-14 09:30:00,257.71,258.31,256.26,256.26,25283.0,199.3338,199.7979,198.2123,198.2123,25283.0
2017-11-14 10:00:00,256.5,257.46,256.15,257.06,11061.0,198.3979,199.1404,198.1272,198.8311,11061.0
2017-11-14 10:30:00,257.06,258.9,257.06,258.04,15186.0,198.8311,200.2543,198.8311,199.5891,15186.0
2017-11-14 11:00:00,257.66,257.93,256.75,256.82,10649.0,199.2951,199.504,198.5913,198.6454,10649.0
2017-11-14 11:30:00,256.73,257.33,256.34,256.87,12986.0,198.5758,199.0399,198.2741,198.6841,12986.0
2017-11-14 12:00:00,256.91,257.34,256.67,257.22,5600.0,198.715,199.0476,198.5294,198.9548,5600.0
2017-11-14 12:30:00,257.48,257.49,257.15,257.21,3255.0,199.1559,199.1637,198.9007,198.9471,3255.0
2017-11-14 13:00:00,257.17,257.31,257.04,257.05,5200.0,198.9161,199.0244,198.8156,198.8233,5200.0
2017-11-14 13:30:00,257.0,257.15,256.65,256.65,5710.0,198.7846,198.9007,198.5139,198.5139,5710.0
2017-11-14 14:00:00,256.69,256.92,256.65,256.65,6287.0,198.5449,198.7228,198.5139,198.5139,6287.0
2017-11-14 14:30:00,256.64,256.68,256.2,256.29,10706.0,198.5062,198.5371,198.1659,198.2355,10706.0
2017-11-14 15:00:00,256.29,256.67,256.04,256.58,30103.0,198.2355,198.5294,198.0421,198.4598,30103.0
2017-11-14 15:30:00,256.51,257.0,256.51,256.74,46676.0,198.4056,198.7846,198.4056,198.5835,46676.0
2017-11-15 09:30:00,256.68,259.84,256.21,257.05,16880.0,198.5371,200.9813,198.1736,198.8233,16880.0
2017-11-15 10:00:00,257.3,257.3,255.87,256.54,18606.0,199.0167,199.0167,197.9106,198.4288,18606.0
2017-11-15 10:30:00,256.86,257.32,256.3,256.31,16302.0,198.6764,199.0322,198.2432,198.2509,16302.0
2017-11-15 11:00:00,256.3,256.34,254.64,254.88,17051.0,198.2432,198.2741,196.9592,197.1449,17051.0
2017-11-15 11:30:00,255.15,255.24,254.64,254.75,18553.0,197.3537,197.4233,196.9592,197.0443,18553.0
2017-11-15 12:00:00,254.67,255.21,254.36,255.1,24764.0,196.9824,197.4001,196.7427,197.315,24764.0
2017-11-15 12:30:00,255.06,255.34,254.5,254.71,30792.0,197.2841,197.5007,196.8509,197.0134,30792.0
2017-11-15 13:00:00,254.51,254.79,254.04,254.57,5200.0,196.8587,197.0753,196.4951,196.9051,5200.0
2017-11-15 13:30:00,254.54,254.54,253.57,253.84,11040.0,196.8819,196.8819,196.1316,196.3404,11040.0
2017-11-15 14:00:00,253.96,254.07,253.09,253.18,8858.0,196.4333,196.5183,195.7603,195.8299,8858.0
2017-11-15 14:30:00,253.31,253.49,252.94,252.94,5396.0,195.9305,196.0697,195.6443,195.6443,5396.0
2017-11-15 15:00:00,253.12,253.39,252.85,252.86,7818.0,195.7835,195.9924,195.5747,195.5824,7818.0
2017-11-15 15:30:00,252.83,252.97,251.92,252.18,31400.0,195.5592,195.6675,194.8554,195.0565,31400.0
2017-11-16 09:30:00,251.91,253.39,251.23,253.39,28994.0,194.8476,195.9924,194.3217,195.9924,28994.0
2017-11-16 10:00:00,252.96,253.09,252.34,252.37,6274.0,195.6598,195.7603,195.1802,195.2034,6274.0
2017-11-16 10:30:00,252.47,252.85,251.95,252.22,9752.0,195.2808,195.5747,194.8786,195.0874,9752.0
2017-11-16 11:00:00,252.41,253.04,252.41,252.76,8184.0,195.2344,195.7217,195.2344,195.5051,8184.0
2017-11-16 11:30:00,252.69,253.5,252.43,253.23,8004.0,195.4509,196.0775,195.2498,195.8686,8004.0
2017-11-16 12:00:00,253.32,253.88,253.04,253.32,19379.0,195.9382,196.3714,195.7217,195.9382,19379.0
2017-11-16 12:30:00,253.36,253.43,253.02,253.1,4163.0,195.9692,196.0233,195.7062,195.7681,4163.0
2017-11-16 13:00:00,253.11,253.27,253.09,253.27,2121.0,195.7758,195.8996,195.7603,195.8996,2121.0
2017-11-16 13:30:00,253.29,253.45,252.93,253.17,20607.0,195.915,196.0388,195.6366,195.8222,20607.0
2017-11-16 14:00:00,253.17,253.43,253.07,253.24,12831.0,195.8222,196.0233,195.7449,195.8764,12831.0
2017-11-16 14:30:00,253.19,253.66,253.19,253.28,11953.0,195.8377,196.2012,195.8377,195.9073,11953.0
2017-11-16 15:00:00,253.37,254.39,253.21,254.19,7735.0,195.9769,196.7659,195.8532,196.6112,7735.0
2017-11-16 15:30:00,254.26,254.61,253.8,253.97,37770.0,196.6653,196.936,196.3095,196.441,37770.0
2017-11-17 09:30:00,253.95,255.13,253.06,253.23,15196.0,196.4255,197.3382,195.7371,195.8686,15196.0
2017-11-17 10:00:00,253.03,253.29,251.94,252.06,4258.0,195.7139,195.915,194.8708,194.9636,4258.0
2017-11-17 10:30:00,252.19,252.79,252.09,252.64,7294.0,195.0642,195.5283,194.9869,195.4123,7294.0
2017-11-17 11:00:00,252.54,252.54,251.86,252.03,12232.0,195.3349,195.3349,194.809,194.9404,12232.0
2017-11-17 11:30:00,251.96,252.0,251.58,251.6,4855.0,194.8863,194.9172,194.5924,194.6078,4855.0
2017-11-17 12:00:00,251.54,251.99,251.43,251.76,4824.0,194.5614,194.9095,194.4764,194.7316,4824.0
2017-11-17 12:30:00,251.79,251.79,251.33,251.37,4900.0,194.7548,194.7548,194.399,194.4299,4900.0
2017-11-17 13:00:00,251.46,251.46,250.78,250.81,6099.0,194.4996,194.4996,193.9736,193.9968,6099.0
2017-11-17 13:30:00,250.72,251.42,250.67,251.2,7441.0,193.9272,194.4686,193.8885,194.2985,7441.0
2017-11-17 14:00:00,251.31,251.36,250.8,250.81,4939.0,194.3835,194.4222,193.9891,193.9968,4939.0
2017-11-17 14:30:00,250.84,251.04,250.61,250.87,6450.0,194.02,194.1747,193.8421,194.0432,6450.0
2017-11-17 15:00:00,250.86,250.94,250.37,250.37,8749.0,194.0355,194.0973,193.6565,193.6565,8749.0
2017-11-17 15:30:00,250.38,251.03,250.22,250.86,33269.0,193.6642,194.167,193.5404,194.0355,33269.0
2017-11-20 09:30:00,251.02,251.71,249.74,250.1,13886.0,194.1592,194.6929,193.1692,193.4476,13886.0
2017-11-20 10:00:00,249.96,250.79,249.1,249.31,19439.0,193.3393,193.9813,192.6741,192.8366,19439.0
2017-11-20 10:30:00,249.25,249.41,247.66,248.4,30212.0,192.7902,192.9139,191.5603,192.1327,30212.0
2017-11-20 11:00:00,248.4,250.63,248.33,250.63,27944.0,192.1327,193.8576,192.0786,193.8576,27944.0
2017-11-20 11:30:00,250.7,251.24,250.12,251.04,5603.0,193.9117,194.3294,193.4631,194.1747,5603.0
2017-11-20 12:00:00,251.28,251.77,250.83,250.86,13426.0,194.3603,194.7393,194.0123,194.0355,13426.0
2017-11-20 12:30:00,251.12,251.14,250.68,250.88,3488.0,194.2366,194.252,193.8962,194.0509,3488.0
2017-11-20 13:00:00,250.73,250.9,250.69,250.9,5911.0,193.9349,194.0664,193.904,194.0664,5911.0
2017-11-20 13:30:00,250.77,251.0,250.56,250.93,4300.0,193.9659,194.1438,193.8034,194.0896,4300.0
2017-11-20 14:00:00,250.94,250.94,250.36,250.39,6699.0,194.0973,194.0973,193.6487,193.6719,6699.0
2017-11-20 14:30:00,250.37,250.56,250.26,250.31,7100.0,193.6565,193.8034,193.5714,193.6101,7100.0
2017-11-20 15:00:00,250.29,250.4,249.99,250.14,8721.0,193.5946,193.6797,193.3625,193.4786,8721.0
2017-11-20 15:30:00,250.14,250.39,250.03,250.24,36545.0,193.4786,193.6719,193.3935,193.5559,36545.0
2017-11-21 09:30:00,251.05,252.37,250.41,250.91,19363.0,194.1824,195.2034,193.6874,194.0741,19363.0
2017-11-21 10:00:00,250.99,251.5,250.64,250.7,14972.0,194.136,194.5305,193.8653,193.9117,14972.0
2017-11-21 10:30:00,250.75,251.01,250.42,250.42,21647.0,193.9504,194.1515,193.6951,193.6951,21647.0
2017-11-21 11:00:00,250.41,250.82,250.11,250.79,23417.0,193.6874,194.0045,193.4554,193.9813,23417.0
2017-11-21 11:30:00,250.86,251.43,250.83,251.23,17662.0,194.0355,194.4764,194.0123,194.3217,17662.0
2017-11-21 12:00:00,251.34,251.6,251.23,251.43,3660.0,194.4067,194.6078,194.3217,194.4764,3660.0
2017-11-21 12:30:00,251.38,251.54,251.2,251.54,5788.0,194.4377,194.5614,194.2985,194.5614,5788.0
2017-11-21 13:00:00,251.53,252.17,251.53,252.09,5599.0,194.5537,195.0487,194.5537,194.9869,5599.0
2017-11-21 13:30:00,252.16,252.63,252.15,252.56,8500.0,195.041,195.4045,195.0333,195.3504,8500.0
2017-11-21 14:00:00,252.49,252.68,252.15,252.15,5129.0,195.2962,195.4432,195.0333,195.0333,5129.0
2017-11-21 14:30:00,252.19,252.6,252.1,252.46,8213.0,195.0642,195.3813,194.9946,195.273,8213.0
2017-11-21 15:00:00,252.49,252.6,251.87,251.99,14158.0,195.2962,195.3813,194.8167,194.9095,14158.0
2017-11-21 15:30:00,252.07,252.38,251.88,252.12,47425.0,194.9714,195.2112,194.8244,195.0101,47425.0
2017-11-22 09:30:00,251.03,252.58,250.76,251.57,9209.0,194.167,195.3659,193.9581,194.5846,9209.0
2017-11-22 10:00:00,251.94,251.94,249.74,250.42,35435.0,194.8708,194.8708,193.1692,193.6951,35435.0
2017-11-22 10:30:00,250.57,250.57,250.0,250.44,2902.0,193.8112,193.8112,193.3703,193.7106,2902.0
2017-11-22 11:00:00,250.23,250.91,250.23,250.75,6083.0,193.5482,194.0741,193.5482,193.9504,6083.0
2017-11-22 11:30:00,250.85,251.58,250.83,251.51,1800.0,194.0277,194.5924,194.0123,194.5382,1800.0
2017-11-22 12:00:00,251.71,251.75,251.21,251.45,4935.0,194.6929,194.7239,194.3062,194.4918,4935.0
2017-11-22 12:30:00,251.38,251.44,251.01,251.14,4713.0,194.4377,194.4841,194.1515,194.252,4713.0
2017-11-22 13:00:00,251.18,251.18,250.91,250.96,13030.0,194.283,194.283,194.0741,194.1128,13030.0
2017-11-22 13:30:00,250.97,251.17,250.7,250.78,5207.0,194.1206,194.2753,193.9117,193.9736,5207.0
2017-11-22 14:00:00,250.79,250.9,250.27,250.34,8502.0,193.9813,194.0664,193.5791,193.6333,8502.0
2017-11-22 14:30:00,250.43,250.43,250.12,250.14,5015.0,193.7029,193.7029,193.4631,193.4786,5015.0
2017-11-22 15:00:00,250.1,250.22,249.99,250.22,4168.0,193.4476,193.5404,193.3625,193.5404,4168.0
2017-11-22 15:30:00,250.19,250.41,250.0,250.05,24255.0,193.5172,193.6874,193.3703,193.409,24255.0
2017-11-24 09:30:00,251.0,252.13,250.54,252.11,6322.0,194.1438,195.0178,193.788,195.0023,6322.0
2017-11-24 10:00:00,251.93,252.38,251.58,251.7,6303.0,194.8631,195.2112,194.5924,194.6852,6303.0
2017-11-24 10:30:00,251.75,251.86,251.59,251.71,2261.0,194.7239,194.809,194.6001,194.6929,2261.0
2017-11-24 11:00:00,251.54,251.7,251.12,251.17,4919.0,194.5614,194.6852,194.2366,194.2753,4919.0
2017-11-24 11:30:00,251.21,251.3,250.6,250.6,4342.0,194.3062,194.3758,193.8344,193.8344,4342.0
2017-11-24 12:00:00,250.75,251.14,250.75,251.14,2300.0,193.9504,194.252,193.9504,194.252,2300.0
2017-11-24 12:30:00,251.16,251.19,250.09,250.48,14414.0,194.2675,194.2907,193.4399,193.7415,14414.0
2017-11-27 09:30:00,250.41,250.62,249.46,250.42,10630.0,193.6874,193.8498,192.9526,193.6951,10630.0
2017-11-27 10:00:00,250.16,250.35,249.58,249.69,8332.0,193.494,193.641,193.0454,193.1305,8332.0
2017-11-27 10:30:00,249.57,249.76,248.89,249.0,7000.0,193.0377,193.1846,192.5117,192.5968,7000.0
2017-11-27 11:00:00,249.04,249.29,248.12,248.4,24642.0,192.6277,192.8211,191.9161,192.1327,24642.0
2017-11-27 11:30:00,248.23,248.79,248.21,248.53,21504.0,192.0012,192.4344,191.9857,192.2333,21504.0
2017-11-27 12:00:00,248.56,248.59,248.3,248.33,11970.0,192.2565,192.2797,192.0554,192.0786,11970.0
2017-11-27 12:30:00,248.37,248.5,248.14,248.14,17344.0,192.1095,192.2101,191.9316,191.9316,17344.0
2017-11-27 13:00:00,248.15,248.54,248.01,248.48,16729.0,191.9393,192.241,191.8311,192.1946,16729.0
2017-11-27 13:30:00,248.44,248.61,248.26,248.51,12642.0,192.1636,192.2951,192.0244,192.2178,12642.0
2017-11-27 14:00:00,248.48,248.7,248.13,248.21,11277.0,192.1946,192.3648,191.9239,191.9857,11277.0
2017-11-27 14:30:00,248.21,248.7,247.98,248.62,18779.0,191.9857,192.3648,191.8078,192.3029,18779.0
2017-11-27 15:00:00,248.56,248.79,247.91,247.99,31853.0,192.2565,192.4344,191.7537,191.8156,31853.0
2017-11-27 15:30:00,248.17,248.37,247.57,247.62,47959.0,191.9548,192.1095,191.4907,191.5294,47959.0
2017-11-28 09:30:00,247.57,248.52,246.27,247.58,26198.0,191.4907,192.2255,190.4852,191.4985,26198.0
2017-11-28 10:00:00,247.4,247.4,245.12,245.93,30881.0,191.3592,191.3592,189.5957,190.2222,30881.0
2017-11-28 10:30:00,246.24,246.47,245.05,245.07,20075.0,190.462,190.6399,189.5415,189.557,20075.0
2017-11-28 11:00:00,245.26,245.94,244.54,245.94,20014.0,189.704,190.2299,189.1471,190.2299,20014.0
2017-11-28 11:30:00,246.01,246.7,246.01,246.7,12569.0,190.2841,190.8178,190.2841,190.8178,12569.0
2017-11-28 12:00:00,246.59,246.96,246.17,246.47,54787.0,190.7327,191.0189,190.4078,190.6399,54787.0
2017-11-28 12:30:00,246.51,246.92,246.13,246.51,74183.0,190.6708,190.988,190.3769,190.6708,74183.0
2017-11-28 13:00:00,246.57,247.45,246.5,247.2,40088.0,190.7172,191.3979,190.6631,191.2045,40088.0
2017-11-28 13:30:00,247.16,247.44,246.82,247.44,22926.0,191.1736,191.3902,190.9106,191.3902,22926.0
2017-11-28 14:00:00,247.45,248.13,247.45,247.71,11876.0,191.3979,191.9239,191.3979,191.599,11876.0
2017-11-28 14:30:00,247.71,247.78,246.96,247.19,8755.0,191.599,191.6531,191.0189,191.1968,8755.0
2017-11-28 15:00:00,247.14,247.17,246.61,246.93,16118.0,191.1581,191.1813,190.7482,190.9957,16118.0
2017-11-28 15:30:00,246.86,247.09,246.58,246.83,37951.0,190.9415,191.1194,190.725,190.9183,37951.0
2017-11-29 09:30:00,246.87,246.87,245.1,245.12,21989.0,190.9493,190.9493,189.5802,189.5957,21989.0
2017-11-29 10:00:00,245.03,245.5,244.13,245.13,25436.0,189.5261,189.8896,188.8299,189.6034,25436.0
2017-11-29 10:30:00,244.95,245.7,244.89,244.89,15019.0,189.4642,190.0443,189.4178,189.4178,15019.0
2017-11-29 11:00:00,244.98,245.33,244.69,245.27,9420.0,189.4874,189.7581,189.2631,189.7117,9420.0
2017-11-29 11:30:00,245.22,246.51,245.17,246.36,5185.0,189.673,190.6708,189.6344,190.5548,5185.0
2017-11-29 12:00:00,246.57,247.5,246.52,247.23,5144.0,190.7172,191.4366,190.6786,191.2277,5144.0
2017-11-29 12:30:00,247.13,247.25,246.43,246.6,7767.0,191.1504,191.2432,190.609,190.7404,7767.0
2017-11-29 13:00:00,246.61,246.79,246.49,246.65,6351.0,190.7482,190.8874,190.6554,190.7791,6351.0
2017-11-29 13:30:00,246.61,246.84,246.27,246.34,12001.0,190.7482,190.9261,190.4852,190.5393,12001.0
2017-11-29 14:00:00,246.17,246.81,246.16,246.59,15496.0,190.4078,190.9029,190.4001,190.7327,15496.0
2017-11-29 14:30:00,246.52,246.7,246.15,246.68,7377.0,190.6786,190.8178,190.3924,190.8023,7377.0
2017-11-29 15:00:00,246.68,247.43,246.59,247.29,13757.0,190.8023,191.3824,190.7327,191.2741,13757.0
2017-11-29 15:30:00,247.15,247.84,246.89,247.68,92560.0,191.1659,191.6996,190.9648,191.5758,92560.0
2017-11-30 09:30:00,248.32,248.45,247.44,248.1,13714.0,192.0708,192.1714,191.3902,191.9007,13714.0
2017-11-30 10:00:00,248.04,248.07,247.28,247.89,5233.0,191.8543,191.8775,191.2664,191.7382,5233.0
2017-11-30 10:30:00,247.76,248.29,247.42,248.24,8050.0,191.6377,192.0476,191.3747,192.009,8050.0
2017-11-30 11:00:00,248.27,248.27,247.07,247.7,12463.0,192.0322,192.0322,191.104,191.5913,12463.0
2017-11-30 11:30:00,247.59,248.1,246.94,248.05,12186.0,191.5062,191.9007,191.0034,191.862,12186.0
2017-11-30 12:00:00,248.0,248.09,247.38,247.67,13152.0,191.8233,191.8929,191.3438,191.5681,13152.0
2017-11-30 12:30:00,247.61,248.21,247.45,247.53,6980.0,191.5217,191.9857,191.3979,191.4598,6980.0
2017-11-30 13:00:00,247.48,247.61,246.74,247.11,16108.0,191.4211,191.5217,190.8487,191.1349,16108.0
2017-11-30 13:30:00,247.03,247.03,246.25,246.28,7606.0,191.073,191.073,190.4697,190.4929,7606.0
2017-11-30 14:00:00,246.38,246.48,246.04,246.41,15833.0,190.5703,190.6476,190.3073,190.5935,15833.0
2017-11-30 14:30:00,246.32,246.5,246.01,246.37,12240.0,190.5239,190.6631,190.2841,190.5625,12240.0
2017-11-30 15:00:00,246.35,246.58,246.23,246.43,19159.0,190.5471,190.725,190.4543,190.609,19159.0
2017-11-30 15:30:00,246.44,247.2,246.02,246.86,51722.0,190.6167,191.2045,190.2918,190.9415,51722.0
2017-12-01 09:30:00,247.64,249.3,247.0,248.9,19950.0,191.5449,192.8288,191.0498,192.5194,19950.0
2017-12-01 10:00:00,249.11,249.38,247.1,247.23,10277.0,192.6819,192.8907,191.1272,191.2277,10277.0
2017-12-01 10:30:00,247.26,247.97,246.68,247.03,20238.0,191.2509,191.8001,190.8023,191.073,20238.0
2017-12-01 11:00:00,247.06,247.27,245.98,246.39,20320.0,191.0962,191.2587,190.2609,190.578,20320.0
2017-12-01 11:30:00,245.95,247.02,245.24,246.17,10452.0,190.2377,191.0653,189.6885,190.4078,10452.0
2017-12-01 12:00:00,246.67,246.97,246.38,246.92,4830.0,190.7946,191.0266,190.5703,190.988,4830.0
2017-12-01 12:30:00,246.91,246.92,245.6,245.7,4555.0,190.9802,190.988,189.967,190.0443,4555.0
2017-12-01 13:00:00,245.82,246.78,245.82,246.78,9815.0,190.1371,190.8797,190.1371,190.8797,9815.0
2017-12-01 13:30:00,246.88,246.88,246.16,246.22,9589.0,190.957,190.957,190.4001,190.4465,9589.0
2017-12-01 14:00:00,246.39,246.85,246.15,246.54,5705.0,190.578,190.9338,190.3924,190.694,5705.0
2017-12-01 14:30:00,246.73,246.74,246.21,246.42,11128.0,190.841,190.8487,190.4388,190.6012,11128.0
2017-12-01 15:00:00,246.44,246.71,245.94,246.56,16968.0,190.6167,190.8255,190.2299,190.7095,16968.0
2017-12-01 15:30:00,246.65,247.04,246.35,246.93,43129.0,190.7791,191.0808,190.5471,190.9957,43129.0
2017-12-04 09:30:00,248.11,248.45,247.01,247.12,14950.0,191.9084,192.1714,191.0576,191.1427,14950.0
2017-12-04 10:00:00,247.25,248.22,247.25,247.93,8952.0,191.2432,191.9935,191.2432,191.7692,8952.0
2017-12-04 10:30:00,247.58,248.18,247.26,247.56,8477.0,191.4985,191.9625,191.2509,191.483,8477.0
2017-12-04 11:00:00,247.59,248.52,247.44,248.52,12021.0,191.5062,192.2255,191.3902,192.2255,12021.0
2017-12-04 11:30:00,248.49,248.56,246.83,246.99,54463.0,192.2023,192.2565,190.9183,191.0421,54463.0
2017-12-04 12:00:00,246.92,247.19,245.15,246.75,39370.0,190.988,191.1968,189.6189,190.8565,39370.0
2017-12-04 12:30:00,246.82,247.02,246.18,246.5,5042.0,190.9106,191.0653,190.4156,190.6631,5042.0
2017-12-04 13:00:00,246.41,246.83,246.11,246.54,4825.0,190.5935,190.9183,190.3614,190.694,4825.0
2017-12-04 13:30:00,246.81,247.2,246.13,247.2,17695.0,190.9029,191.2045,190.3769,191.2045,17695.0
2017-12-04 14:00:00,247.12,247.25,246.6,246.77,15003.0,191.1427,191.2432,190.7404,190.8719,15003.0
2017-12-04 14:30:00,246.68,247.07,246.46,246.88,5595.0,190.8023,191.104,190.6322,190.957,5595.0
2017-12-04 15:00:00,246.71,246.93,246.57,246.78,18532.0,190.8255,190.9957,190.7172,190.8797,18532.0
2017-12-04 15:30:00,246.77,246.99,246.14,246.28,35277.0,190.8719,191.0421,190.3846,190.4929,35277.0
2017-12-05 09:30:00,246.64,246.64,245.15,245.73,18316.0,190.7714,190.7714,189.6189,190.0675,18316.0
2017-12-05 10:00:00,245.6,246.0,245.16,245.7,8945.0,189.967,190.2764,189.6266,190.0443,8945.0
2017-12-05 10:30:00,245.73,246.28,245.68,246.13,16121.0,190.0675,190.4929,190.0288,190.3769,16121.0
2017-12-05 11:00:00,246.05,246.13,245.78,245.96,7628.0,190.315,190.3769,190.1062,190.2454,7628.0
2017-12-05 11:30:00,245.84,246.85,245.83,246.41,12744.0,190.1526,190.9338,190.1449,190.5935,12744.0
2017-12-05 12:00:00,246.33,246.33,245.03,245.6,30469.0,190.5316,190.5316,189.5261,189.967,30469.0
2017-12-05 12:30:00,245.47,245.47,245.06,245.3,14101.0,189.8664,189.8664,189.5493,189.7349,14101.0
2017-12-05 13:00:00,245.29,245.29,244.11,244.22,10529.0,189.7272,189.7272,188.8145,188.8996,10529.0
2017-12-05 13:30:00,244.3,244.54,244.07,244.49,6380.0,188.9614,189.1471,188.7835,189.1084,6380.0
2017-12-05 14:00:00,244.65,244.94,244.46,244.87,7585.0,189.2322,189.4565,189.0852,189.4023,7585.0
2017-12-05 14:30:00,244.94,245.33,244.11,244.12,31325.0,189.4565,189.7581,188.8145,188.8222,31325.0
2017-12-05 15:00:00,244.21,244.22,243.78,243.91,12222.0,188.8918,188.8996,188.5592,188.6598,12222.0
2017-12-05 15:30:00,243.88,243.91,242.93,243.0,73481.0,188.6366,188.6598,187.9018,187.9559,73481.0
2017-12-06 09:30:00,242.8,243.4,242.09,242.13,33356.0,187.8012,188.2653,187.252,187.283,33356.0
2017-12-06 10:00:00,242.09,242.23,240.98,241.83,19145.0,187.252,187.3603,186.3935,187.0509,19145.0
2017-12-06 10:30:00,241.96,242.25,241.61,241.97,15889.0,187.1515,187.3758,186.8808,187.1592,15889.0
2017-12-06 11:00:00,242.0,242.85,241.84,242.65,34154.0,187.1824,187.8399,187.0587,187.6852,34154.0
2017-12-06 11:30:00,242.86,242.89,241.78,241.9,12953.0,187.8476,187.8708,187.0123,187.1051,12953.0
2017-12-06 12:00:00,242.06,242.11,241.26,241.45,14870.0,187.2288,187.2675,186.6101,186.757,14870.0
2017-12-06 12:30:00,241.47,241.84,241.18,241.64,8988.0,186.7725,187.0587,186.5482,186.904,8988.0
2017-12-06 13:00:00,241.64,241.94,241.01,241.49,43225.0,186.904,187.136,186.4167,186.788,43225.0
2017-12-06 13:30:00,241.5,242.74,241.32,242.23,24283.0,186.7957,187.7548,186.6565,187.3603,24283.0
2017-12-06 14:00:00,242.28,242.49,241.25,242.09,32651.0,187.399,187.5614,186.6023,187.252,32651.0
2017-12-06 14:30:00,241.95,242.05,241.36,241.43,36859.0,187.1438,187.2211,186.6874,186.7415,36859.0
2017-12-06 15:00:00,241.47,241.82,241.41,241.82,33304.0,186.7725,187.0432,186.7261,187.0432,33304.0
2017-12-06 15:30:00,241.78,242.05,241.56,241.93,103406.0,187.0123,187.2211,186.8421,187.1283,103406.0
2017-12-07 09:30:00,241.92,242.04,240.75,241.91,7549.0,187.1206,187.2134,186.2156,187.1128,7549.0
2017-12-07 10:00:00,241.79,241.93,240.88,241.2,24862.0,187.02,187.1283,186.3161,186.5636,24862.0
2017-12-07 10:30:00,241.17,241.55,240.73,241.55,53562.0,186.5404,186.8344,186.2001,186.8344,53562.0
2017-12-07 11:00:00,241.49,241.86,241.22,241.75,20082.0,186.788,187.0741,186.5791,186.9891,20082.0
2017-12-07 11:30:00,241.4,241.72,240.89,241.07,19812.0,186.7183,186.9659,186.3239,186.4631,19812.0
2017-12-07 12:00:00,241.12,241.58,240.86,241.06,16461.0,186.5018,186.8576,186.3007,186.4554,16461.0
2017-12-07 12:30:00,241.0,241.23,240.84,241.02,12786.0,186.4089,186.5868,186.2852,186.4244,12786.0
2017-12-07 13:00:00,241.15,241.29,240.91,241.02,14565.0,186.525,186.6333,186.3393,186.4244,14565.0
2017-12-07 13:30:00,241.03,241.26,240.77,241.21,17046.0,186.4322,186.6101,186.231,186.5714,17046.0
2017-12-07 14:00:00,241.1,241.25,240.8,241.07,23295.0,186.4863,186.6023,186.2543,186.4631,23295.0
2017-12-07 14:30:00,240.99,241.31,240.79,240.81,22518.0,186.4012,186.6487,186.2465,186.262,22518.0
2017-12-07 15:00:00,240.8,240.86,239.8,239.8,27412.0,186.2543,186.3007,185.4808,185.4808,27412.0
2017-12-07 15:30:00,239.89,240.63,239.78,240.6,72255.0,185.5504,186.1228,185.4653,186.0996,72255.0
2017-12-08 09:30:00,240.74,241.99,240.33,241.8,26410.0,186.2078,187.1747,185.8907,187.0277,26410.0
2017-12-08 10:00:00,242.07,242.88,241.63,241.75,30724.0,187.2366,187.8631,186.8962,186.9891,30724.0
2017-12-08 10:30:00,241.7,242.82,241.69,242.55,10516.0,186.9504,187.8167,186.9426,187.6078,10516.0
2017-12-08 11:00:00,242.69,243.1,242.59,243.01,9412.0,187.7161,188.0333,187.6388,187.9636,9412.0
2017-12-08 11:30:00,243.06,243.63,242.82,243.28,6316.0,188.0023,188.4432,187.8167,188.1725,6316.0
2017-12-08 12:00:00,243.37,244.0,243.35,243.77,5322.0,188.2421,188.7294,188.2266,188.5515,5322.0
2017-12-08 12:30:00,243.63,243.91,243.63,243.74,13808.0,188.4432,188.6598,188.4432,188.5283,13808.0
2017-12-08 13:00:00,243.79,243.99,243.41,243.99,10204.0,188.567,188.7217,188.273,188.7217,10204.0
2017-12-08 13:30:00,244.0,244.2,243.5,243.69,13850.0,188.7294,188.8841,188.3427,188.4896,13850.0
2017-12-08 14:00:00,243.8,243.91,243.51,243.66,6050.0,188.5747,188.6598,188.3504,188.4664,6050.0
2017-12-08 14:30:00,243.81,243.86,243.5,243.76,11358.0,188.5824,188.6211,188.3427,188.5438,11358.0
2017-12-08 15:00:00,243.72,244.0,243.45,244.0,10100.0,188.5128,188.7294,188.304,188.7294,10100.0
2017-12-08 15:30:00,243.95,244.26,243.59,244.24,58031.0,188.6907,188.9305,188.4123,188.915,58031.0
2017-12-11 09:30:00,245.73,247.75,244.9,245.72,57138.0,190.0675,191.6299,189.4255,190.0598,57138.0
2017-12-11 10:00:00,245.89,246.23,245.68,245.92,17585.0,190.1913,190.4543,190.0288,190.2145,17585.0
2017-12-11 10:30:00,245.9,246.29,245.68,246.2,34634.0,190.199,190.5007,190.0288,190.431,34634.0
2017-12-11 11:00:00,246.31,246.5,246.15,246.34,10799.0,190.5161,190.6631,190.3924,190.5393,10799.0
2017-12-11 11:30:00,246.4,246.55,246.15,246.44,9106.0,190.5857,190.7018,190.3924,190.6167,9106.0
2017-12-11 12:00:00,246.47,247.03,246.47,246.76,11280.0,190.6399,191.073,190.6399,190.8642,11280.0
2017-12-11 12:30:00,246.6,247.58,246.59,247.3,16849.0,190.7404,191.4985,190.7327,191.2819,16849.0
2017-12-11 13:00:00,247.33,247.36,247.04,247.25,14590.0,191.3051,191.3283,191.0808,191.2432,14590.0
2017-12-11 13:30:00,247.29,247.9,247.28,247.85,14918.0,191.2741,191.746,191.2664,191.7073,14918.0
2017-12-11 14:00:00,247.88,248.23,247.78,247.99,15891.0,191.7305,192.0012,191.6531,191.8156,15891.0
2017-12-11 14:30:00,248.03,248.16,247.71,247.99,10713.0,191.8465,191.9471,191.599,191.8156,10713.0
2017-12-11 15:00:00,247.96,248.56,247.96,248.56,12601.0,191.7924,192.2565,191.7924,192.2565,12601.0
2017-12-11 15:30:00,248.57,249.31,248.48,249.17,62108.0,192.2642,192.8366,192.1946,192.7283,62108.0
2017-12-12 09:30:00,249.44,249.44,245.67,246.68,24729.0,192.9371,192.9371,190.0211,190.8023,24729.0
2017-12-12 10:00:00,246.68,247.11,246.31,246.82,19250.0,190.8023,191.1349,190.5161,190.9106,19250.0
2017-12-12 10:30:00,246.66,247.71,246.47,247.65,8968.0,190.7869,191.599,190.6399,191.5526,8968.0
2017-12-12 11:00:00,247.75,248.42,247.6,247.98,19134.0,191.6299,192.1482,191.5139,191.8078,19134.0
2017-12-12 11:30:00,247.79,247.99,247.52,247.99,11416.0,191.6609,191.8156,191.452,191.8156,11416.0
2017-12-12 12:00:00,247.89,248.34,247.38,248.2,9002.0,191.7382,192.0863,191.3438,191.978,9002.0
2017-12-12 12:30:00,248.17,248.8,248.04,248.64,15390.0,191.9548,192.4421,191.8543,192.3183,15390.0
2017-12-12 13:00:00,248.59,249.42,248.54,249.42,12972.0,192.2797,192.9217,192.241,192.9217,12972.0
2017-12-12 13:30:00,249.43,249.45,248.74,249.45,5750.0,192.9294,192.9449,192.3957,192.9449,5750.0
2017-12-12 14:00:00,249.46,249.63,248.82,249.33,16971.0,192.9526,193.0841,192.4576,192.852,16971.0
2017-12-12 14:30:00,249.5,249.93,249.28,249.44,17263.0,192.9835,193.3161,192.8134,192.9371,17263.0
2017-12-12 15:00:00,249.34,249.53,249.2,249.46,17019.0,192.8598,193.0067,192.7515,192.9526,17019.0
2017-12-12 15:30:00,249.46,249.48,248.99,249.25,46208.0,192.9526,192.9681,192.5891,192.7902,46208.0
2017-12-13 09:30:00,251.65,251.65,249.07,249.47,23437.0,194.6465,194.6465,192.6509,192.9603,23437.0
2017-12-13 10:00:00,249.31,249.31,247.46,247.73,14702.0,192.8366,192.8366,191.4056,191.6145,14702.0
2017-12-13 10:30:00,247.66,248.84,247.62,248.53,13836.0,191.5603,192.473,191.5294,192.2333,13836.0
2017-12-13 11:00:00,248.41,248.49,247.61,247.92,5240.0,192.1404,192.2023,191.5217,191.7614,5240.0
2017-12-13 11:30:00,247.95,248.25,247.68,247.88,7011.0,191.7846,192.0167,191.5758,191.7305,7011.0
2017-12-13 12:00:00,247.74,248.16,247.61,248.14,10500.0,191.6222,191.9471,191.5217,191.9316,10500.0
2017-12-13 12:30:00,247.87,248.84,247.7,248.84,26923.0,191.7228,192.473,191.5913,192.473,26923.0
2017-12-13 13:00:00,248.79,248.79,248.36,248.76,11773.0,192.4344,192.4344,192.1018,192.4112,11773.0
2017-12-13 13:30:00,248.72,249.36,248.6,249.36,5293.0,192.3802,192.8752,192.2874,192.8752,5293.0
2017-12-13 14:00:00,249.28,249.8,249.0,249.51,12342.0,192.8134,193.2156,192.5968,192.9913,12342.0
2017-12-13 14:30:00,249.51,249.78,249.31,249.62,13529.0,192.9913,193.2001,192.8366,193.0764,13529.0
2017-12-13 15:00:00,249.35,249.35,248.55,248.65,11349.0,192.8675,192.8675,192.2487,192.3261,11349.0
2017-12-13 15:30:00,248.58,248.66,247.81,247.99,42031.0,192.2719,192.3338,191.6764,191.8156,42031.0
2017-12-14 09:30:00,248.58,249.18,247.33,247.71,16635.0,192.2719,192.736,191.3051,191.599,16635.0
2017-12-14 10:00:00,247.75,248.63,247.57,248.43,13949.0,191.6299,192.3106,191.4907,192.1559,13949.0
2017-12-14 10:30:00,248.68,248.68,247.93,248.0,12440.0,192.3493,192.3493,191.7692,191.8233,12440.0
2017-12-14 11:00:00,248.02,248.74,247.89,248.29,13524.0,191.8388,192.3957,191.7382,192.0476,13524.0
2017-12-14 11:30:00,248.35,248.71,247.84,248.36,11656.0,192.094,192.3725,191.6996,192.1018,11656.0
2017-12-14 12:00:00,248.38,248.82,248.3,248.74,15451.0,192.1172,192.4576,192.0554,192.3957,15451.0
2017-12-14 12:30:00,248.74,249.1,248.7,249.01,16603.0,192.3957,192.6741,192.3648,192.6045,16603.0
2017-12-14 13:00:00,249.09,249.18,248.95,249.1,11415.0,192.6664,192.736,192.5581,192.6741,11415.0
2017-12-14 13:30:00,249.07,249.84,248.93,249.51,25870.0,192.6509,193.2465,192.5427,192.9913,25870.0
2017-12-14 14:00:00,249.42,249.5,248.95,248.95,12679.0,192.9217,192.9835,192.5581,192.5581,12679.0
2017-12-14 14:30:00,249.13,249.44,248.79,249.39,19163.0,192.6973,192.9371,192.4344,192.8985,19163.0
2017-12-14 15:00:00,249.27,249.32,249.01,249.31,18951.0,192.8056,192.8443,192.6045,192.8366,18951.0
2017-12-14 15:30:00,249.31,249.33,248.87,248.93,75791.0,192.8366,192.852,192.4962,192.5427,75791.0
2017-12-15 09:30:00,250.47,251.52,250.43,251.47,120971.0,193.7338,194.546,193.7029,194.5073,120971.0
2017-12-15 10:00:00,251.25,252.13,251.15,251.39,10639.0,194.3371,195.0178,194.2598,194.4454,10639.0
2017-12-15 10:30:00,251.44,251.75,250.98,251.29,23488.0,194.4841,194.7239,194.1283,194.3681,23488.0
2017-12-15 11:00:00,251.46,251.47,250.95,251.12,13503.0,194.4996,194.5073,194.1051,194.2366,13503.0
2017-12-15 11:30:00,251.29,251.37,250.99,251.26,11947.0,194.3681,194.4299,194.136,194.3449,11947.0
2017-12-15 12:00:00,251.19,251.52,251.12,251.42,13601.0,194.2907,194.546,194.2366,194.4686,13601.0
2017-12-15 12:30:00,251.49,251.56,251.05,251.15,18455.0,194.5228,194.5769,194.1824,194.2598,18455.0
2017-12-15 13:00:00,251.06,251.51,250.8,251.36,16009.0,194.1902,194.5382,193.9891,194.4222,16009.0
2017-12-15 13:30:00,251.42,251.48,250.58,250.73,12865.0,194.4686,194.515,193.8189,193.9349,12865.0
2017-12-15 14:00:00,250.61,250.76,249.88,249.88,14368.0,193.8421,193.9581,193.2775,193.2775,14368.0
2017-12-15 14:30:00,250.08,250.13,249.37,249.5,21230.0,193.4322,193.4708,192.883,192.9835,21230.0
2017-12-15 15:00:00,249.42,250.11,249.4,250.11,20645.0,192.9217,193.4554,192.9062,193.4554,20645.0
2017-12-15 15:30:00,250.12,250.26,249.46,249.77,88534.0,193.4631,193.5714,192.9526,193.1924,88534.0
2017-12-18 09:30:00,250.0,251.15,248.94,248.94,20821.0,193.3703,194.2598,192.5504,192.5504,20821.0
2017-12-18 10:00:00,248.72,249.19,248.33,248.95,13946.0,192.3802,192.7438,192.0786,192.5581,13946.0
2017-12-18 10:30:00,249.27,250.72,249.27,250.2,10632.0,192.8056,193.9272,192.8056,193.525,10632.0
2017-12-18 11:00:00,249.9,250.18,249.56,249.74,28637.0,193.2929,193.5095,193.0299,193.1692,28637.0
2017-12-18 11:30:00,249.8,249.86,249.25,249.31,4903.0,193.2156,193.262,192.7902,192.8366,4903.0
2017-12-18 12:00:00,249.24,249.48,249.13,249.24,6695.0,192.7824,192.9681,192.6973,192.7824,6695.0
2017-12-18 12:30:00,249.26,250.07,249.05,250.07,20804.0,192.7979,193.4244,192.6355,193.4244,20804.0
2017-12-18 13:00:00,250.18,250.18,249.63,249.89,4325.0,193.5095,193.5095,193.0841,193.2852,4325.0
2017-12-18 13:30:00,249.8,250.18,249.8,249.92,4300.0,193.2156,193.5095,193.2156,193.3084,4300.0
2017-12-18 14:00:00,250.03,250.33,249.97,250.23,3495.0,193.3935,193.6255,193.3471,193.5482,3495.0
2017-12-18 14:30:00,250.33,251.03,249.88,250.06,19016.0,193.6255,194.167,193.2775,193.4167,19016.0
2017-12-18 15:00:00,250.07,250.38,249.96,250.1,10474.0,193.4244,193.6642,193.3393,193.4476,10474.0
2017-12-18 15:30:00,250.0,250.04,249.56,249.87,38073.0,193.3703,193.4012,193.0299,193.2697,38073.0
2017-12-19 09:30:00,249.74,251.0,248.0,248.14,14367.0,193.1692,194.1438,191.8233,191.9316,14367.0
2017-12-19 10:00:00,248.35,248.46,246.34,246.43,12817.0,192.094,192.1791,190.5393,190.609,12817.0
2017-12-19 10:30:00,246.49,246.8,246.12,246.25,10699.0,190.6554,190.8951,190.3692,190.4697,10699.0
2017-12-19 11:00:00,246.39,246.56,245.21,245.21,7140.0,190.578,190.7095,189.6653,189.6653,7140.0
2017-12-19 11:30:00,245.39,245.71,245.31,245.44,5978.0,189.8045,190.052,189.7427,189.8432,5978.0
2017-12-19 12:00:00,245.36,245.57,244.62,244.62,8149.0,189.7813,189.9438,189.2089,189.2089,8149.0
2017-12-19 12:30:00,244.19,244.38,243.5,243.82,9130.0,188.8764,189.0233,188.3427,188.5902,9130.0
2017-12-19 13:00:00,243.77,244.12,243.52,243.77,7237.0,188.5515,188.8222,188.3581,188.5515,7237.0
2017-12-19 13:30:00,243.8,244.11,243.64,243.84,10929.0,188.5747,188.8145,188.4509,188.6056,10929.0
2017-12-19 14:00:00,243.94,243.97,243.44,243.51,10020.0,188.683,188.7062,188.2962,188.3504,10020.0
2017-12-19 14:30:00,243.46,243.64,242.94,242.94,11056.0,188.3117,188.4509,187.9095,187.9095,11056.0
2017-12-19 15:00:00,242.89,243.27,242.76,242.88,15005.0,187.8708,188.1647,187.7703,187.8631,15005.0
2017-12-19 15:30:00,242.92,243.05,242.64,242.84,39865.0,187.894,187.9946,187.6775,187.8322,39865.0
2017-12-20 09:30:00,243.17,244.44,242.86,243.31,10058.0,188.0874,189.0697,187.8476,188.1957,10058.0
2017-12-20 10:00:00,243.46,243.61,242.8,242.98,6118.0,188.3117,188.4277,187.8012,187.9404,6118.0
2017-12-20 10:30:00,243.09,243.09,241.69,241.69,12292.0,188.0255,188.0255,186.9426,186.9426,12292.0
2017-12-20 11:00:00,241.84,242.22,241.41,241.65,10804.0,187.0587,187.3526,186.7261,186.9117,10804.0
2017-12-20 11:30:00,241.73,241.8,241.23,241.69,4991.0,186.9736,187.0277,186.5868,186.9426,4991.0
2017-12-20 12:00:00,241.59,241.87,241.47,241.64,10662.0,186.8653,187.0819,186.7725,186.904,10662.0
2017-12-20 12:30:00,241.63,241.71,240.44,240.47,6185.0,186.8962,186.9581,185.9758,185.999,6185.0
2017-12-20 13:00:00,240.59,240.65,239.91,239.92,23734.0,186.0918,186.1382,185.5659,185.5736,23734.0
2017-12-20 13:30:00,240.02,240.05,239.41,239.49,11020.0,185.6509,185.6741,185.1791,185.241,11020.0
2017-12-20 14:00:00,239.45,240.05,239.29,239.98,24841.0,185.2101,185.6741,185.0863,185.62,24841.0
2017-12-20 14:30:00,239.89,240.8,239.58,240.35,26471.0,185.5504,186.2543,185.3106,185.9062,26471.0
2017-12-20 15:00:00,240.38,240.93,240.25,240.7,31662.0,185.9294,186.3548,185.8288,186.1769,31662.0
2017-12-20 15:30:00,240.59,241.21,240.22,240.22,69498.0,186.0918,186.5714,185.8056,185.8056,69498.0
2017-12-21 09:30:00,240.69,241.25,239.24,239.24,24723.0,186.1692,186.6023,185.0476,185.0476,24723.0
2017-12-21 10:00:00,239.32,239.54,238.91,239.06,10241.0,185.1095,185.2797,184.7924,184.9084,10241.0
2017-12-21 10:30:00,239.08,240.37,239.05,240.35,26850.0,184.9239,185.9217,184.9007,185.9062,26850.0
2017-12-21 11:00:00,240.31,240.32,239.16,239.32,18768.0,185.8752,185.883,184.9857,185.1095,18768.0
2017-12-21 11:30:00,239.34,239.44,238.8,238.8,13698.0,185.125,185.2023,184.7073,184.7073,13698.0
2017-12-21 12:00:00,238.88,239.05,238.32,238.66,28655.0,184.7692,184.9007,184.336,184.599,28655.0
2017-12-21 12:30:00,238.58,239.12,238.53,239.06,9945.0,184.5371,184.9548,184.4984,184.9084,9945.0
2017-12-21 13:00:00,239.0,239.11,237.87,237.87,16025.0,184.862,184.9471,183.988,183.988,16025.0
2017-12-21 13:30:00,238.0,238.27,237.48,238.2,39849.0,184.0885,184.2973,183.6863,184.2432,39849.0
2017-12-21 14:00:00,238.22,238.34,237.75,237.75,8731.0,184.2587,184.3515,183.8951,183.8951,8731.0
2017-12-21 14:30:00,237.71,237.91,237.33,237.56,24275.0,183.8642,184.0189,183.5703,183.7482,24275.0
2017-12-21 15:00:00,237.55,237.77,237.52,237.56,13448.0,183.7404,183.9106,183.7172,183.7482,13448.0
2017-12-21 15:30:00,237.54,238.09,237.4,237.58,82697.0,183.7327,184.1581,183.6244,183.7636,82697.0
2017-12-22 09:30:00,238.46,239.29,237.8,239.29,5576.0,184.4443,185.0863,183.9338,185.0863,5576.0
2017-12-22 10:00:00,239.31,239.77,239.16,239.42,15439.0,185.1018,185.4576,184.9857,185.1868,15439.0
2017-12-22 10:30:00,239.65,240.38,239.17,239.24,12573.0,185.3647,185.9294,184.9935,185.0476,12573.0
2017-12-22 11:00:00,239.13,239.54,238.76,239.05,19593.0,184.9625,185.2797,184.6763,184.9007,19593.0
2017-12-22 11:30:00,239.05,240.1,238.78,239.91,66517.0,184.9007,185.7128,184.6918,185.5659,66517.0
2017-12-22 12:00:00,239.96,240.03,239.67,239.92,10504.0,185.6045,185.6587,185.3802,185.5736,10504.0
2017-12-22 12:30:00,239.91,239.97,239.19,239.19,5367.0,185.5659,185.6123,185.0089,185.0089,5367.0
2017-12-22 13:00:00,239.12,239.54,239.12,239.32,8037.0,184.9548,185.2797,184.9548,185.1095,8037.0
2017-12-22 13:30:00,239.32,239.77,239.32,239.65,10818.0,185.1095,185.4576,185.1095,185.3647,10818.0
2017-12-22 14:00:00,239.47,239.9,239.39,239.9,10174.0,185.2255,185.5581,185.1636,185.5581,10174.0
2017-12-22 14:30:00,239.77,239.83,239.29,239.33,6673.0,185.4576,185.504,185.0863,185.1172,6673.0
2017-12-22 15:00:00,239.36,239.42,239.26,239.3,11247.0,185.1404,185.1868,185.0631,185.094,11247.0
2017-12-22 15:30:00,239.31,239.8,239.26,239.4,46848.0,185.1018,185.4808,185.0631,185.1714,46848.0
2017-12-26 09:30:00,239.56,239.83,238.4,239.6,23683.0,185.2951,185.504,184.3979,185.3261,23683.0
2017-12-26 10:00:00,239.36,239.77,239.32,239.52,3115.0,185.1404,185.4576,185.1095,185.2642,3115.0
2017-12-26 10:30:00,239.76,239.89,239.55,239.76,2110.0,185.4498,185.5504,185.2874,185.4498,2110.0
2017-12-26 11:00:00,239.65,239.82,239.58,239.6,2164.0,185.3647,185.4962,185.3106,185.3261,2164.0
2017-12-26 11:30:00,239.64,240.07,239.48,240.02,24336.0,185.357,185.6896,185.2333,185.6509,24336.0
2017-12-26 12:00:00,239.95,240.08,239.87,240.06,3300.0,185.5968,185.6973,185.5349,185.6819,3300.0
2017-12-26 12:30:00,240.1,240.51,240.01,240.51,3261.0,185.7128,186.0299,185.6432,186.0299,3261.0
2017-12-26 13:00:00,240.48,241.08,240.27,240.96,56636.0,186.0067,186.4708,185.8443,186.378,56636.0
2017-12-26 13:30:00,241.01,241.46,240.94,241.46,17190.0,186.4167,186.7647,186.3625,186.7647,17190.0
2017-12-26 14:00:00,241.39,241.59,241.29,241.59,18611.0,186.7106,186.8653,186.6333,186.8653,18611.0
2017-12-26 14:30:00,241.5,241.56,241.21,241.21,11576.0,186.7957,186.8421,186.5714,186.5714,11576.0
2017-12-26 15:00:00,241.14,241.2,240.47,240.5,6010.0,186.5172,186.5636,185.999,186.0222,6010.0
2017-12-26 15:30:00,240.59,240.71,240.48,240.54,28038.0,186.0918,186.1846,186.0067,186.0531,28038.0
2017-12-27 09:30:00,241.53,242.06,240.02,240.77,11004.0,186.8189,187.2288,185.6509,186.231,11004.0
2017-12-27 10:00:00,240.5,241.1,240.48,240.86,12281.0,186.0222,186.4863,186.0067,186.3007,12281.0
2017-12-27 10:30:00,240.67,241.26,240.66,241.19,40100.0,186.1537,186.6101,186.146,186.5559,40100.0
2017-12-27 11:00:00,241.38,241.66,241.14,241.33,24457.0,186.7029,186.9194,186.5172,186.6642,24457.0
2017-12-27 11:30:00,241.49,241.7,241.43,241.52,7757.0,186.788,186.9504,186.7415,186.8112,7757.0
2017-12-27 12:00:00,241.55,241.55,240.73,240.95,6300.0,186.8344,186.8344,186.2001,186.3703,6300.0
2017-12-27 12:30:00,240.95,241.1,240.65,240.95,5581.0,186.3703,186.4863,186.1382,186.3703,5581.0
2017-12-27 13:00:00,240.99,241.01,240.78,240.94,3325.0,186.4012,186.4167,186.2388,186.3625,3325.0
2017-12-27 13:30:00,240.9,241.22,240.85,241.22,3300.0,186.3316,186.5791,186.2929,186.5791,3300.0
2017-12-27 14:00:00,241.05,241.31,241.04,241.05,6949.0,186.4476,186.6487,186.4399,186.4476,6949.0
2017-12-27 14:30:00,241.29,241.3,240.86,241.13,4507.0,186.6333,186.641,186.3007,186.5095,4507.0
2017-12-27 15:00:00,241.06,241.26,240.78,241.24,9005.0,186.4554,186.6101,186.2388,186.5946,9005.0
2017-12-27 15:30:00,241.25,241.37,240.93,241.21,23410.0,186.6023,186.6951,186.3548,186.5714,23410.0
2017-12-28 09:30:00,240.1,240.37,238.56,238.56,7090.0,187.0619,187.2722,185.862,185.862,7090.0
2017-12-28 10:00:00,238.9,241.05,238.9,240.67,11230.0,186.1269,187.802,186.1269,187.5059,11230.0
2017-12-28 10:30:00,240.55,241.21,240.42,240.85,4904.0,187.4125,187.9267,187.3112,187.6462,4904.0
2017-12-28 11:00:00,240.87,241.13,240.59,240.85,5225.0,187.6618,187.8643,187.4436,187.6462,5225.0
2017-12-28 11:30:00,241.12,241.5,240.73,241.5,4617.0,187.8565,188.1526,187.5527,188.1526,4617.0
2017-12-28 12:00:00,241.26,241.28,240.49,240.75,5100.0,187.9656,187.9812,187.3657,187.5683,5100.0
2017-12-28 12:30:00,240.52,240.52,240.14,240.25,3821.0,187.3891,187.3891,187.093,187.1787,3821.0
2017-12-28 13:00:00,240.34,240.46,240.0,240.05,5669.0,187.2488,187.3423,186.9839,187.0229,5669.0
2017-12-28 13:30:00,240.02,240.79,240.02,240.41,6631.0,186.9995,187.5994,186.9995,187.3034,6631.0
2017-12-28 14:00:00,240.48,240.51,239.68,240.11,4956.0,187.3579,187.3813,186.7346,187.0696,4956.0
2017-12-28 14:30:00,240.37,240.71,239.92,240.7,7828.0,187.2722,187.5371,186.9216,187.5293,7828.0
2017-12-28 15:00:00,240.7,241.01,240.61,240.94,14864.0,187.5293,187.7708,187.4592,187.7163,14864.0
2017-12-28 15:30:00,241.03,241.13,240.74,240.89,61542.0,187.7864,187.8643,187.5605,187.6773,61542.0
2017-12-29 09:30:00,241.62,241.96,240.16,241.51,9145.0,188.2461,188.511,187.1086,188.1604,9145.0
2017-12-29 10:00:00,240.92,241.43,240.61,241.43,5197.0,187.7007,188.0981,187.4592,188.0981,5197.0
2017-12-29 10:30:00,241.05,241.29,240.82,240.96,2100.0,187.802,187.989,187.6228,187.7319,2100.0
2017-12-29 11:00:00,241.07,241.47,241.07,241.23,4939.0,187.8176,188.1292,187.8176,187.9422,4939.0
2017-12-29 11:30:00,241.2,241.75,241.16,241.16,9700.0,187.9189,188.3474,187.8877,187.8877,9700.0
2017-12-29 12:00:00,241.16,241.91,241.16,241.34,7020.0,187.8877,188.472,187.8877,188.0279,7020.0
2017-12-29 12:30:00,241.35,241.64,240.86,241.04,5698.0,188.0357,188.2617,187.654,187.7942,5698.0
2017-12-29 13:00:00,240.94,241.39,240.76,241.22,9829.0,187.7163,188.0669,187.5761,187.9344,9829.0
2017-12-29 13:30:00,241.21,241.4,240.79,241.05,6808.0,187.9267,188.0747,187.5994,187.802,6808.0
2017-12-29 14:00:00,241.07,241.11,240.84,241.0,6005.0,187.8176,187.8487,187.6384,187.763,6005.0
2017-12-29 14:30:00,240.96,241.22,240.77,241.09,8423.0,187.7319,187.9344,187.5839,187.8332,8423.0
2017-12-29 15:00:00,241.06,241.79,240.78,241.76,20936.0,187.8098,188.3785,187.5916,188.3552,20936.0
2017-12-29 15:30:00,241.7,241.83,241.47,241.54,58300.0,188.3084,188.4097,188.1292,188.1838,58300.0
2018-01-02 09:30:00,241.96,241.96,239.32,239.65,7941.0,188.511,188.511,186.4542,186.7113,7941.0
2018-01-02 10:00:00,239.71,240.85,239.71,240.56,7406.0,186.758,187.6462,186.758,187.4202,7406.0
2018-01-02 10:30:00,240.72,242.0,240.66,241.64,11645.0,187.5449,188.5421,187.4982,188.2617,11645.0
2018-01-02 11:00:00,241.56,242.3,241.46,241.84,16540.0,188.1993,188.7759,188.1214,188.4175,16540.0
2018-01-02 11:30:00,241.93,242.61,241.87,242.41,7490.0,188.4876,189.0174,188.4409,188.8616,7490.0
2018-01-02 12:00:00,242.4,242.69,241.75,241.86,11112.0,188.8538,189.0797,188.3474,188.4331,11112.0
2018-01-02 12:30:00,241.76,242.14,241.21,242.14,14686.0,188.3552,188.6512,187.9267,188.6512,14686.0
2018-01-02 13:00:00,242.07,242.29,241.28,241.32,9419.0,188.5967,188.7681,187.9812,188.0124,9419.0
2018-01-02 13:30:00,241.23,241.65,240.99,241.32,16225.0,187.9422,188.2695,187.7553,188.0124,16225.0
2018-01-02 14:00:00,241.23,241.44,240.9,241.07,14085.0,187.9422,188.1058,187.6851,187.8176,14085.0
2018-01-02 14:30:00,241.22,241.31,240.86,241.06,14502.0,187.9344,188.0046,187.654,187.8098,14502.0
2018-01-02 15:00:00,241.06,241.31,240.92,241.01,10923.0,187.8098,188.0046,187.7007,187.7708,10923.0
2018-01-02 15:30:00,241.05,241.13,239.96,240.15,43315.0,187.802,187.8643,186.9528,187.1008,43315.0
2018-01-03 09:30:00,241.19,241.29,240.17,240.51,24679.0,187.9111,187.989,187.1164,187.3813,24679.0
2018-01-03 10:00:00,240.51,240.93,240.18,240.68,24777.0,187.3813,187.7085,187.1242,187.5137,24777.0
2018-01-03 10:30:00,240.7,241.06,240.51,240.6,14665.0,187.5293,187.8098,187.3813,187.4514,14665.0
2018-01-03 11:00:00,240.67,242.06,240.6,241.39,16730.0,187.5059,188.5889,187.4514,188.0669,16730.0
2018-01-03 11:30:00,241.46,241.53,241.11,241.11,12190.0,188.1214,188.176,187.8487,187.8487,12190.0
2018-01-03 12:00:00,241.11,241.11,240.49,240.61,33257.0,187.8487,187.8487,187.3657,187.4592,33257.0
2018-01-03 12:30:00,240.52,241.28,240.52,241.21,3665.0,187.3891,187.9812,187.3891,187.9267,3665.0
2018-01-03 13:00:00,241.33,241.37,241.06,241.19,7643.0,188.0201,188.0513,187.8098,187.9111,7643.0
2018-01-03 13:30:00,241.24,241.51,241.16,241.16,18205.0,187.95,188.1604,187.8877,187.8877,18205.0
2018-01-03 14:00:00,241.22,241.38,241.05,241.3,6422.0,187.9344,188.0591,187.802,187.9968,6422.0
2018-01-03 14:30:00,241.23,241.88,241.15,241.74,7505.0,187.9422,188.4487,187.8799,188.3396,7505.0
2018-01-03 15:00:00,241.67,242.19,241.54,241.84,6155.0,188.285,188.6902,188.1838,188.4175,6155.0
2018-01-03 15:30:00,242.03,242.59,241.7,242.45,40066.0,188.5655,189.0018,188.3084,188.8927,40066.0
2018-01-04 09:30:00,243.25,244.82,241.83,242.34,21258.0,189.516,190.7392,188.4097,188.807,21258.0
2018-01-04 10:00:00,242.05,242.95,241.68,242.95,12455.0,188.5811,189.2823,188.2928,189.2823,12455.0
2018-01-04 10:30:00,242.71,242.91,241.86,242.14,11609.0,189.0953,189.2511,188.4331,188.6512,11609.0
2018-01-04 11:00:00,242.1,242.4,241.84,242.18,7630.0,188.6201,188.8538,188.4175,188.6824,7630.0
2018-01-04 11:30:00,242.13,242.18,241.63,242.15,9580.0,188.6434,188.6824,188.2539,188.659,9580.0
2018-01-04 12:00:00,242.25,242.25,241.31,241.61,8687.0,188.7369,188.7369,188.0046,188.2383,8687.0
2018-01-04 12:30:00,241.62,241.77,241.36,241.52,7900.0,188.2461,188.363,188.0435,188.1682,7900.0
2018-01-04 13:00:00,241.47,241.64,241.24,241.55,7693.0,188.1292,188.2617,187.95,188.1916,7693.0
2018-01-04 13:30:00,241.62,241.64,240.96,241.01,6042.0,188.2461,188.2617,187.7319,187.7708,6042.0
2018-01-04 14:00:00,241.04,241.14,240.84,240.98,14915.0,187.7942,187.8721,187.6384,187.7475,14915.0
2018-01-04 14:30:00,241.02,241.02,240.05,240.15,10341.0,187.7786,187.7786,187.0229,187.1008,10341.0
2018-01-04 15:00:00,240.0,240.0,238.91,239.02,17262.0,186.9839,186.9839,186.1347,186.2204,17262.0
2018-01-04 15:30:00,239.12,239.28,238.48,238.75,37917.0,186.2983,186.423,185.7997,186.0101,37917.0
2018-01-05 09:30:00,238.87,239.37,237.73,239.19,19138.0,186.1036,186.4931,185.2154,186.3529,19138.0
2018-01-05 10:00:00,238.99,239.71,238.81,239.28,21365.0,186.1971,186.758,186.0568,186.423,21365.0
2018-01-05 10:30:00,239.07,239.56,238.53,239.13,26486.0,186.2594,186.6411,185.8387,186.3061,26486.0
2018-01-05 11:00:00,239.01,240.36,238.98,240.15,6917.0,186.2126,187.2644,186.1893,187.1008,6917.0
2018-01-05 11:30:00,240.25,240.25,238.73,238.88,13931.0,187.1787,187.1787,185.9945,186.1114,13931.0
2018-01-05 12:00:00,239.22,239.22,238.56,238.56,5919.0,186.3762,186.3762,185.862,185.862,5919.0
2018-01-05 12:30:00,238.52,238.54,238.0,238.24,5594.0,185.8309,185.8465,185.4257,185.6127,5594.0
2018-01-05 13:00:00,238.32,238.56,237.99,238.47,7350.0,185.6751,185.862,185.418,185.7919,7350.0
2018-01-05 13:30:00,238.42,238.64,238.14,238.55,6535.0,185.753,185.9244,185.5348,185.8543,6535.0
2018-01-05 14:00:00,238.71,239.03,238.4,238.52,9297.0,185.9789,186.2282,185.7374,185.8309,9297.0
2018-01-05 14:30:00,238.46,239.09,238.46,238.73,9012.0,185.7841,186.275,185.7841,185.9945,9012.0
2018-01-05 15:00:00,238.79,239.26,238.7,239.26,9450.0,186.0412,186.4074,185.9711,186.4074,9450.0
2018-01-05 15:30:00,239.18,239.75,239.0,239.31,53723.0,186.3451,186.7892,186.2048,186.4464,53723.0
2018-01-08 09:30:00,236.93,238.69,235.4,238.29,66062.0,184.5921,185.9633,183.4001,185.6517,66062.0
2018-01-08 10:00:00,238.78,238.86,237.97,238.86,8974.0,186.0334,186.0958,185.4024,186.0958,8974.0
2018-01-08 10:30:00,238.84,239.05,237.36,237.36,32635.0,186.0802,186.2438,184.9271,184.9271,32635.0
2018-01-08 11:00:00,237.26,238.04,236.23,238.04,20918.0,184.8492,185.4569,184.0467,185.4569,20918.0
2018-01-08 11:30:00,238.21,238.66,238.02,238.18,25489.0,185.5894,185.94,185.4413,185.566,25489.0
2018-01-08 12:00:00,238.36,238.68,237.49,237.61,13423.0,185.7062,185.9555,185.0284,185.1219,13423.0
2018-01-08 12:30:00,237.62,238.28,237.62,237.8,13636.0,185.1297,185.6439,185.1297,185.2699,13636.0
2018-01-08 13:00:00,237.85,238.27,237.82,238.14,5800.0,185.3089,185.6361,185.2855,185.5348,5800.0
2018-01-08 13:30:00,238.22,238.75,238.21,238.45,24640.0,185.5971,186.0101,185.5894,185.7763,24640.0
2018-01-08 14:00:00,238.36,238.47,237.96,238.11,44566.0,185.7062,185.7919,185.3946,185.5114,44566.0
2018-01-08 14:30:00,238.09,238.19,238.03,238.08,19200.0,185.4959,185.5738,185.4491,185.4881,19200.0
2018-01-08 15:00:00,238.17,238.22,237.72,237.85,44857.0,185.5582,185.5971,185.2076,185.3089,44857.0
2018-01-08 15:30:00,237.85,238.76,237.78,238.1,88118.0,185.3089,186.0179,185.2543,185.5037,88118.0
2018-01-09 09:30:00,238.17,238.25,236.9,238.12,19154.0,185.5582,185.6205,184.5687,185.5192,19154.0
2018-01-09 10:00:00,237.92,238.99,237.91,238.7,25784.0,185.3634,186.1971,185.3556,185.9711,25784.0
2018-01-09 10:30:00,238.71,239.2,238.16,238.18,24152.0,185.9789,186.3607,185.5504,185.566,24152.0
2018-01-09 11:00:00,238.33,238.33,237.19,237.73,22288.0,185.6828,185.6828,184.7947,185.2154,22288.0
2018-01-09 11:30:00,237.8,237.8,237.23,237.31,20351.0,185.2699,185.2699,184.8258,184.8882,20351.0
2018-01-09 12:00:00,237.33,237.58,236.78,236.94,12892.0,184.9037,185.0985,184.4752,184.5999,12892.0
2018-01-09 12:30:00,236.93,237.21,236.78,237.04,8085.0,184.5921,184.8103,184.4752,184.6778,8085.0
2018-01-09 13:00:00,237.18,237.28,236.73,237.27,10451.0,184.7869,184.8648,184.4363,184.857,10451.0
2018-01-09 13:30:00,237.19,238.0,237.06,237.41,8887.0,184.7947,185.4257,184.6934,184.9661,8887.0
2018-01-09 14:00:00,237.36,237.4,236.0,236.12,17384.0,184.9271,184.9583,183.8675,183.961,17384.0
2018-01-09 14:30:00,236.04,236.24,235.63,235.98,19575.0,183.8987,184.0545,183.5793,183.852,19575.0
2018-01-09 15:00:00,235.89,236.42,235.71,236.33,24705.0,183.7818,184.1948,183.6416,184.1246,24705.0
2018-01-09 15:30:00,236.29,236.53,235.94,236.24,62121.0,184.0935,184.2805,183.8208,184.0545,62121.0
2018-01-10 09:30:00,235.0,235.21,232.69,232.9,9543.0,183.0884,183.2521,181.2887,181.4523,9543.0
2018-01-10 10:00:00,232.93,233.38,232.44,233.25,11393.0,181.4757,181.8263,181.094,181.725,11393.0
2018-01-10 10:30:00,233.21,233.49,232.74,233.04,16975.0,181.6939,181.912,181.3277,181.5614,16975.0
2018-01-10 11:00:00,232.89,233.14,232.26,232.26,6966.0,181.4445,181.6393,180.9537,180.9537,6966.0
2018-01-10 11:30:00,232.21,232.21,230.97,231.78,19341.0,180.9148,180.9148,179.9487,180.5797,19341.0
2018-01-10 12:00:00,231.38,232.29,231.13,232.07,11385.0,180.2681,180.9771,180.0733,180.8057,11385.0
2018-01-10 12:30:00,232.14,232.53,231.98,232.49,40355.0,180.8602,181.1641,180.7356,181.1329,40355.0
2018-01-10 13:00:00,232.53,232.82,232.32,232.32,13423.0,181.1641,181.39,181.0005,181.0005,13423.0
2018-01-10 13:30:00,232.4,232.4,231.85,231.95,7418.0,181.0628,181.0628,180.6343,180.7122,7418.0
2018-01-10 14:00:00,232.03,232.13,231.71,231.96,10306.0,180.7745,180.8524,180.5252,180.72,10306.0
2018-01-10 14:30:00,231.95,232.74,231.75,232.5,13458.0,180.7122,181.3277,180.5564,181.1407,13458.0
2018-01-10 15:00:00,232.54,232.87,232.37,232.5,14160.0,181.1719,181.429,181.0394,181.1407,14160.0
2018-01-10 15:30:00,232.39,232.72,232.11,232.23,66890.0,181.055,181.3121,180.8368,180.9303,66890.0
2018-01-11 09:30:00,232.71,234.26,231.48,233.51,9112.0,181.3043,182.5119,180.346,181.9276,9112.0
2018-01-11 10:00:00,233.97,233.97,232.08,232.65,17980.0,182.286,182.286,180.8135,181.2576,17980.0
2018-01-11 10:30:00,232.68,232.69,232.0,232.01,20319.0,181.2809,181.2887,180.7511,180.7589,20319.0
2018-01-11 11:00:00,232.11,232.5,231.68,231.96,17611.0,180.8368,181.1407,180.5018,180.72,17611.0
2018-01-11 11:30:00,231.9,232.16,231.58,232.04,9546.0,180.6732,180.8758,180.4239,180.7823,9546.0
2018-01-11 12:00:00,231.92,232.26,231.85,232.12,13010.0,180.6888,180.9537,180.6343,180.8446,13010.0
2018-01-11 12:30:00,232.16,232.58,232.12,232.43,12234.0,180.8758,181.203,180.8446,181.0862,12234.0
2018-01-11 13:00:00,232.29,232.53,232.16,232.16,10341.0,180.9771,181.1641,180.8758,180.8758,10341.0
2018-01-11 13:30:00,232.17,232.42,232.13,232.34,8418.0,180.8836,181.0784,180.8524,181.016,8418.0
2018-01-11 14:00:00,232.36,232.7,232.04,232.64,16425.0,181.0316,181.2965,180.7823,181.2498,16425.0
2018-01-11 14:30:00,232.51,232.86,232.47,232.79,19885.0,181.1485,181.4212,181.1173,181.3666,19885.0
2018-01-11 15:00:00,232.73,232.8,232.43,232.56,14694.0,181.3199,181.3744,181.0862,181.1874,14694.0
2018-01-11 15:30:00,232.47,232.69,232.14,232.38,74137.0,181.1173,181.2887,180.8602,181.0472,74137.0
2018-01-12 09:30:00,232.24,232.75,229.56,230.72,17545.0,180.9381,181.3355,178.8501,179.7539,17545.0
2018-01-12 10:00:00,230.34,230.76,229.61,229.61,20822.0,179.4578,179.7851,178.8891,178.8891,20822.0
2018-01-12 10:30:00,229.77,229.83,228.98,229.15,13387.0,179.0138,179.0605,178.3983,178.5307,13387.0
2018-01-12 11:00:00,229.03,229.16,228.18,228.22,15313.0,178.4372,178.5385,177.775,177.8062,15313.0
2018-01-12 11:30:00,228.29,228.68,227.96,228.06,16308.0,177.8607,178.1645,177.6036,177.6815,16308.0
2018-01-12 12:00:00,228.16,228.16,227.58,227.74,15092.0,177.7594,177.7594,177.3075,177.4322,15092.0
2018-01-12 12:30:00,227.75,227.82,227.3,227.34,20628.0,177.44,177.4945,177.0894,177.1205,20628.0
2018-01-12 13:00:00,227.34,227.35,226.69,226.84,31960.0,177.1205,177.1283,176.6141,176.731,31960.0
2018-01-12 13:30:00,226.85,227.23,226.78,227.1,11737.0,176.7388,177.0348,176.6842,176.9336,11737.0
2018-01-12 14:00:00,227.15,227.91,227.08,227.82,13777.0,176.9725,177.5646,176.918,177.4945,13777.0
2018-01-12 14:30:00,227.82,228.23,227.23,228.22,31486.0,177.4945,177.8139,177.0348,177.8062,31486.0
2018-01-12 15:00:00,228.38,228.63,227.91,227.95,18367.0,177.9308,178.1256,177.5646,177.5958,18367.0
2018-01-12 15:30:00,227.95,227.95,226.87,227.1,86585.0,177.5958,177.5958,176.7544,176.9336,86585.0
2018-01-16 09:30:00,227.5,232.34,226.92,232.22,48265.0,177.2452,181.016,176.7933,180.9225,48265.0
2018-01-16 10:00:00,232.4,232.66,231.18,231.18,39366.0,181.0628,181.2654,180.1123,180.1123,39366.0
2018-01-16 10:30:00,231.17,231.87,230.46,230.92,12123.0,180.1045,180.6499,179.5513,179.9097,12123.0
2018-01-16 11:00:00,230.66,230.84,229.37,229.74,10472.0,179.7072,179.8474,178.7021,178.9904,10472.0
2018-01-16 11:30:00,229.91,230.13,229.16,229.76,11070.0,179.1228,179.2942,178.5385,179.006,11070.0
2018-01-16 12:00:00,229.88,230.08,229.24,229.3,8228.0,179.0995,179.2553,178.6008,178.6476,8228.0
2018-01-16 12:30:00,229.17,229.39,228.75,229.04,6991.0,178.5463,178.7177,178.2191,178.445,6991.0
2018-01-16 13:00:00,229.08,229.52,228.95,229.16,13753.0,178.4762,178.819,178.3749,178.5385,13753.0
2018-01-16 13:30:00,229.16,229.29,228.41,228.69,16974.0,178.5385,178.6398,177.9542,178.1723,16974.0
2018-01-16 14:00:00,228.75,228.83,228.5,228.7,11292.0,178.2191,178.2814,178.0243,178.1801,11292.0
2018-01-16 14:30:00,228.67,228.79,228.36,228.6,9582.0,178.1567,178.2502,177.9152,178.1022,9582.0
2018-01-16 15:00:00,228.67,228.83,228.21,228.36,16686.0,178.1567,178.2814,177.7984,177.9152,16686.0
2018-01-16 15:30:00,228.24,228.37,227.38,227.55,41936.0,177.8217,177.923,177.1517,177.2842,41936.0
2018-01-17 09:30:00,229.16,229.34,228.01,228.2,11329.0,178.5385,178.6787,177.6425,177.7906,11329.0
2018-01-17 10:00:00,228.01,228.33,227.42,228.1,18574.0,177.6425,177.8919,177.1829,177.7127,18574.0
2018-01-17 10:30:00,228.19,228.19,227.74,228.0,25900.0,177.7828,177.7828,177.4322,177.6347,25900.0
2018-01-17 11:00:00,227.78,227.8,226.63,226.64,10306.0,177.4633,177.4789,176.5674,176.5752,10306.0
2018-01-17 11:30:00,226.73,227.02,226.14,226.29,17551.0,176.6453,176.8712,176.1856,176.3025,17551.0
2018-01-17 12:00:00,226.29,227.3,226.28,227.0,7698.0,176.3025,177.0894,176.2947,176.8556,7698.0
2018-01-17 12:30:00,227.07,227.65,226.97,227.37,10672.0,176.9102,177.3621,176.8323,177.1439,10672.0
2018-01-17 13:00:00,227.29,227.63,226.96,226.96,15823.0,177.0816,177.3465,176.8245,176.8245,15823.0
2018-01-17 13:30:00,227.07,227.93,226.95,227.64,15030.0,176.9102,177.5802,176.8167,177.3543,15030.0
2018-01-17 14:00:00,227.78,228.2,227.49,227.68,15175.0,177.4633,177.7906,177.2374,177.3854,15175.0
2018-01-17 14:30:00,227.65,228.26,227.41,227.6,18496.0,177.3621,177.8373,177.1751,177.3231,18496.0
2018-01-17 15:00:00,227.66,227.75,226.95,227.01,14313.0,177.3699,177.44,176.8167,176.8634,14313.0
2018-01-17 15:30:00,227.05,227.43,226.93,227.29,75887.0,176.8946,177.1907,176.8011,177.0816,75887.0
2018-01-18 09:30:00,226.41,226.41,225.1,225.12,15072.0,176.396,176.396,175.3754,175.3909,15072.0
2018-01-18 10:00:00,225.13,225.53,224.51,225.08,11902.0,175.3987,175.7104,174.9157,175.3598,11902.0
2018-01-18 10:30:00,224.94,225.45,224.15,224.51,16520.0,175.2507,175.648,174.6352,174.9157,16520.0
2018-01-18 11:00:00,224.83,225.03,223.68,223.7,16410.0,175.165,175.3208,174.269,174.2846,16410.0
2018-01-18 11:30:00,223.66,224.31,223.66,224.03,16407.0,174.2535,174.7599,174.2535,174.5417,16407.0
2018-01-18 12:00:00,224.15,224.46,223.97,224.16,11677.0,174.6352,174.8767,174.495,174.643,11677.0
2018-01-18 12:30:00,224.3,224.44,223.92,224.12,13223.0,174.7521,174.8612,174.456,174.6118,13223.0
2018-01-18 13:00:00,224.03,224.67,223.9,224.4,10554.0,174.5417,175.0403,174.4404,174.83,10554.0
2018-01-18 13:30:00,224.37,224.41,223.87,224.05,15339.0,174.8066,174.8378,174.4171,174.5573,15339.0
2018-01-18 14:00:00,223.93,224.75,223.93,224.29,14797.0,174.4638,175.1027,174.4638,174.7443,14797.0
2018-01-18 14:30:00,224.39,225.18,224.2,225.18,22532.0,174.8222,175.4377,174.6742,175.4377,22532.0
2018-01-18 15:00:00,225.05,225.09,224.39,224.56,18414.0,175.3364,175.3676,174.8222,174.9546,18414.0
2018-01-18 15:30:00,224.57,224.68,223.88,224.49,81403.0,174.9624,175.0481,174.4249,174.9001,81403.0
2018-01-19 09:30:00,223.93,225.29,223.24,224.46,58603.0,174.4638,175.5234,173.9262,174.8767,58603.0
2018-01-19 10:00:00,224.64,225.41,223.76,224.95,5606.0,175.017,175.6169,174.3314,175.2585,5606.0
2018-01-19 10:30:00,225.23,225.23,223.84,223.98,7699.0,175.4766,175.4766,174.3937,174.5028,7699.0
2018-01-19 11:00:00,224.09,224.48,223.96,224.48,3650.0,174.5885,174.8923,174.4872,174.8923,3650.0
2018-01-19 11:30:00,224.26,224.41,223.56,223.92,4485.0,174.7209,174.8378,174.1755,174.456,4485.0
2018-01-19 12:00:00,224.06,224.25,223.6,223.6,5820.0,174.5651,174.7131,174.2067,174.2067,5820.0
2018-01-19 12:30:00,223.68,223.7,223.05,223.12,6400.0,174.269,174.2846,173.7782,173.8327,6400.0
2018-01-19 13:00:00,223.04,223.19,222.91,223.03,7852.0,173.7704,173.8873,173.6691,173.7626,7852.0
2018-01-19 13:30:00,222.95,223.15,222.78,222.9,10883.0,173.7003,173.8561,173.5678,173.6613,10883.0
2018-01-19 14:00:00,223.07,223.68,222.81,223.28,7114.0,173.7938,174.269,173.5912,173.9574,7114.0
2018-01-19 14:30:00,223.24,223.63,223.08,223.51,5273.0,173.9262,174.2301,173.8016,174.1366,5273.0
2018-01-19 15:00:00,223.5,223.53,223.05,223.31,9024.0,174.1288,174.1522,173.7782,173.9808,9024.0
2018-01-19 15:30:00,223.35,223.78,223.13,223.6,57631.0,174.0119,174.3469,173.8405,174.2067,57631.0
2018-01-22 09:30:00,224.14,226.71,223.56,224.81,17339.0,174.6274,176.6297,174.1755,175.1494,17339.0
2018-01-22 10:00:00,225.09,226.63,224.99,226.42,13923.0,175.3676,176.5674,175.2897,176.4038,13923.0
2018-01-22 10:30:00,226.49,226.49,225.44,225.73,18774.0,176.4583,176.4583,175.6403,175.8662,18774.0
2018-01-22 11:00:00,225.58,226.49,225.58,226.32,13121.0,175.7493,176.4583,175.7493,176.3259,13121.0
2018-01-22 11:30:00,226.31,226.42,225.6,225.71,19078.0,176.3181,176.4038,175.7649,175.8506,19078.0
2018-01-22 12:00:00,225.79,226.08,225.6,226.08,11475.0,175.9129,176.1389,175.7649,176.1389,11475.0
2018-01-22 12:30:00,226.12,226.48,225.81,226.13,20867.0,176.17,176.4505,175.9285,176.1778,20867.0
2018-01-22 13:00:00,226.16,226.72,226.1,226.49,10339.0,176.2012,176.6375,176.1545,176.4583,10339.0
2018-01-22 13:30:00,226.46,226.96,226.14,226.96,20672.0,176.4349,176.8245,176.1856,176.8245,20672.0
2018-01-22 14:00:00,226.88,227.06,226.22,226.34,10820.0,176.7622,176.9024,176.248,176.3414,10820.0
2018-01-22 14:30:00,226.31,226.96,226.28,226.61,16794.0,176.3181,176.8245,176.2947,176.5518,16794.0
2018-01-22 15:00:00,226.52,226.98,226.22,226.78,43798.0,176.4817,176.8401,176.248,176.6842,43798.0
2018-01-22 15:30:00,226.76,226.98,226.23,226.45,112182.0,176.6687,176.8401,176.2557,176.4271,112182.0
2018-01-23 09:30:00,227.37,230.22,227.37,228.19,18859.0,177.1439,179.3643,177.1439,177.7828,18859.0
2018-01-23 10:00:00,228.69,228.69,227.6,228.55,15081.0,178.1723,178.1723,177.3231,178.0633,15081.0
2018-01-23 10:30:00,228.81,229.72,228.57,229.63,12702.0,178.2658,178.9748,178.0788,178.9047,12702.0
2018-01-23 11:00:00,229.63,229.98,229.06,229.48,17934.0,178.9047,179.1774,178.4606,178.7878,17934.0
2018-01-23 11:30:00,229.58,230.13,229.51,229.94,15788.0,178.8657,179.2942,178.8112,179.1462,15788.0
2018-01-23 12:00:00,230.11,230.23,229.41,229.74,14506.0,179.2786,179.3721,178.7333,178.9904,14506.0
2018-01-23 12:30:00,229.59,229.68,228.77,229.28,11213.0,178.8735,178.9436,178.2347,178.632,11213.0
2018-01-23 13:00:00,229.37,229.78,229.26,229.26,14086.0,178.7021,179.0215,178.6164,178.6164,14086.0
2018-01-23 13:30:00,229.21,230.56,229.21,230.0,22678.0,178.5775,179.6292,178.5775,179.1929,22678.0
2018-01-23 14:00:00,230.12,230.12,229.4,229.56,7899.0,179.2864,179.2864,178.7255,178.8501,7899.0
2018-01-23 14:30:00,229.56,230.35,229.56,229.84,10511.0,178.8501,179.4656,178.8501,179.0683,10511.0
2018-01-23 15:00:00,229.87,230.6,229.74,230.4,24974.0,179.0917,179.6604,178.9904,179.5046,24974.0
2018-01-23 15:30:00,230.48,232.09,230.45,231.83,82942.0,179.5669,180.8213,179.5435,180.6187,82942.0
2018-01-24 09:30:00,231.41,233.24,231.41,232.76,24915.0,180.2915,181.7172,180.2915,181.3433,24915.0
2018-01-24 10:00:00,232.92,233.36,232.73,232.94,15074.0,181.4679,181.8107,181.3199,181.4835,15074.0
2018-01-24 10:30:00,232.86,233.27,231.78,232.08,11855.0,181.4212,181.7406,180.5797,180.8135,11855.0
2018-01-24 11:00:00,231.92,231.92,230.51,230.51,7670.0,180.6888,180.6888,179.5903,179.5903,7670.0
2018-01-24 11:30:00,230.74,231.06,230.57,230.82,5978.0,179.7695,180.0188,179.637,179.8318,5978.0
2018-01-24 12:00:00,230.97,231.63,230.97,231.3,7499.0,179.9487,180.4629,179.9487,180.2058,7499.0
2018-01-24 12:30:00,230.72,231.44,230.7,231.39,4024.0,179.7539,180.3149,179.7383,180.2759,4024.0
2018-01-24 13:00:00,231.25,231.9,230.79,231.78,7963.0,180.1668,180.6732,179.8084,180.5797,7963.0
2018-01-24 13:30:00,231.78,232.17,231.26,231.45,7615.0,180.5797,180.8836,180.1746,180.3226,7615.0
2018-01-24 14:00:00,231.43,231.48,230.63,230.98,7380.0,180.3071,180.346,179.6838,179.9565,7380.0
2018-01-24 14:30:00,231.12,231.44,230.84,231.33,7021.0,180.0655,180.3149,179.8474,180.2292,7021.0
2018-01-24 15:00:00,231.02,231.43,230.83,231.41,7944.0,179.9876,180.3071,179.8396,180.2915,7944.0
2018-01-24 15:30:00,231.31,231.7,231.06,231.49,26141.0,180.2136,180.5174,180.0188,180.3538,26141.0
2018-01-25 09:30:00,231.32,231.9,230.0,230.23,21424.0,180.2214,180.6732,179.1929,179.3721,21424.0
2018-01-25 10:00:00,229.74,231.21,229.74,230.52,17437.0,178.9904,180.1357,178.9904,179.5981,17437.0
2018-01-25 10:30:00,230.43,230.69,229.99,230.48,38793.0,179.528,179.7305,179.1852,179.5669,38793.0
2018-01-25 11:00:00,230.66,230.66,229.56,229.63,8780.0,179.7072,179.7072,178.8501,178.9047,8780.0
2018-01-25 11:30:00,229.59,229.84,229.37,229.52,4301.0,178.8735,179.0683,178.7021,178.819,4301.0
2018-01-25 12:00:00,229.31,229.5,229.07,229.07,6348.0,178.6554,178.8034,178.4684,178.4684,6348.0
2018-01-25 12:30:00,229.27,229.27,228.88,229.12,3318.0,178.6242,178.6242,178.3204,178.5073,3318.0
2018-01-25 13:00:00,228.98,229.45,228.5,228.7,11590.0,178.3983,178.7644,178.0243,178.1801,11590.0
2018-01-25 13:30:00,229.19,230.08,229.11,229.41,14498.0,178.5619,179.2553,178.4995,178.7333,14498.0
2018-01-25 14:00:00,229.4,229.76,229.17,229.43,27180.0,178.7255,179.006,178.5463,178.7489,27180.0
2018-01-25 14:30:00,229.36,230.13,229.36,229.88,12644.0,178.6943,179.2942,178.6943,179.0995,12644.0
2018-01-25 15:00:00,229.93,230.66,229.85,230.62,15875.0,179.1384,179.7072,179.0761,179.676,15875.0
2018-01-25 15:30:00,230.57,231.3,230.48,231.22,35857.0,179.637,180.2058,179.5669,180.1434,35857.0
2018-01-26 09:30:00,231.47,231.48,229.36,230.22,18998.0,180.3382,180.346,178.6943,179.3643,18998.0
2018-01-26 10:00:00,229.74,230.04,228.05,228.64,9956.0,178.9904,179.2241,177.6737,178.1334,9956.0
2018-01-26 10:30:00,228.67,228.83,227.67,227.93,8118.0,178.1567,178.2814,177.3776,177.5802,8118.0
2018-01-26 11:00:00,227.73,228.29,226.9,228.01,8555.0,177.4244,177.8607,176.7777,177.6425,8555.0
2018-01-26 11:30:00,228.18,228.24,227.67,227.82,11753.0,177.775,177.8217,177.3776,177.4945,11753.0
2018-01-26 12:00:00,227.82,228.25,227.82,228.14,9966.0,177.4945,177.8295,177.4945,177.7438,9966.0
2018-01-26 12:30:00,227.99,228.02,227.69,227.89,6272.0,177.627,177.6503,177.3932,177.549,6272.0
2018-01-26 13:00:00,227.94,227.94,227.41,227.51,4470.0,177.588,177.588,177.1751,177.253,4470.0
2018-01-26 13:30:00,227.64,228.28,227.41,228.05,10803.0,177.3543,177.8529,177.1751,177.6737,10803.0
2018-01-26 14:00:00,227.67,228.19,227.67,227.85,11888.0,177.3776,177.7828,177.3776,177.5179,11888.0
2018-01-26 14:30:00,227.93,228.65,227.92,228.65,9782.0,177.5802,178.1412,177.5724,178.1412,9782.0
2018-01-26 15:00:00,228.69,229.62,228.64,229.6,10831.0,178.1723,178.8969,178.1334,178.8813,10831.0
2018-01-26 15:30:00,229.52,230.13,229.35,229.75,39793.0,178.819,179.2942,178.6865,178.9982,39793.0
2018-01-29 09:30:00,229.33,229.75,226.47,227.2,17669.0,178.671,178.9982,176.4427,177.0115,17669.0
2018-01-29 10:00:00,227.49,227.87,226.76,227.71,7398.0,177.2374,177.5335,176.6687,177.4088,7398.0
2018-01-29 10:30:00,227.84,228.41,227.24,227.94,8007.0,177.5101,177.9542,177.0426,177.588,8007.0
2018-01-29 11:00:00,227.78,227.86,227.02,227.02,7564.0,177.4633,177.5257,176.8712,176.8712,7564.0
2018-01-29 11:30:00,227.06,227.83,226.92,227.37,6001.0,176.9024,177.5023,176.7933,177.1439,6001.0
2018-01-29 12:00:00,227.31,227.56,227.0,227.22,17892.0,177.0972,177.2919,176.8556,177.0271,17892.0
2018-01-29 12:30:00,227.26,227.88,227.16,227.88,5283.0,177.0582,177.5413,176.9803,177.5413,5283.0
2018-01-29 13:00:00,227.9,228.02,227.63,227.78,4055.0,177.5568,177.6503,177.3465,177.4633,4055.0
2018-01-29 13:30:00,228.02,228.37,227.86,228.21,8075.0,177.6503,177.923,177.5257,177.7984,8075.0
2018-01-29 14:00:00,228.37,228.88,228.37,228.88,8751.0,177.923,178.3204,177.923,178.3204,8751.0
2018-01-29 14:30:00,228.84,229.06,228.46,228.9,5940.0,178.2892,178.4606,177.9931,178.3359,5940.0
2018-01-29 15:00:00,228.95,229.16,228.24,228.26,12205.0,178.3749,178.5385,177.8217,177.8373,12205.0
2018-01-29 15:30:00,228.21,228.38,227.74,227.76,24403.0,177.7984,177.9308,177.4322,177.4478,24403.0
2018-01-30 09:30:00,227.26,228.69,226.32,227.42,11050.0,177.0582,178.1723,176.3259,177.1829,11050.0
2018-01-30 10:00:00,227.22,227.36,226.37,226.79,12042.0,177.0271,177.1361,176.3648,176.692,12042.0
2018-01-30 10:30:00,226.84,226.84,226.24,226.3,9965.0,176.731,176.731,176.2635,176.3103,9965.0
2018-01-30 11:00:00,226.54,227.31,226.43,227.01,12744.0,176.4973,177.0972,176.4116,176.8634,12744.0
2018-01-30 11:30:00,227.0,227.87,226.95,227.35,7400.0,176.8556,177.5335,176.8167,177.1283,7400.0
2018-01-30 12:00:00,227.48,228.15,227.24,227.86,5342.0,177.2296,177.7516,177.0426,177.5257,5342.0
2018-01-30 12:30:00,227.99,228.38,227.87,228.2,10028.0,177.627,177.9308,177.5335,177.7906,10028.0
2018-01-30 13:00:00,228.21,228.63,227.96,228.16,8269.0,177.7984,178.1256,177.6036,177.7594,8269.0
2018-01-30 13:30:00,228.28,228.29,227.97,228.07,7268.0,177.8529,177.8607,177.6114,177.6893,7268.0
2018-01-30 14:00:00,228.01,228.23,227.65,227.72,3317.0,177.6425,177.8139,177.3621,177.4166,3317.0
2018-01-30 14:30:00,227.86,227.87,226.93,227.14,7898.0,177.5257,177.5335,176.8011,176.9647,7898.0
2018-01-30 15:00:00,227.14,227.26,226.83,226.99,12798.0,176.9647,177.0582,176.7232,176.8479,12798.0
2018-01-30 15:30:00,226.96,227.65,226.77,226.81,47548.0,176.8245,177.3621,176.6765,176.7076,47548.0
2018-01-31 09:30:00,226.37,227.65,225.71,227.65,35509.0,176.3648,177.3621,175.8506,177.3621,35509.0
2018-01-31 10:00:00,227.64,231.18,227.47,229.31,26327.0,177.3543,180.1123,177.2218,178.6554,26327.0
2018-01-31 10:30:00,229.31,229.47,228.09,228.25,10890.0,178.6554,178.78,177.7049,177.8295,10890.0
2018-01-31 11:00:00,228.39,228.44,227.64,227.64,17085.0,177.9386,177.9776,177.3543,177.3543,17085.0
2018-01-31 11:30:00,227.6,227.94,227.07,227.78,17458.0,177.3231,177.588,176.9102,177.4633,17458.0
2018-01-31 12:00:00,227.8,229.21,227.79,228.79,11979.0,177.4789,178.5775,177.4711,178.2502,11979.0
2018-01-31 12:30:00,228.72,230.18,228.72,230.18,30398.0,178.1957,179.3332,178.1957,179.3332,30398.0
2018-01-31 13:00:00,230.23,231.11,229.91,230.99,20275.0,179.3721,180.0577,179.1228,179.9643,20275.0
2018-01-31 13:30:00,231.01,231.01,230.19,230.24,10760.0,179.9798,179.9798,179.341,179.3799,10760.0
2018-01-31 14:00:00,230.3,230.99,229.44,229.74,25692.0,179.4267,179.9643,178.7567,178.9904,25692.0
2018-01-31 14:30:00,229.81,230.48,229.4,230.48,20744.0,179.0449,179.5669,178.7255,179.5669,20744.0
2018-01-31 15:00:00,230.41,231.97,230.07,231.42,21240.0,179.5124,180.7278,179.2475,180.2993,21240.0
2018-01-31 15:30:00,231.68,233.27,231.45,232.97,95976.0,180.5018,181.7406,180.3226,181.5069,95976.0
2018-02-01 09:30:00,233.03,233.82,229.87,230.84,20773.0,181.5536,182.1691,179.0917,179.8474,20773.0
2018-02-01 10:00:00,231.3,231.75,230.58,230.77,16406.0,180.2058,180.5564,179.6448,179.7929,16406.0
2018-02-01 10:30:00,230.76,230.77,229.21,229.56,29083.0,179.7851,179.7929,178.5775,178.8501,29083.0
2018-02-01 11:00:00,229.69,229.86,227.93,228.15,31368.0,178.9514,179.0839,177.5802,177.7516,31368.0
2018-02-01 11:30:00,228.33,231.1,228.33,230.33,23322.0,177.8919,180.05,177.8919,179.4501,23322.0
2018-02-01 12:00:00,230.28,230.8,229.67,230.68,18204.0,179.4111,179.8162,178.9358,179.7227,18204.0
2018-02-01 12:30:00,230.78,231.13,230.07,230.54,21589.0,179.8006,180.0733,179.2475,179.6137,21589.0
2018-02-01 13:00:00,230.32,230.37,229.41,229.63,17714.0,179.4423,179.4812,178.7333,178.9047,17714.0
2018-02-01 13:30:00,229.64,230.84,229.63,230.09,28471.0,178.9125,179.8474,178.9047,179.2631,28471.0
2018-02-01 14:00:00,230.17,230.32,228.45,229.26,29180.0,179.3254,179.4423,177.9853,178.6164,29180.0
2018-02-01 14:30:00,229.33,229.78,229.03,229.78,13529.0,178.671,179.0215,178.4372,179.0215,13529.0
2018-02-01 15:00:00,229.74,229.81,228.58,228.68,16298.0,178.9904,179.0449,178.0866,178.1645,16298.0
2018-02-01 15:30:00,228.57,228.72,227.1,227.24,62785.0,178.0788,178.1957,176.9336,177.0426,62785.0
2018-02-02 09:30:00,224.1,227.53,222.91,226.64,19523.0,174.5963,177.2686,173.6691,176.5752,19523.0
2018-02-02 10:00:00,226.4,227.32,225.62,226.3,17481.0,176.3882,177.105,175.7805,176.3103,17481.0
2018-02-02 10:30:00,225.79,226.0,224.05,224.05,19680.0,175.9129,176.0765,174.5573,174.5573,19680.0
2018-02-02 11:00:00,224.25,225.25,224.01,224.98,18137.0,174.7131,175.4922,174.5261,175.2819,18137.0
2018-02-02 11:30:00,224.83,224.83,223.76,223.81,23805.0,175.165,175.165,174.3314,174.3703,23805.0
2018-02-02 12:00:00,223.69,225.06,223.67,224.75,22363.0,174.2768,175.3442,174.2612,175.1027,22363.0
2018-02-02 12:30:00,224.63,224.85,224.32,224.61,8864.0,175.0092,175.1806,174.7677,174.9936,8864.0
2018-02-02 13:00:00,224.42,225.15,224.35,225.15,7603.0,174.8456,175.4143,174.791,175.4143,7603.0
2018-02-02 13:30:00,225.16,225.18,224.35,224.68,6323.0,175.4221,175.4377,174.791,175.0481,6323.0
2018-02-02 14:00:00,224.7,225.27,224.56,224.76,10458.0,175.0637,175.5078,174.9546,175.1105,10458.0
2018-02-02 14:30:00,224.84,225.06,224.18,224.24,9290.0,175.1728,175.3442,174.6586,174.7053,9290.0
2018-02-02 15:00:00,224.53,224.58,223.46,224.54,15025.0,174.9313,174.9702,174.0976,174.9391,15025.0
2018-02-02 15:30:00,224.46,226.19,224.05,225.44,51721.0,174.8767,176.2246,174.5573,175.6403,51721.0
2018-02-05 09:30:00,226.07,228.02,225.65,226.85,15415.0,176.1311,177.6503,175.8039,176.7388,15415.0
2018-02-05 10:00:00,226.64,226.74,224.13,224.59,10905.0,176.5752,176.6531,174.6196,174.978,10905.0
2018-02-05 10:30:00,224.44,225.3,223.54,224.49,23463.0,174.8612,175.5312,174.16,174.9001,23463.0
2018-02-05 11:00:00,224.62,225.96,224.38,225.74,24687.0,175.0014,176.0454,174.8144,175.874,24687.0
2018-02-05 11:30:00,225.67,226.02,223.95,224.61,39040.0,175.8194,176.0921,174.4794,174.9936,39040.0
2018-02-05 12:00:00,224.68,225.11,224.22,224.39,10503.0,175.0481,175.3831,174.6898,174.8222,10503.0
2018-02-05 12:30:00,224.48,224.79,224.12,224.19,8193.0,174.8923,175.1338,174.6118,174.6664,8193.0
2018-02-05 13:00:00,224.09,224.17,222.86,222.86,17939.0,174.5885,174.6508,173.6302,173.6302,17939.0
2018-02-05 13:30:00,223.06,223.42,222.55,222.9,17054.0,173.786,174.0665,173.3887,173.6613,17054.0
2018-02-05 14:00:00,222.87,223.24,222.61,223.0,17071.0,173.638,173.9262,173.4354,173.7392,17071.0
2018-02-05 14:30:00,222.84,222.96,221.36,221.59,19045.0,173.6146,173.7081,172.4615,172.6407,19045.0
2018-02-05 15:00:00,221.34,222.13,219.79,221.93,40548.0,172.4459,173.0614,171.2383,172.9056,40548.0
2018-02-05 15:30:00,222.02,222.25,218.21,218.47,86667.0,172.9757,173.1549,170.0074,170.2099,86667.0
2018-02-06 09:30:00,216.07,218.88,214.03,216.65,65790.0,168.3401,170.5294,166.7507,168.792,65790.0
2018-02-06 10:00:00,217.03,219.73,216.13,216.63,47412.0,169.088,171.1916,168.3868,168.7764,47412.0
2018-02-06 10:30:00,216.53,217.71,215.38,217.51,46567.0,168.6985,169.6178,167.8025,169.462,46567.0
2018-02-06 11:00:00,217.49,217.68,215.9,217.38,47238.0,169.4464,169.5944,168.2076,169.3607,47238.0
2018-02-06 11:30:00,217.4,218.22,216.78,217.57,36414.0,169.3763,170.0152,168.8932,169.5087,36414.0
2018-02-06 12:00:00,217.57,217.62,216.78,217.26,24694.0,169.5087,169.5477,168.8932,169.2672,24694.0
2018-02-06 12:30:00,217.28,218.55,216.81,217.53,25460.0,169.2828,170.2723,168.9166,169.4776,25460.0
2018-02-06 13:00:00,217.24,217.36,216.76,216.96,48718.0,169.2516,169.3451,168.8777,169.0335,48718.0
2018-02-06 13:30:00,216.98,216.98,215.85,215.98,63958.0,169.0491,169.0491,168.1687,168.27,63958.0
2018-02-06 14:00:00,215.91,216.24,214.04,214.62,59605.0,168.2154,168.4725,166.7585,167.2104,59605.0
2018-02-06 14:30:00,214.52,218.27,214.46,218.27,32145.0,167.1325,170.0541,167.0857,170.0541,32145.0
2018-02-06 15:00:00,218.13,220.66,217.85,218.96,36003.0,169.945,171.9162,169.7269,170.5917,36003.0
2018-02-06 15:30:00,218.85,220.15,218.19,218.97,76995.0,170.506,171.5188,169.9918,170.5995,76995.0
2018-02-07 09:30:00,218.82,223.1,217.52,221.72,20327.0,170.4826,173.8172,169.4698,172.742,20327.0
2018-02-07 10:00:00,221.63,223.51,220.67,220.67,27009.0,172.6719,174.1366,171.9239,171.9239,27009.0
2018-02-07 10:30:00,220.91,222.22,220.17,222.22,19188.0,172.1109,173.1316,171.5344,173.1316,19188.0
2018-02-07 11:00:00,222.02,222.55,220.84,221.18,15792.0,172.9757,173.3887,172.0564,172.3213,15792.0
2018-02-07 11:30:00,221.21,221.63,220.52,220.95,11282.0,172.3447,172.6719,171.8071,172.1421,11282.0
2018-02-07 12:00:00,221.34,221.95,219.89,220.17,37104.0,172.4459,172.9212,171.3162,171.5344,37104.0
2018-02-07 12:30:00,220.43,221.54,220.24,221.11,8800.0,171.737,172.6018,171.5889,172.2668,8800.0
2018-02-07 13:00:00,221.36,221.53,219.76,220.42,9844.0,172.4615,172.594,171.215,171.7292,9844.0
2018-02-07 13:30:00,220.4,221.62,219.71,220.65,34074.0,171.7136,172.6641,171.176,171.9084,34074.0
2018-02-07 14:00:00,220.58,220.86,219.91,220.43,16301.0,171.8538,172.072,171.3318,171.737,16301.0
2018-02-07 14:30:00,220.4,220.4,219.11,219.89,12737.0,171.7136,171.7136,170.7086,171.3162,12737.0
2018-02-07 15:00:00,219.75,220.57,219.57,220.37,36783.0,171.2072,171.846,171.0669,171.6902,36783.0
2018-02-07 15:30:00,220.35,221.49,217.65,217.91,88433.0,171.6746,172.5628,169.5711,169.7736,88433.0
2018-02-08 09:30:00,218.5,222.14,216.45,220.88,42091.0,170.2333,173.0692,168.6361,172.0876,42091.0
2018-02-08 10:00:00,219.98,221.17,218.31,220.2,30050.0,171.3864,172.3135,170.0853,171.5578,30050.0
2018-02-08 10:30:00,220.34,223.23,219.91,223.11,30469.0,171.6668,173.9184,171.3318,173.825,30469.0
2018-02-08 11:00:00,223.23,225.3,222.59,224.33,35065.0,173.9184,175.5312,173.4198,174.7755,35065.0
2018-02-08 11:30:00,224.38,226.0,222.54,223.62,64304.0,174.8144,176.0765,173.3809,174.2223,64304.0
2018-02-08 12:00:00,223.84,224.76,222.88,223.78,27544.0,174.3937,175.1105,173.6458,174.3469,27544.0
2018-02-08 12:30:00,223.66,225.77,222.81,223.5,29280.0,174.2535,175.8974,173.5912,174.1288,29280.0
2018-02-08 13:00:00,223.74,223.78,222.5,222.73,47296.0,174.3158,174.3469,173.3497,173.5289,47296.0
2018-02-08 13:30:00,222.54,223.23,221.96,223.06,34433.0,173.3809,173.9184,172.929,173.786,34433.0
2018-02-08 14:00:00,223.06,223.31,221.29,221.29,19664.0,173.786,173.9808,172.407,172.407,19664.0
2018-02-08 14:30:00,221.75,222.65,221.33,221.57,35412.0,172.7654,173.4666,172.4382,172.6251,35412.0
2018-02-08 15:00:00,221.58,222.1,219.47,220.48,38913.0,172.6329,173.0381,170.989,171.7759,38913.0
2018-02-08 15:30:00,220.4,220.66,218.13,218.3,92288.0,171.7136,171.9162,169.945,170.0775,92288.0
2018-02-09 09:30:00,220.41,224.1,218.45,223.78,60235.0,171.7214,174.5963,170.1943,174.3469,60235.0
2018-02-09 10:00:00,223.8,226.23,223.74,224.88,62569.0,174.3625,176.2557,174.3158,175.204,62569.0
2018-02-09 10:30:00,224.7,226.12,222.58,222.99,46202.0,175.0637,176.17,173.412,173.7315,46202.0
2018-02-09 11:00:00,223.09,223.71,221.55,221.59,30510.0,173.8094,174.2924,172.6096,172.6407,30510.0
2018-02-09 11:30:00,221.59,221.88,219.87,221.58,22078.0,172.6407,172.8667,171.3007,172.6329,22078.0
2018-02-09 12:00:00,221.63,222.64,220.95,222.12,32210.0,172.6719,173.4588,172.1421,173.0536,32210.0
2018-02-09 12:30:00,222.31,223.77,222.25,223.27,16422.0,173.2017,174.3392,173.1549,173.9496,16422.0
2018-02-09 13:00:00,223.26,223.43,221.61,222.36,18286.0,173.9418,174.0743,172.6563,173.2406,18286.0
2018-02-09 13:30:00,222.51,223.67,221.4,222.95,19919.0,173.3575,174.2612,172.4927,173.7003,19919.0
2018-02-09 14:00:00,222.75,226.66,222.63,225.4,23210.0,173.5445,176.5908,173.451,175.6091,23210.0
2018-02-09 14:30:00,225.39,227.25,225.19,225.3,32210.0,175.6013,177.0504,175.4455,175.5312,32210.0
2018-02-09 15:00:00,225.4,226.18,224.49,225.49,38197.0,175.6091,176.2168,174.9001,175.6792,38197.0
2018-02-09 15:30:00,225.49,230.12,225.29,228.34,114890.0,175.6792,179.2864,175.5234,177.8996,114890.0
2018-02-12 09:30:00,228.7,229.56,224.54,225.17,73065.0,178.1801,178.8501,174.9391,175.4299,73065.0
2018-02-12 10:00:00,225.15,225.74,223.33,224.26,44401.0,175.4143,175.874,173.9964,174.7209,44401.0
2018-02-12 10:30:00,224.44,225.14,222.86,224.19,40549.0,174.8612,175.4065,173.6302,174.6664,40549.0
2018-02-12 11:00:00,224.17,224.17,221.74,222.88,26272.0,174.6508,174.6508,172.7576,173.6458,26272.0
2018-02-12 11:30:00,222.78,223.68,221.26,223.52,55768.0,173.5678,174.269,172.3836,174.1444,55768.0
2018-02-12 12:00:00,223.51,226.78,223.29,226.26,52332.0,174.1366,176.6842,173.9652,176.2791,52332.0
2018-02-12 12:30:00,226.2,227.42,226.06,227.16,49388.0,176.2324,177.1829,176.1233,176.9803,49388.0
2018-02-12 13:00:00,227.16,227.48,226.55,227.21,49773.0,176.9803,177.2296,176.5051,177.0193,49773.0
2018-02-12 13:30:00,227.3,227.3,225.85,226.2,42644.0,177.0894,177.0894,175.9597,176.2324,42644.0
2018-02-12 14:00:00,226.22,227.94,226.15,227.94,55589.0,176.248,177.588,176.1934,177.588,55589.0
2018-02-12 14:30:00,227.94,228.48,226.68,227.16,29425.0,177.588,178.0087,176.6063,176.9803,29425.0
2018-02-12 15:00:00,227.24,228.31,226.83,227.66,44879.0,177.0426,177.8763,176.7232,177.3699,44879.0
2018-02-12 15:30:00,227.73,228.76,226.82,227.84,107262.0,177.4244,178.2269,176.7154,177.5101,107262.0
2018-02-13 09:30:00,227.35,229.24,223.44,228.04,54841.0,177.1283,178.6008,174.0821,177.6659,54841.0
2018-02-13 10:00:00,228.22,228.52,226.31,227.17,17992.0,177.8062,178.0399,176.3181,176.9881,17992.0
2018-02-13 10:30:00,227.19,229.25,226.74,229.12,32197.0,177.0037,178.6086,176.6531,178.5073,32197.0
2018-02-13 11:00:00,229.02,229.02,227.22,227.22,25891.0,178.4294,178.4294,177.0271,177.0271,25891.0
2018-02-13 11:30:00,227.31,227.41,226.35,226.6,26208.0,177.0972,177.1751,176.3492,176.544,26208.0
2018-02-13 12:00:00,226.51,227.23,226.06,227.06,9921.0,176.4739,177.0348,176.1233,176.9024,9921.0
2018-02-13 12:30:00,227.07,227.07,226.48,226.52,15674.0,176.9102,176.9102,176.4505,176.4817,15674.0
2018-02-13 13:00:00,226.51,227.18,226.45,226.53,15030.0,176.4739,176.9959,176.4271,176.4895,15030.0
2018-02-13 13:30:00,226.73,226.83,226.08,226.67,13286.0,176.6453,176.7232,176.1389,176.5985,13286.0
2018-02-13 14:00:00,226.69,228.19,226.66,227.9,27683.0,176.6141,177.7828,176.5908,177.5568,27683.0
2018-02-13 14:30:00,227.93,228.59,227.55,228.27,11453.0,177.5802,178.0944,177.2842,177.8451,11453.0
2018-02-13 15:00:00,228.46,229.55,228.16,229.43,15549.0,177.9931,178.8424,177.7594,178.7489,15549.0
2018-02-13 15:30:00,229.23,229.34,228.11,228.31,68499.0,178.593,178.6787,177.7204,177.8763,68499.0
2018-02-14 09:30:00,226.17,226.86,224.01,224.51,27543.0,176.209,176.7466,174.5261,174.9157,27543.0
2018-02-14 10:00:00,224.63,225.54,224.45,225.02,18529.0,175.0092,175.7182,174.8689,175.313,18529.0
2018-02-14 10:30:00,225.25,226.11,224.39,224.39,13047.0,175.4922,176.1622,174.8222,174.8222,13047.0
2018-02-14 11:00:00,224.39,225.03,223.3,223.53,16649.0,174.8222,175.3208,173.973,174.1522,16649.0
2018-02-14 11:30:00,223.52,223.75,222.41,222.55,20898.0,174.1444,174.3236,173.2796,173.3887,20898.0
2018-02-14 12:00:00,222.53,222.87,222.01,222.83,11737.0,173.3731,173.638,172.9679,173.6068,11737.0
2018-02-14 12:30:00,222.96,223.7,222.76,223.58,13856.0,173.7081,174.2846,173.5523,174.1911,13856.0
2018-02-14 13:00:00,223.51,224.63,223.51,224.57,20216.0,174.1366,175.0092,174.1366,174.9624,20216.0
2018-02-14 13:30:00,224.57,224.86,224.07,224.58,20101.0,174.9624,175.1884,174.5729,174.9702,20101.0
2018-02-14 14:00:00,224.48,224.89,223.98,223.98,8061.0,174.8923,175.2117,174.5028,174.5028,8061.0
2018-02-14 14:30:00,224.08,224.91,224.03,224.81,16466.0,174.5807,175.2273,174.5417,175.1494,16466.0
2018-02-14 15:00:00,224.9,225.27,224.02,224.02,27930.0,175.2195,175.5078,174.5339,174.5339,27930.0
2018-02-14 15:30:00,223.96,225.0,223.89,224.72,61650.0,174.4872,175.2974,174.4326,175.0793,61650.0
2018-02-15 09:30:00,224.97,227.43,224.52,226.71,13364.0,175.2741,177.1907,174.9235,176.6297,13364.0
2018-02-15 10:00:00,227.42,228.16,226.75,227.31,14654.0,177.1829,177.7594,176.6609,177.0972,14654.0
2018-02-15 10:30:00,227.4,229.07,227.2,227.7,10430.0,177.1673,178.4684,177.0115,177.401,10430.0
2018-02-15 11:00:00,227.54,228.61,226.75,227.19,8053.0,177.2764,178.11,176.6609,177.0037,8053.0
2018-02-15 11:30:00,227.34,229.23,227.11,227.96,9535.0,177.1205,178.593,176.9413,177.6036,9535.0
2018-02-15 12:00:00,227.77,228.24,227.35,227.99,7001.0,177.4556,177.8217,177.1283,177.627,7001.0
2018-02-15 12:30:00,228.28,228.34,227.48,228.0,7160.0,177.8529,177.8996,177.2296,177.6347,7160.0
2018-02-15 13:00:00,227.94,228.41,227.78,228.27,7980.0,177.588,177.9542,177.4633,177.8451,7980.0
2018-02-15 13:30:00,228.04,228.89,227.85,228.65,9300.0,177.6659,178.3281,177.5179,178.1412,9300.0
2018-02-15 14:00:00,228.95,229.01,228.08,228.78,11584.0,178.3749,178.4216,177.6971,178.2424,11584.0
2018-02-15 14:30:00,228.63,228.97,228.43,228.97,7029.0,178.1256,178.3905,177.9698,178.3905,7029.0
2018-02-15 15:00:00,229.11,229.7,228.78,229.56,10593.0,178.4995,178.9592,178.2424,178.8501,10593.0
2018-02-15 15:30:00,229.56,229.56,228.56,229.47,43303.0,178.8501,178.8501,178.071,178.78,43303.0
2018-02-16 09:30:00,228.92,230.8,228.3,229.06,33412.0,178.3515,179.8162,177.8685,178.4606,33412.0
2018-02-16 10:00:00,228.67,229.6,228.1,229.6,16062.0,178.1567,178.8813,177.7127,178.8813,16062.0
2018-02-16 10:30:00,229.87,230.0,228.33,229.66,12117.0,179.0917,179.1929,177.8919,178.9281,12117.0
2018-02-16 11:00:00,229.53,229.77,228.12,228.12,14384.0,178.8268,179.0138,177.7282,177.7282,14384.0
2018-02-16 11:30:00,228.14,229.58,228.14,228.93,14617.0,177.7438,178.8657,177.7438,178.3593,14617.0
2018-02-16 12:00:00,228.89,230.09,228.43,229.87,10650.0,178.3281,179.2631,177.9698,179.0917,10650.0
2018-02-16 12:30:00,229.87,230.04,228.91,229.3,13159.0,179.0917,179.2241,178.3437,178.6476,13159.0
2018-02-16 13:00:00,229.3,229.54,228.41,228.98,6015.0,178.6476,178.8346,177.9542,178.3983,6015.0
2018-02-16 13:30:00,229.2,230.09,228.89,229.47,20377.0,178.5697,179.2631,178.3281,178.78,20377.0
2018-02-16 14:00:00,229.84,229.84,228.48,228.8,12842.0,179.0683,179.0683,178.0087,178.258,12842.0
2018-02-16 14:30:00,228.72,229.68,228.45,229.68,17126.0,178.1957,178.9436,177.9853,178.9436,17126.0
2018-02-16 15:00:00,229.8,230.13,229.62,229.86,18522.0,179.0371,179.2942,178.8969,179.0839,18522.0
2018-02-16 15:30:00,229.86,230.19,229.47,229.67,46612.0,179.0839,179.341,178.78,178.9358,46612.0
2018-02-20 09:30:00,228.53,231.24,227.23,230.09,29859.0,178.0477,180.159,177.0348,179.2631,29859.0
2018-02-20 10:00:00,229.8,230.38,228.77,230.2,22926.0,179.0371,179.489,178.2347,179.3488,22926.0
2018-02-20 10:30:00,230.06,230.69,229.83,230.43,16163.0,179.2397,179.7305,179.0605,179.528,16163.0
2018-02-20 11:00:00,230.45,230.63,229.3,229.58,21130.0,179.5435,179.6838,178.6476,178.8657,21130.0
2018-02-20 11:30:00,229.73,230.07,228.45,229.12,17309.0,178.9826,179.2475,177.9853,178.5073,17309.0
2018-02-20 12:00:00,229.28,229.66,228.43,229.21,10700.0,178.632,178.9281,177.9698,178.5775,10700.0
2018-02-20 12:30:00,229.22,229.49,228.11,228.51,11812.0,178.5852,178.7956,177.7204,178.0321,11812.0
2018-02-20 13:00:00,228.16,228.28,227.02,227.3,13423.0,177.7594,177.8529,176.8712,177.0894,13423.0
2018-02-20 13:30:00,227.24,227.86,227.11,227.31,25289.0,177.0426,177.5257,176.9413,177.0972,25289.0
2018-02-20 14:00:00,227.18,227.36,226.27,226.98,31180.0,176.9959,177.1361,176.2869,176.8401,31180.0
2018-02-20 14:30:00,226.79,227.54,226.42,226.5,18370.0,176.692,177.2764,176.4038,176.4661,18370.0
2018-02-20 15:00:00,226.5,227.19,226.19,226.35,27413.0,176.4661,177.0037,176.2246,176.3492,27413.0
2018-02-20 15:30:00,226.5,226.57,225.37,225.4,67425.0,176.4661,176.5206,175.5857,175.6091,67425.0
2018-02-21 09:30:00,224.78,225.68,222.95,225.24,30419.0,175.126,175.8272,173.7003,175.4844,30419.0
2018-02-21 10:00:00,225.15,225.15,223.05,224.31,25641.0,175.4143,175.4143,173.7782,174.7599,25641.0
2018-02-21 10:30:00,224.46,224.62,223.68,224.03,13003.0,174.8767,175.0014,174.269,174.5417,13003.0
2018-02-21 11:00:00,224.34,224.59,222.62,223.05,27460.0,174.7832,174.978,173.4432,173.7782,27460.0
2018-02-21 11:30:00,222.95,223.23,222.09,222.48,18031.0,173.7003,173.9184,173.0303,173.3341,18031.0
2018-02-21 12:00:00,222.67,222.85,221.84,222.85,15000.0,173.4821,173.6224,172.8355,173.6224,15000.0
2018-02-21 12:30:00,222.92,223.7,222.68,223.7,17391.0,173.6769,174.2846,173.4899,174.2846,17391.0
2018-02-21 13:00:00,223.76,223.96,222.95,223.01,7980.0,174.3314,174.4872,173.7003,173.747,7980.0
2018-02-21 13:30:00,223.02,223.12,222.26,222.33,15716.0,173.7548,173.8327,173.1627,173.2173,15716.0
2018-02-21 14:00:00,222.26,223.3,221.86,222.3,37692.0,173.1627,173.973,172.8511,173.1939,37692.0
2018-02-21 14:30:00,222.3,222.56,220.68,220.84,50710.0,173.1939,173.3964,171.9317,172.0564,50710.0
2018-02-21 15:00:00,220.81,221.07,219.62,220.08,84033.0,172.033,172.2356,171.1059,171.4643,84033.0
2018-02-21 15:30:00,220.14,220.78,219.81,220.1,136697.0,171.511,172.0096,171.2539,171.4799,136697.0
2018-02-22 09:30:00,220.67,222.98,220.03,222.98,16455.0,171.9239,173.7237,171.4253,173.7237,16455.0
2018-02-22 10:00:00,222.59,223.16,222.11,222.32,33305.0,173.4198,173.8639,173.0459,173.2095,33305.0
2018-02-22 10:30:00,222.23,222.38,221.14,221.98,20898.0,173.1393,173.2562,172.2901,172.9446,20898.0
2018-02-22 11:00:00,222.0,223.13,221.43,223.07,30624.0,172.9601,173.8405,172.5161,173.7938,30624.0
2018-02-22 11:30:00,223.15,223.9,222.82,223.46,22878.0,173.8561,174.4404,173.599,174.0976,22878.0
2018-02-22 12:00:00,223.45,223.8,223.01,223.25,18646.0,174.0898,174.3625,173.747,173.934,18646.0
2018-02-22 12:30:00,222.97,223.69,222.61,222.94,48230.0,173.7159,174.2768,173.4354,173.6925,48230.0
2018-02-22 13:00:00,222.93,223.19,221.58,221.58,24214.0,173.6847,173.8873,172.6329,172.6329,24214.0
2018-02-22 13:30:00,221.76,222.46,221.44,222.13,16736.0,172.7732,173.3185,172.5239,173.0614,16736.0
2018-02-22 14:00:00,222.0,222.52,221.93,221.97,14701.0,172.9601,173.3653,172.9056,172.9368,14701.0
2018-02-22 14:30:00,221.97,222.18,221.0,221.12,12460.0,172.9368,173.1004,172.181,172.2745,12460.0
2018-02-22 15:00:00,221.01,221.59,220.63,221.55,22047.0,172.1888,172.6407,171.8928,172.6096,22047.0
2018-02-22 15:30:00,221.63,221.63,220.65,221.53,35493.0,172.6719,172.6719,171.9084,172.594,35493.0
2018-02-23 09:30:00,222.26,224.29,222.26,223.99,19583.0,173.1627,174.7443,173.1627,174.5106,19583.0
2018-02-23 10:00:00,224.25,224.58,223.29,223.75,29629.0,174.7131,174.9702,173.9652,174.3236,29629.0
2018-02-23 10:30:00,223.71,224.28,223.24,224.28,15215.0,174.2924,174.7365,173.9262,174.7365,15215.0
2018-02-23 11:00:00,224.26,225.15,223.47,224.86,12359.0,174.7209,175.4143,174.1054,175.1884,12359.0
2018-02-23 11:30:00,225.07,226.36,224.82,226.19,25422.0,175.352,176.357,175.1572,176.2246,25422.0
2018-02-23 12:00:00,226.18,226.18,225.37,225.81,26003.0,176.2168,176.2168,175.5857,175.9285,26003.0
2018-02-23 12:30:00,225.83,225.98,225.47,225.86,8281.0,175.9441,176.061,175.6636,175.9675,8281.0
2018-02-23 13:00:00,225.86,226.12,225.47,226.12,21394.0,175.9675,176.17,175.6636,176.17,21394.0
2018-02-23 13:30:00,226.25,227.1,226.09,227.01,21368.0,176.2713,176.9336,176.1467,176.8634,21368.0
2018-02-23 14:00:00,227.01,227.02,226.11,226.56,12602.0,176.8634,176.8712,176.1622,176.5128,12602.0
2018-02-23 14:30:00,226.56,226.94,226.32,226.33,17158.0,176.5128,176.8089,176.3259,176.3337,17158.0
2018-02-23 15:00:00,226.48,226.85,226.03,226.17,18767.0,176.4505,176.7388,176.0999,176.209,18767.0
2018-02-23 15:30:00,226.17,227.23,225.98,227.22,54601.0,176.209,177.0348,176.061,177.0271,54601.0
2018-02-26 09:30:00,228.28,228.28,226.22,226.62,21642.0,177.8529,177.8529,176.248,176.5596,21642.0
2018-02-26 10:00:00,227.3,227.3,225.52,226.25,10669.0,177.0894,177.0894,175.7026,176.2713,10669.0
2018-02-26 10:30:00,226.28,226.99,224.88,225.43,14444.0,176.2947,176.8479,175.204,175.6325,14444.0
2018-02-26 11:00:00,225.21,225.87,225.01,225.61,17814.0,175.4611,175.9753,175.3052,175.7727,17814.0
2018-02-26 11:30:00,225.4,226.9,225.39,226.43,10192.0,175.6091,176.7777,175.6013,176.4116,10192.0
2018-02-26 12:00:00,226.5,227.56,226.39,227.16,19976.0,176.4661,177.2919,176.3804,176.9803,19976.0
2018-02-26 12:30:00,227.07,227.19,226.31,226.58,5596.0,176.9102,177.0037,176.3181,176.5284,5596.0
2018-02-26 13:00:00,226.66,227.03,226.17,226.44,8110.0,176.5908,176.879,176.209,176.4194,8110.0
2018-02-26 13:30:00,226.68,226.76,225.76,226.19,8118.0,176.6063,176.6687,175.8896,176.2246,8118.0
2018-02-26 14:00:00,226.11,226.73,226.09,226.5,11348.0,176.1622,176.6453,176.1467,176.4661,11348.0
2018-02-26 14:30:00,226.67,227.22,226.65,226.9,9567.0,176.5985,177.0271,176.583,176.7777,9567.0
2018-02-26 15:00:00,226.75,227.24,226.6,226.7,17896.0,176.6609,177.0426,176.544,176.6219,17896.0
2018-02-26 15:30:00,226.66,227.14,226.24,227.1,62543.0,176.5908,176.9647,176.2635,176.9336,62543.0
2018-02-27 09:30:00,227.0,228.32,226.01,226.46,17364.0,176.8556,177.8841,176.0843,176.4349,17364.0
2018-02-27 10:00:00,226.42,226.86,226.05,226.81,7890.0,176.4038,176.7466,176.1155,176.7076,7890.0
2018-02-27 10:30:00,226.77,227.02,222.54,223.31,19663.0,176.6765,176.8712,173.3809,173.9808,19663.0
2018-02-27 11:00:00,223.06,223.31,221.26,222.0,13602.0,173.786,173.9808,172.3836,172.9601,13602.0
2018-02-27 11:30:00,222.4,222.77,221.46,221.83,44422.0,173.2718,173.5601,172.5394,172.8277,44422.0
2018-02-27 12:00:00,221.53,222.68,221.22,222.6,33119.0,172.594,173.4899,172.3525,173.4276,33119.0
2018-02-27 12:30:00,222.83,223.14,221.74,223.05,11439.0,173.6068,173.8483,172.7576,173.7782,11439.0
2018-02-27 13:00:00,223.06,223.36,222.55,222.99,10011.0,173.786,174.0197,173.3887,173.7315,10011.0
2018-02-27 13:30:00,223.02,223.22,222.3,222.35,9815.0,173.7548,173.9107,173.1939,173.2328,9815.0
2018-02-27 14:00:00,222.45,222.56,221.61,222.46,16872.0,173.3107,173.3964,172.6563,173.3185,16872.0
2018-02-27 14:30:00,222.46,222.93,222.06,222.52,17667.0,173.3185,173.6847,173.0069,173.3653,17667.0
2018-02-27 15:00:00,222.51,222.85,221.58,221.7,25036.0,173.3575,173.6224,172.6329,172.7264,25036.0
2018-02-27 15:30:00,221.86,222.6,221.47,221.85,65063.0,172.8511,173.4276,172.5472,172.8433,65063.0
2018-02-28 09:30:00,222.88,225.61,222.32,224.79,46908.0,173.6458,175.7727,173.2095,175.1338,46908.0
2018-02-28 10:00:00,224.89,225.37,223.28,223.83,16358.0,175.2117,175.5857,173.9574,174.3859,16358.0
2018-02-28 10:30:00,223.83,224.14,222.61,223.33,15701.0,174.3859,174.6274,173.4354,173.9964,15701.0
2018-02-28 11:00:00,223.33,224.82,223.25,224.82,11450.0,173.9964,175.1572,173.934,175.1572,11450.0
2018-02-28 11:30:00,224.55,226.23,224.07,225.59,17599.0,174.9469,176.2557,174.5729,175.7571,17599.0
2018-02-28 12:00:00,225.51,225.59,225.01,225.27,10600.0,175.6948,175.7571,175.3052,175.5078,10600.0
2018-02-28 12:30:00,225.26,225.66,224.87,225.19,15538.0,175.5,175.8117,175.1962,175.4455,15538.0
2018-02-28 13:00:00,225.05,225.95,224.84,225.68,10403.0,175.3364,176.0376,175.1728,175.8272,10403.0
2018-02-28 13:30:00,225.86,227.23,225.84,227.23,13341.0,175.9675,177.0348,175.9519,177.0348,13341.0
2018-02-28 14:00:00,227.22,227.72,227.04,227.21,23422.0,177.0271,177.4166,176.8868,177.0193,23422.0
2018-02-28 14:30:00,227.16,227.22,226.21,226.34,14213.0,176.9803,177.0271,176.2402,176.3414,14213.0
2018-02-28 15:00:00,226.32,226.49,224.15,224.28,22846.0,176.3259,176.4583,174.6352,174.7365,22846.0
2018-02-28 15:30:00,224.37,224.56,223.74,223.74,37055.0,174.8066,174.9546,174.3158,174.3158,37055.0
2018-03-01 09:30:00,222.87,226.95,222.46,226.76,24942.0,173.638,176.8167,173.3185,176.6687,24942.0
2018-03-01 10:00:00,226.65,227.19,226.1,227.19,22877.0,176.583,177.0037,176.1545,177.0037,22877.0
2018-03-01 10:30:00,227.1,227.51,225.72,226.05,12069.0,176.9336,177.253,175.8584,176.1155,12069.0
2018-03-01 11:00:00,226.37,226.37,224.73,225.25,14212.0,176.3648,176.3648,175.0871,175.4922,14212.0
2018-03-01 11:30:00,225.34,225.49,224.56,224.96,14687.0,175.5623,175.6792,174.9546,175.2663,14687.0
2018-03-01 12:00:00,225.14,225.29,224.42,225.02,15498.0,175.4065,175.5234,174.8456,175.313,15498.0
2018-03-01 12:30:00,224.98,225.68,224.9,225.09,13171.0,175.2819,175.8272,175.2195,175.3676,13171.0
2018-03-01 13:00:00,225.09,225.09,223.57,223.57,19589.0,175.3676,175.3676,174.1833,174.1833,19589.0
2018-03-01 13:30:00,223.61,224.16,223.0,224.16,15212.0,174.2145,174.643,173.7392,174.643,15212.0
2018-03-01 14:00:00,223.67,224.18,222.98,223.24,26846.0,174.2612,174.6586,173.7237,173.9262,26846.0
2018-03-01 14:30:00,223.24,223.68,222.6,223.28,19669.0,173.9262,174.269,173.4276,173.9574,19669.0
2018-03-01 15:00:00,223.25,224.91,223.25,223.95,34983.0,173.934,175.2273,173.934,174.4794,34983.0
2018-03-01 15:30:00,223.98,224.39,223.13,223.78,93265.0,174.5028,174.8222,173.8405,174.3469,93265.0
2018-03-02 09:30:00,226.0,227.23,224.51,224.78,45633.0,176.0765,177.0348,174.9157,175.126,45633.0
2018-03-02 10:00:00,225.0,225.7,223.11,224.31,20308.0,175.2974,175.8428,173.825,174.7599,20308.0
2018-03-02 10:30:00,224.09,224.85,223.72,224.05,18353.0,174.5885,175.1806,174.3002,174.5573,18353.0
2018-03-02 11:00:00,224.14,224.37,223.14,224.02,17322.0,174.6274,174.8066,173.8483,174.5339,17322.0
2018-03-02 11:30:00,224.0,224.59,223.31,224.35,15923.0,174.5183,174.978,173.9808,174.791,15923.0
2018-03-02 12:00:00,224.15,224.17,223.15,223.66,13125.0,174.6352,174.6508,173.8561,174.2535,13125.0
2018-03-02 12:30:00,223.56,223.67,222.53,222.84,11172.0,174.1755,174.2612,173.3731,173.6146,11172.0
2018-03-02 13:00:00,222.8,222.8,221.95,221.95,26108.0,173.5834,173.5834,172.9212,172.9212,26108.0
2018-03-02 13:30:00,222.02,222.22,221.39,221.46,17664.0,172.9757,173.1316,172.4849,172.5394,17664.0
2018-03-02 14:00:00,221.57,222.08,221.15,221.66,20388.0,172.6251,173.0225,172.2979,172.6953,20388.0
2018-03-02 14:30:00,221.84,222.15,221.53,221.93,6364.0,172.8355,173.077,172.594,172.9056,6364.0
2018-03-02 15:00:00,222.01,222.14,221.33,222.14,12455.0,172.9679,173.0692,172.4382,173.0692,12455.0
2018-03-02 15:30:00,222.02,222.44,221.63,222.2,61292.0,172.9757,173.303,172.6719,173.116,61292.0
2018-03-05 09:30:00,220.87,224.05,220.32,223.5,44589.0,172.0798,174.5573,171.6513,174.1288,44589.0
2018-03-05 10:00:00,224.08,225.41,223.66,224.56,29927.0,174.5807,175.6169,174.2535,174.9546,29927.0
2018-03-05 10:30:00,224.42,224.44,223.62,224.13,32570.0,174.8456,174.8612,174.2223,174.6196,32570.0
2018-03-05 11:00:00,223.9,225.21,223.66,225.16,35868.0,174.4404,175.4611,174.2535,175.4221,35868.0
2018-03-05 11:30:00,225.18,225.73,224.35,225.07,20105.0,175.4377,175.8662,174.791,175.352,20105.0
2018-03-05 12:00:00,225.1,226.02,225.1,225.91,6609.0,175.3754,176.0921,175.3754,176.0064,6609.0
2018-03-05 12:30:00,225.86,226.31,225.42,226.31,10477.0,175.9675,176.3181,175.6247,176.3181,10477.0
2018-03-05 13:00:00,226.1,226.39,225.54,226.01,10000.0,176.1545,176.3804,175.7182,176.0843,10000.0
2018-03-05 13:30:00,226.08,226.08,224.88,225.04,16290.0,176.1389,176.1389,175.204,175.3286,16290.0
2018-03-05 14:00:00,225.09,225.1,224.43,224.43,14106.0,175.3676,175.3754,174.8534,174.8534,14106.0
2018-03-05 14:30:00,224.57,225.7,224.56,225.7,7792.0,174.9624,175.8428,174.9546,175.8428,7792.0
2018-03-05 15:00:00,225.7,226.1,224.67,224.77,22905.0,175.8428,176.1545,175.0403,175.1183,22905.0
2018-03-05 15:30:00,224.73,225.93,224.56,225.65,50766.0,175.0871,176.022,174.9546,175.8039,50766.0
2018-03-06 09:30:00,226.06,226.67,224.4,226.2,38403.0,176.1233,176.5985,174.83,176.2324,38403.0
2018-03-06 10:00:00,226.43,226.44,225.49,226.27,44857.0,176.4116,176.4194,175.6792,176.2869,44857.0
2018-03-06 10:30:00,226.28,227.98,226.27,227.36,30260.0,176.2947,177.6192,176.2869,177.1361,30260.0
2018-03-06 11:00:00,227.42,228.96,227.23,228.85,28378.0,177.1829,178.3827,177.0348,178.297,28378.0
2018-03-06 11:30:00,228.97,229.6,228.5,229.26,16540.0,178.3905,178.8813,178.0243,178.6164,16540.0
2018-03-06 12:00:00,229.26,230.09,229.17,229.42,46320.0,178.6164,179.2631,178.5463,178.7411,46320.0
2018-03-06 12:30:00,229.29,229.75,228.98,229.16,21476.0,178.6398,178.9982,178.3983,178.5385,21476.0
2018-03-06 13:00:00,229.25,229.57,228.41,229.11,16527.0,178.6086,178.8579,177.9542,178.4995,16527.0
2018-03-06 13:30:00,229.2,230.12,229.09,229.57,20848.0,178.5697,179.2864,178.484,178.8579,20848.0
2018-03-06 14:00:00,229.57,230.51,229.56,230.08,13529.0,178.8579,179.5903,178.8501,179.2553,13529.0
2018-03-06 14:30:00,230.12,230.37,229.49,229.8,25908.0,179.2864,179.4812,178.7956,179.0371,25908.0
2018-03-06 15:00:00,229.95,230.4,229.56,230.31,30252.0,179.154,179.5046,178.8501,179.4345,30252.0
2018-03-06 15:30:00,230.45,230.74,229.58,230.01,84832.0,179.5435,179.7695,178.8657,179.2007,84832.0
2018-03-07 09:30:00,229.84,231.22,229.0,230.85,53087.0,179.0683,180.1434,178.4138,179.8552,53087.0
2018-03-07 10:00:00,230.37,232.24,230.37,231.18,31085.0,179.4812,180.9381,179.4812,180.1123,31085.0
2018-03-07 10:30:00,231.11,231.57,229.44,230.57,23812.0,180.0577,180.4161,178.7567,179.637,23812.0
2018-03-07 11:00:00,230.38,231.28,230.05,230.92,15567.0,179.489,180.1902,179.2319,179.9097,15567.0
2018-03-07 11:30:00,230.89,231.46,230.52,231.27,9585.0,179.8863,180.3304,179.5981,180.1824,9585.0
2018-03-07 12:00:00,231.42,231.78,231.01,231.77,10033.0,180.2993,180.5797,179.9798,180.572,10033.0
2018-03-07 12:30:00,231.56,232.25,231.44,231.9,11526.0,180.4083,180.9459,180.3149,180.6732,11526.0
2018-03-07 13:00:00,231.78,231.93,231.03,231.66,10700.0,180.5797,180.6966,179.9954,180.4863,10700.0
2018-03-07 13:30:00,231.66,232.01,231.32,231.41,22516.0,180.4863,180.7589,180.2214,180.2915,22516.0
2018-03-07 14:00:00,231.35,231.65,231.12,231.41,15819.0,180.2447,180.4785,180.0655,180.2915,15819.0
2018-03-07 14:30:00,231.51,231.95,231.26,231.68,9290.0,180.3694,180.7122,180.1746,180.5018,9290.0
2018-03-07 15:00:00,231.56,231.77,231.16,231.77,20244.0,180.4083,180.572,180.0967,180.572,20244.0
2018-03-07 15:30:00,231.78,232.03,231.12,231.43,57734.0,180.5797,180.7745,180.0655,180.3071,57734.0
2018-03-08 09:30:00,232.62,233.25,230.98,232.07,45888.0,181.2342,181.725,179.9565,180.8057,45888.0
2018-03-08 10:00:00,232.25,234.05,232.25,233.94,23417.0,180.9459,182.3483,180.9459,182.2626,23417.0
2018-03-08 10:30:00,233.94,235.31,233.67,235.31,32220.0,182.2626,183.33,182.0522,183.33,32220.0
2018-03-08 11:00:00,235.29,235.49,234.09,234.48,19159.0,183.3144,183.4702,182.3795,182.6833,19159.0
2018-03-08 11:30:00,234.47,234.66,233.6,234.45,15202.0,182.6755,182.8236,181.9977,182.6599,15202.0
2018-03-08 12:00:00,234.45,235.16,234.32,235.1,15122.0,182.6599,183.2131,182.5587,183.1664,15122.0
2018-03-08 12:30:00,235.1,235.7,234.92,235.56,19379.0,183.1664,183.6338,183.0261,183.5247,19379.0
2018-03-08 13:00:00,235.46,235.58,234.61,235.16,36513.0,183.4468,183.5403,182.7846,183.2131,36513.0
2018-03-08 13:30:00,235.12,235.21,234.49,234.86,17329.0,183.1819,183.2521,182.6911,182.9794,17329.0
2018-03-08 14:00:00,234.98,234.98,233.96,234.61,26622.0,183.0729,183.0729,182.2782,182.7846,26622.0
2018-03-08 14:30:00,234.37,235.05,234.11,234.7,14176.0,182.5976,183.1274,182.395,182.8547,14176.0
2018-03-08 15:00:00,234.68,234.69,233.55,233.59,16783.0,182.8391,182.8469,181.9588,181.9899,16783.0
2018-03-08 15:30:00,233.68,234.14,233.47,234.12,102744.0,182.06,182.4184,181.8964,182.4028,102744.0
2018-03-09 09:30:00,234.55,235.95,233.26,235.75,58484.0,182.7379,183.8286,181.7328,183.6728,58484.0
2018-03-09 10:00:00,235.86,237.2,235.57,237.2,38488.0,183.7585,184.8025,183.5325,184.8025,38488.0
2018-03-09 10:30:00,236.93,237.03,236.01,236.27,16912.0,184.5921,184.67,183.8753,184.0779,16912.0
2018-03-09 11:00:00,236.42,236.55,235.83,236.28,14295.0,184.1948,184.2961,183.7351,184.0857,14295.0
2018-03-09 11:30:00,236.28,237.35,236.14,236.56,18852.0,184.0857,184.9193,183.9766,184.3038,18852.0
2018-03-09 12:00:00,236.54,236.68,236.17,236.46,6953.0,184.2883,184.3973,184.0,184.2259,6953.0
2018-03-09 12:30:00,236.5,237.68,236.5,237.23,25847.0,184.2571,185.1764,184.2571,184.8258,25847.0
2018-03-09 13:00:00,237.22,238.27,237.18,237.33,18622.0,184.818,185.6361,184.7869,184.9037,18622.0
2018-03-09 13:30:00,237.28,237.66,237.09,237.15,7498.0,184.8648,185.1609,184.7168,184.7635,7498.0
2018-03-09 14:00:00,237.25,237.39,235.96,236.23,24322.0,184.8414,184.9505,183.8364,184.0467,24322.0
2018-03-09 14:30:00,236.31,236.5,235.73,236.0,20115.0,184.1091,184.2571,183.6572,183.8675,20115.0
2018-03-09 15:00:00,236.0,236.31,235.83,236.06,22012.0,183.8675,184.1091,183.7351,183.9143,22012.0
2018-03-09 15:30:00,236.17,237.57,235.95,237.48,60595.0,184.0,185.0907,183.8286,185.0206,60595.0
2018-03-12 09:30:00,237.14,238.82,237.14,238.74,41969.0,184.7557,186.0646,184.7557,186.0023,41969.0
2018-03-12 10:00:00,238.69,240.36,238.51,239.08,62056.0,185.9633,187.2644,185.8231,186.2672,62056.0
2018-03-12 10:30:00,239.06,239.8,238.53,239.5,54373.0,186.2516,186.8281,185.8387,186.5944,54373.0
2018-03-12 11:00:00,239.35,239.62,238.46,238.46,33241.0,186.4775,186.6879,185.7841,185.7841,33241.0
2018-03-12 11:30:00,238.59,239.08,238.27,238.91,31141.0,185.8854,186.2672,185.6361,186.1347,31141.0
2018-03-12 12:00:00,238.91,238.91,237.48,237.89,25247.0,186.1347,186.1347,185.0206,185.34,25247.0
2018-03-12 12:30:00,238.01,238.86,237.91,238.45,15368.0,185.4335,186.0958,185.3556,185.7763,15368.0
2018-03-12 13:00:00,238.43,239.78,238.16,239.13,21219.0,185.7608,186.8125,185.5504,186.3061,21219.0
2018-03-12 13:30:00,239.02,239.25,238.62,238.69,24918.0,186.2204,186.3996,185.9088,185.9633,24918.0
2018-03-12 14:00:00,238.64,239.08,238.37,238.52,57331.0,185.9244,186.2672,185.714,185.8309,57331.0
2018-03-12 14:30:00,238.51,238.74,237.78,238.09,21483.0,185.8231,186.0023,185.2543,185.4959,21483.0
2018-03-12 15:00:00,237.96,238.56,237.94,238.36,37276.0,185.3946,185.862,185.379,185.7062,37276.0
2018-03-12 15:30:00,238.27,238.94,238.09,238.7,80542.0,185.6361,186.1581,185.4959,185.9711,80542.0
2018-03-13 09:30:00,239.54,240.99,238.64,238.9,70668.0,186.6256,187.7553,185.9244,186.1269,70668.0
2018-03-13 10:00:00,238.53,238.57,236.42,238.02,30631.0,185.8387,185.8698,184.1948,185.4413,30631.0
2018-03-13 10:30:00,237.91,238.88,237.46,238.59,23921.0,185.3556,186.1114,185.005,185.8854,23921.0
2018-03-13 11:00:00,238.84,239.49,238.41,238.94,12487.0,186.0802,186.5866,185.7452,186.1581,12487.0
2018-03-13 11:30:00,239.04,239.35,238.39,238.73,11458.0,186.236,186.4775,185.7296,185.9945,11458.0
2018-03-13 12:00:00,238.48,238.49,237.57,237.71,12941.0,185.7997,185.8075,185.0907,185.1998,12941.0
2018-03-13 12:30:00,237.86,238.18,237.65,238.01,7600.0,185.3167,185.566,185.1531,185.4335,7600.0
2018-03-13 13:00:00,238.05,238.21,237.42,237.84,10672.0,185.4647,185.5894,184.9739,185.3011,10672.0
2018-03-13 13:30:00,237.98,238.44,237.75,237.75,9032.0,185.4102,185.7685,185.231,185.231,9032.0
2018-03-13 14:00:00,238.05,238.31,237.57,237.7,9895.0,185.4647,185.6673,185.0907,185.192,9895.0
2018-03-13 14:30:00,237.74,238.45,237.44,238.29,10840.0,185.2232,185.7763,184.9895,185.6517,10840.0
2018-03-13 15:00:00,238.39,238.46,237.36,237.86,37385.0,185.7296,185.7841,184.9271,185.3167,37385.0
2018-03-13 15:30:00,237.77,238.32,237.3,237.99,39896.0,185.2466,185.6751,184.8804,185.418,39896.0
2018-03-14 09:30:00,238.29,239.2,237.79,238.44,44748.0,185.6517,186.3607,185.2621,185.7685,44748.0
2018-03-14 10:00:00,238.52,238.69,237.52,237.63,22883.0,185.8309,185.9633,185.0518,185.1375,22883.0
2018-03-14 10:30:00,237.63,238.0,236.82,236.89,12334.0,185.1375,185.4257,184.5064,184.5609,12334.0
2018-03-14 11:00:00,236.81,238.15,236.62,238.07,11690.0,184.4986,185.5426,184.3506,185.4803,11690.0
2018-03-14 11:30:00,238.03,238.03,236.7,237.48,7962.0,185.4491,185.4491,184.4129,185.0206,7962.0
2018-03-14 12:00:00,237.48,238.44,237.16,237.66,70721.0,185.0206,185.7685,184.7713,185.1609,70721.0
2018-03-14 12:30:00,237.61,238.02,237.49,237.76,23470.0,185.1219,185.4413,185.0284,185.2388,23470.0
2018-03-14 13:00:00,237.71,238.08,237.67,237.73,27266.0,185.1998,185.4881,185.1686,185.2154,27266.0
2018-03-14 13:30:00,237.7,238.26,237.7,238.26,34917.0,185.192,185.6283,185.192,185.6283,34917.0
2018-03-14 14:00:00,238.31,238.5,238.07,238.11,8551.0,185.6673,185.8153,185.4803,185.5114,8551.0
2018-03-14 14:30:00,238.28,238.94,238.09,238.65,24341.0,185.6439,186.1581,185.4959,185.9322,24341.0
2018-03-14 15:00:00,238.65,238.67,237.87,238.34,16487.0,185.9322,185.9477,185.3245,185.6906,16487.0
2018-03-14 15:30:00,238.5,238.92,238.48,238.73,39847.0,185.8153,186.1425,185.7997,185.9945,39847.0
2018-03-15 09:30:00,239.38,240.91,238.26,240.58,54520.0,186.5009,187.6929,185.6283,187.4358,54520.0
2018-03-15 10:00:00,240.14,240.93,239.8,240.28,20100.0,187.093,187.7085,186.8281,187.2021,20100.0
2018-03-15 10:30:00,240.37,241.23,240.37,241.23,27872.0,187.2722,187.9422,187.2722,187.9422,27872.0
2018-03-15 11:00:00,241.13,241.42,240.73,241.36,75725.0,187.8643,188.0903,187.5527,188.0435,75725.0
2018-03-15 11:30:00,241.51,241.7,240.93,241.4,69424.0,188.1604,188.3084,187.7085,188.0747,69424.0
2018-03-15 12:00:00,241.46,241.56,240.55,240.96,52397.0,188.1214,188.1993,187.4125,187.7319,52397.0
2018-03-15 12:30:00,240.96,241.17,239.99,240.25,39443.0,187.7319,187.8955,186.9762,187.1787,39443.0
2018-03-15 13:00:00,240.06,240.54,239.91,240.04,6235.0,187.0307,187.4047,186.9138,187.0151,6235.0
2018-03-15 13:30:00,240.12,240.16,239.62,240.09,8691.0,187.0774,187.1086,186.6879,187.0541,8691.0
2018-03-15 14:00:00,240.19,240.39,239.73,239.95,23981.0,187.132,187.2878,186.7736,186.945,23981.0
2018-03-15 14:30:00,240.17,240.64,240.0,240.57,12050.0,187.1164,187.4826,186.9839,187.428,12050.0
2018-03-15 15:00:00,240.61,241.38,240.51,241.38,11425.0,187.4592,188.0591,187.3813,188.0591,11425.0
2018-03-15 15:30:00,241.4,241.92,240.99,241.7,56422.0,188.0747,188.4798,187.7553,188.3084,56422.0
2018-03-16 09:30:00,241.0,243.4,240.89,241.67,101024.0,187.763,189.6329,187.6773,188.285,101024.0
2018-03-16 10:00:00,241.42,241.91,241.19,241.73,13466.0,188.0903,188.472,187.9111,188.3318,13466.0
2018-03-16 10:30:00,241.83,242.22,241.7,242.03,26605.0,188.4097,188.7135,188.3084,188.5655,26605.0
2018-03-16 11:00:00,241.9,242.71,241.51,242.71,17435.0,188.4642,189.0953,188.1604,189.0953,17435.0
2018-03-16 11:30:00,242.64,242.65,241.89,242.58,11604.0,189.0408,189.0486,188.4564,188.994,11604.0
2018-03-16 12:00:00,242.75,242.86,242.3,242.85,5807.0,189.1265,189.2122,188.7759,189.2044,5807.0
2018-03-16 12:30:00,242.89,243.13,242.62,242.94,8904.0,189.2355,189.4225,189.0252,189.2745,8904.0
2018-03-16 13:00:00,243.08,243.1,242.47,242.67,6759.0,189.3836,189.3992,188.9083,189.0641,6759.0
2018-03-16 13:30:00,242.66,242.97,242.57,242.97,9802.0,189.0564,189.2979,188.9862,189.2979,9802.0
2018-03-16 14:00:00,243.02,243.15,242.79,243.15,4409.0,189.3368,189.4381,189.1576,189.4381,4409.0
2018-03-16 14:30:00,243.26,243.42,243.0,243.42,7075.0,189.5238,189.6485,189.3212,189.6485,7075.0
2018-03-16 15:00:00,243.37,243.6,242.89,243.6,21309.0,189.6095,189.7887,189.2355,189.7887,21309.0
2018-03-16 15:30:00,243.59,243.91,243.51,243.6,29965.0,189.7809,190.0302,189.7186,189.7887,29965.0
2018-03-19 09:30:00,243.3,243.3,240.9,241.75,15995.0,189.555,189.555,187.6851,188.3474,15995.0
2018-03-19 10:00:00,242.08,242.24,241.29,241.76,15874.0,188.6045,188.7291,187.989,188.3552,15874.0
2018-03-19 10:30:00,241.69,242.76,241.42,242.56,16245.0,188.3006,189.1343,188.0903,188.9784,16245.0
2018-03-19 11:00:00,242.56,242.85,241.74,242.48,13463.0,188.9784,189.2044,188.3396,188.9161,13463.0
2018-03-19 11:30:00,242.5,242.64,242.06,242.3,7101.0,188.9317,189.0408,188.5889,188.7759,7101.0
2018-03-19 12:00:00,242.38,242.48,241.22,241.93,17470.0,188.8382,188.9161,187.9344,188.4876,17470.0
2018-03-19 12:30:00,241.85,241.86,240.99,241.0,14156.0,188.4253,188.4331,187.7553,187.763,14156.0
2018-03-19 13:00:00,241.22,241.65,240.92,241.5,30475.0,187.9344,188.2695,187.7007,188.1526,30475.0
2018-03-19 13:30:00,241.51,242.06,241.34,242.02,21661.0,188.1604,188.5889,188.0279,188.5577,21661.0
2018-03-19 14:00:00,242.02,242.03,240.99,241.33,57794.0,188.5577,188.5655,187.7553,188.0201,57794.0
2018-03-19 14:30:00,241.28,241.33,240.7,240.72,11092.0,187.9812,188.0201,187.5293,187.5449,11092.0
2018-03-19 15:00:00,240.66,241.02,240.31,241.02,12275.0,187.4982,187.7786,187.2255,187.7786,12275.0
2018-03-19 15:30:00,240.99,242.65,240.9,242.06,51170.0,187.7553,189.0486,187.6851,188.5889,51170.0
2018-03-20 09:30:00,240.34,243.03,240.34,240.84,25129.0,187.2488,189.3446,187.2488,187.6384,25129.0
2018-03-20 10:00:00,240.65,241.75,240.65,241.45,12470.0,187.4904,188.3474,187.4904,188.1136,12470.0
2018-03-20 10:30:00,241.43,242.1,240.37,240.69,21073.0,188.0981,188.6201,187.2722,187.5215,21073.0
2018-03-20 11:00:00,240.89,241.52,240.45,240.57,8961.0,187.6773,188.1682,187.3345,187.428,8961.0
2018-03-20 11:30:00,240.67,241.18,240.01,240.12,12523.0,187.5059,187.9033,186.9917,187.0774,12523.0
2018-03-20 12:00:00,240.35,240.62,239.85,240.1,9418.0,187.2566,187.467,186.8671,187.0619,9418.0
2018-03-20 12:30:00,240.16,240.28,239.84,240.27,3925.0,187.1086,187.2021,186.8593,187.1943,3925.0
2018-03-20 13:00:00,240.06,240.41,239.72,239.87,5729.0,187.0307,187.3034,186.7658,186.8827,5729.0
2018-03-20 13:30:00,239.75,239.77,239.28,239.47,9556.0,186.7892,186.8048,186.423,186.571,9556.0
2018-03-20 14:00:00,239.39,239.52,238.75,239.13,10051.0,186.5087,186.61,186.0101,186.3061,10051.0
2018-03-20 14:30:00,239.13,239.81,239.05,239.71,10317.0,186.3061,186.8359,186.2438,186.758,10317.0
2018-03-20 15:00:00,239.74,239.74,239.04,239.53,16711.0,186.7814,186.7814,186.236,186.6178,16711.0
2018-03-20 15:30:00,239.56,239.57,239.02,239.45,43559.0,186.6411,186.6489,186.2204,186.5554,43559.0
2018-03-21 09:30:00,239.39,239.67,237.47,238.11,15266.0,186.5087,186.7268,185.0128,185.5114,15266.0
2018-03-21 10:00:00,238.39,238.39,237.11,237.38,16421.0,185.7296,185.7296,184.7323,184.9427,16421.0
2018-03-21 10:30:00,237.38,237.41,237.02,237.34,9550.0,184.9427,184.9661,184.6622,184.9115,9550.0
2018-03-21 11:00:00,237.54,237.78,236.89,237.31,17748.0,185.0674,185.2543,184.5609,184.8882,17748.0
2018-03-21 11:30:00,237.2,237.65,237.07,237.51,17154.0,184.8025,185.1531,184.7012,185.044,17154.0
2018-03-21 12:00:00,237.52,237.64,237.35,237.56,10151.0,185.0518,185.1453,184.9193,185.0829,10151.0
2018-03-21 12:30:00,237.44,237.65,237.25,237.47,13194.0,184.9895,185.1531,184.8414,185.0128,13194.0
2018-03-21 13:00:00,237.48,237.68,237.32,237.65,11048.0,185.0206,185.1764,184.896,185.1531,11048.0
2018-03-21 13:30:00,237.63,238.68,237.52,238.56,7300.0,185.1375,185.9555,185.0518,185.862,7300.0
2018-03-21 14:00:00,238.6,239.63,236.72,237.37,12914.0,185.8932,186.6957,184.4285,184.9349,12914.0
2018-03-21 14:30:00,237.1,237.27,236.0,236.87,16137.0,184.7246,184.857,183.8675,184.5454,16137.0
2018-03-21 15:00:00,237.41,238.4,237.07,237.17,9444.0,184.9661,185.7374,184.7012,184.7791,9444.0
2018-03-21 15:30:00,237.18,237.85,236.81,236.82,65260.0,184.7869,185.3089,184.4986,184.5064,65260.0
2018-03-22 09:30:00,236.13,239.07,236.13,237.59,7559.0,183.9688,186.2594,183.9688,185.1063,7559.0
2018-03-22 10:00:00,237.84,238.82,236.93,238.82,11600.0,185.3011,186.0646,184.5921,186.0646,11600.0
2018-03-22 10:30:00,238.35,238.72,237.93,238.72,6039.0,185.6984,185.9867,185.3712,185.9867,6039.0
2018-03-22 11:00:00,238.6,238.61,238.03,238.5,9094.0,185.8932,185.901,185.4491,185.8153,9094.0
2018-03-22 11:30:00,238.65,239.44,238.65,239.16,7929.0,185.9322,186.5476,185.9322,186.3295,7929.0
2018-03-22 12:00:00,239.03,239.27,238.56,238.68,10332.0,186.2282,186.4152,185.862,185.9555,10332.0
2018-03-22 12:30:00,238.48,238.66,237.67,237.67,8100.0,185.7997,185.94,185.1686,185.1686,8100.0
2018-03-22 13:00:00,237.6,237.92,237.33,237.69,10313.0,185.1141,185.3634,184.9037,185.1842,10313.0
2018-03-22 13:30:00,237.61,237.98,237.0,237.69,12679.0,185.1219,185.4102,184.6466,185.1842,12679.0
2018-03-22 14:00:00,237.51,237.7,236.98,237.06,12378.0,185.044,185.192,184.6311,184.6934,12378.0
2018-03-22 14:30:00,236.94,237.29,236.14,236.31,7677.0,184.5999,184.8726,183.9766,184.1091,7677.0
2018-03-22 15:00:00,236.37,236.54,235.68,235.68,15725.0,184.1558,184.2883,183.6182,183.6182,15725.0
2018-03-22 15:30:00,235.65,235.65,233.51,233.59,57839.0,183.5949,183.5949,181.9276,181.9899,57839.0
2018-03-23 09:30:00,233.66,234.7,233.05,233.05,12003.0,182.0445,182.8547,181.5692,181.5692,12003.0
2018-03-23 10:00:00,232.73,234.01,232.49,234.01,10006.0,181.3199,182.3171,181.1329,182.3171,10006.0
2018-03-23 10:30:00,233.99,234.32,232.88,233.59,14746.0,182.3016,182.5587,181.4368,181.9899,14746.0
2018-03-23 11:00:00,233.5,233.78,232.64,233.23,14051.0,181.9198,182.1379,181.2498,181.7094,14051.0
2018-03-23 11:30:00,233.07,233.39,232.3,232.56,16249.0,181.5848,181.8341,180.9849,181.1874,16249.0
2018-03-23 12:00:00,232.53,233.04,231.96,232.08,27770.0,181.1641,181.5614,180.72,180.8135,27770.0
2018-03-23 12:30:00,232.3,232.94,231.74,232.09,14539.0,180.9849,181.4835,180.5486,180.8213,14539.0
2018-03-23 13:00:00,232.19,232.8,231.76,232.24,10500.0,180.8992,181.3744,180.5642,180.9381,10500.0
2018-03-23 13:30:00,232.3,232.75,231.97,232.48,6230.0,180.9849,181.3355,180.7278,181.1251,6230.0
2018-03-23 14:00:00,232.4,232.71,231.55,231.95,12744.0,181.0628,181.3043,180.4006,180.7122,12744.0
2018-03-23 14:30:00,231.98,232.69,231.59,232.01,44995.0,180.7356,181.2887,180.4317,180.7589,44995.0
2018-03-23 15:00:00,232.0,232.18,230.52,230.86,25453.0,180.7511,180.8914,179.5981,179.863,25453.0
2018-03-23 15:30:00,230.6,230.6,228.5,229.18,53299.0,179.6604,179.6604,178.0243,178.5541,53299.0
2018-03-26 09:30:00,230.65,233.05,230.11,230.55,8395.0,179.6994,181.5692,179.2786,179.6215,8395.0
2018-03-26 10:00:00,230.81,231.7,230.56,231.49,11573.0,179.824,180.5174,179.6292,180.3538,11573.0
2018-03-26 10:30:00,231.07,231.26,230.41,230.93,10763.0,180.0266,180.1746,179.5124,179.9175,10763.0
2018-03-26 11:00:00,230.72,231.57,230.37,231.03,12542.0,179.7539,180.4161,179.4812,179.9954,12542.0
2018-03-26 11:30:00,231.06,231.48,230.06,230.83,8384.0,180.0188,180.346,179.2397,179.8396,8384.0
2018-03-26 12:00:00,230.73,230.85,230.35,230.46,5429.0,179.7617,179.8552,179.4656,179.5513,5429.0
2018-03-26 12:30:00,230.63,231.01,230.36,230.72,4700.0,179.6838,179.9798,179.4734,179.7539,4700.0
2018-03-26 13:00:00,230.77,231.11,230.29,230.55,6357.0,179.7929,180.0577,179.4189,179.6215,6357.0
2018-03-26 13:30:00,230.39,231.33,230.19,231.33,12402.0,179.4968,180.2292,179.341,180.2292,12402.0
2018-03-26 14:00:00,231.03,232.2,231.02,231.61,7470.0,179.9954,180.907,179.9876,180.4473,7470.0
2018-03-26 14:30:00,231.73,231.9,231.25,231.25,16175.0,180.5408,180.6732,180.1668,180.1668,16175.0
2018-03-26 15:00:00,231.25,232.19,231.25,231.77,11799.0,180.1668,180.8992,180.1668,180.572,11799.0
2018-03-26 15:30:00,231.85,233.14,231.85,232.7,27315.0,180.6343,181.6393,180.6343,181.2965,27315.0
2018-03-27 09:30:00,232.33,232.33,230.61,231.9,20658.0,181.0083,181.0083,179.6682,180.6732,20658.0
2018-03-27 10:00:00,231.9,233.21,231.68,233.11,10035.0,180.6732,181.6939,180.5018,181.6159,10035.0
2018-03-27 10:30:00,233.05,233.62,232.75,233.08,5551.0,181.5692,182.0133,181.3355,181.5926,5551.0
2018-03-27 11:00:00,232.82,234.4,232.82,234.22,6121.0,181.39,182.621,181.39,182.4807,6121.0
2018-03-27 11:30:00,234.52,234.79,234.05,234.63,5057.0,182.7145,182.9248,182.3483,182.8002,5057.0
2018-03-27 12:00:00,235.19,235.6,234.64,235.29,6769.0,183.2365,183.5559,182.808,183.3144,6769.0
2018-03-27 12:30:00,235.63,235.88,235.25,235.43,6300.0,183.5793,183.7741,183.2832,183.4235,6300.0
2018-03-27 13:00:00,235.56,236.81,235.06,236.13,9215.0,183.5247,184.4986,183.1352,183.9688,9215.0
2018-03-27 13:30:00,236.29,237.02,235.7,237.02,6964.0,184.0935,184.6622,183.6338,184.6622,6964.0
2018-03-27 14:00:00,236.87,237.58,236.53,236.53,9072.0,184.5454,185.0985,184.2805,184.2805,9072.0
2018-03-27 14:30:00,236.53,237.1,236.17,236.25,12450.0,184.2805,184.7246,184.0,184.0623,12450.0
2018-03-27 15:00:00,236.21,236.28,234.75,234.75,11834.0,184.0312,184.0857,182.8937,182.8937,11834.0
2018-03-27 15:30:00,234.83,234.83,233.42,233.95,48648.0,182.956,182.956,181.8575,182.2704,48648.0
2018-03-28 09:30:00,234.2,237.6,234.2,236.69,19587.0,183.8815,186.551,183.8815,185.8365,19587.0
2018-03-28 10:00:00,236.41,237.21,236.2,236.89,17149.0,185.6166,186.2447,185.4517,185.9935,17149.0
2018-03-28 10:30:00,237.03,238.5,236.45,238.11,18358.0,186.1034,187.2576,185.648,186.9514,18358.0
2018-03-28 11:00:00,238.15,238.35,237.21,238.09,22646.0,186.9828,187.1398,186.2447,186.9357,22646.0
2018-03-28 11:30:00,238.22,239.16,237.25,238.66,29019.0,187.0377,187.7758,186.2762,187.3832,29019.0
2018-03-28 12:00:00,238.74,238.93,238.04,238.38,7926.0,187.446,187.5952,186.8964,187.1634,7926.0
2018-03-28 12:30:00,238.48,239.44,238.04,238.71,7204.0,187.2419,187.9956,186.8964,187.4225,7204.0
2018-03-28 13:00:00,238.83,238.95,238.09,238.94,11256.0,187.5167,187.6109,186.9357,187.6031,11256.0
2018-03-28 13:30:00,238.82,239.49,238.53,238.97,15059.0,187.5088,188.0349,187.2811,187.6266,15059.0
2018-03-28 14:00:00,239.02,239.44,238.74,238.75,11596.0,187.6659,187.9956,187.446,187.4539,11596.0
2018-03-28 14:30:00,238.77,239.63,238.63,239.25,12053.0,187.4696,188.1448,187.3597,187.8464,12053.0
2018-03-28 15:00:00,239.19,240.0,238.54,239.94,18501.0,187.7993,188.4353,187.289,188.3882,18501.0
2018-03-28 15:30:00,240.07,240.22,239.21,239.56,32581.0,188.4903,188.608,187.815,188.0898,32581.0
2018-03-29 09:30:00,240.41,242.29,235.33,242.07,22281.0,188.7572,190.2333,184.7687,190.0606,22281.0
2018-03-29 10:00:00,241.46,242.64,241.35,242.12,22218.0,189.5816,190.5081,189.4953,190.0998,22218.0
2018-03-29 10:30:00,241.84,242.02,239.59,239.95,13610.0,189.88,190.0213,188.1134,188.3961,13610.0
2018-03-29 11:00:00,240.05,241.29,240.04,240.92,9041.0,188.4746,189.4481,188.4667,189.1576,9041.0
2018-03-29 11:30:00,240.65,242.04,240.5,242.04,16690.0,188.9457,190.037,188.8279,190.037,16690.0
2018-03-29 12:00:00,241.89,241.89,240.85,241.31,7243.0,189.9192,189.9192,189.1027,189.4639,7243.0
2018-03-29 12:30:00,240.9,241.48,240.9,241.22,8625.0,189.1419,189.5973,189.1419,189.3932,8625.0
2018-03-29 13:00:00,241.22,241.32,240.79,241.06,6221.0,189.3932,189.4717,189.0556,189.2676,6221.0
2018-03-29 13:30:00,240.75,240.76,239.75,239.75,9616.0,189.0242,189.032,188.239,188.239,9616.0
2018-03-29 14:00:00,239.78,240.98,239.67,240.51,26257.0,188.2626,189.2048,188.1762,188.8357,26257.0
2018-03-29 14:30:00,240.73,240.81,240.19,240.63,28255.0,189.0085,189.0713,188.5845,188.93,28255.0
2018-03-29 15:00:00,240.29,240.72,239.5,240.31,12248.0,188.663,189.0006,188.0427,188.6787,12248.0
2018-03-29 15:30:00,240.24,241.52,239.54,240.63,72686.0,188.6237,189.6287,188.0741,188.93,72686.0
2018-04-02 09:30:00,240.64,241.0,238.83,238.83,12210.0,188.9378,189.2205,187.5167,187.5167,12210.0
2018-04-02 10:00:00,238.83,239.3,237.52,238.84,8218.0,187.5167,187.8857,186.4881,187.5245,8218.0
2018-04-02 10:30:00,238.99,238.99,237.37,237.98,8727.0,187.6423,187.6423,186.3704,186.8493,8727.0
2018-04-02 11:00:00,237.73,238.26,236.69,237.17,6801.0,186.653,187.0692,185.8365,186.2133,6801.0
2018-04-02 11:30:00,237.04,237.61,236.44,236.69,8442.0,186.1113,186.5588,185.6402,185.8365,8442.0
2018-04-02 12:00:00,236.55,236.66,235.61,236.14,10736.0,185.7266,185.8129,184.9885,185.4046,10736.0
2018-04-02 12:30:00,236.5,237.69,236.22,237.65,11964.0,185.6873,186.6216,185.4675,186.5902,11964.0
2018-04-02 13:00:00,237.58,238.66,237.48,238.01,7705.0,186.5353,187.3832,186.4567,186.8729,7705.0
2018-04-02 13:30:00,238.0,238.07,236.71,236.71,8473.0,186.865,186.92,185.8522,185.8522,8473.0
2018-04-02 14:00:00,236.63,237.28,236.09,236.81,13364.0,185.7894,186.2997,185.3654,185.9307,13364.0
2018-04-02 14:30:00,236.7,237.42,236.24,236.66,18339.0,185.8443,186.4096,185.4832,185.8129,18339.0
2018-04-02 15:00:00,236.65,236.8,235.51,235.52,24686.0,185.8051,185.9228,184.91,184.9178,24686.0
2018-04-02 15:30:00,235.65,237.57,235.52,237.16,84564.0,185.0199,186.5274,184.9178,186.2055,84564.0
2018-04-03 09:30:00,237.14,237.78,235.43,237.41,14673.0,186.1898,186.6923,184.8472,186.4018,14673.0
2018-04-03 10:00:00,237.47,238.23,236.77,238.18,6342.0,186.4489,187.0456,185.8993,187.0063,6342.0
2018-04-03 10:30:00,238.1,238.73,237.58,238.73,13054.0,186.9435,187.4382,186.5353,187.4382,13054.0
2018-04-03 11:00:00,238.7,239.69,238.63,238.9,5796.0,187.4146,188.1919,187.3597,187.5716,5796.0
2018-04-03 11:30:00,239.02,239.6,238.8,239.6,8800.0,187.6659,188.1212,187.4931,188.1212,8800.0
2018-04-03 12:00:00,239.71,239.81,239.19,239.29,7388.0,188.2076,188.2861,187.7993,187.8779,7388.0
2018-04-03 12:30:00,239.54,239.62,238.13,238.13,5471.0,188.0741,188.137,186.9671,186.9671,5471.0
2018-04-03 13:00:00,237.89,238.99,237.89,238.52,8831.0,186.7786,187.6423,186.7786,187.2733,8831.0
2018-04-03 13:30:00,238.59,239.07,237.85,239.07,8144.0,187.3283,187.7051,186.7472,187.7051,8144.0
2018-04-03 14:00:00,239.11,239.73,238.71,239.54,16451.0,187.7365,188.2233,187.4225,188.0741,16451.0
2018-04-03 14:30:00,239.53,239.98,238.97,239.83,11974.0,188.0663,188.4196,187.6266,188.3018,11974.0
2018-04-03 15:00:00,239.71,241.15,239.71,241.15,11160.0,188.2076,189.3382,188.2076,189.3382,11160.0
2018-04-03 15:30:00,241.01,241.11,239.45,240.17,42997.0,189.2283,189.3068,188.0035,188.5688,42997.0
2018-04-04 09:30:00,238.64,242.9,238.57,240.33,10654.0,187.3675,190.7122,187.3125,188.6944,10654.0
2018-04-04 10:00:00,240.0,241.31,239.42,240.89,7865.0,188.4353,189.4639,187.9799,189.1341,7865.0
2018-04-04 10:30:00,240.93,241.78,240.15,240.22,14869.0,189.1655,189.8329,188.5531,188.608,14869.0
2018-04-04 11:00:00,240.2,240.41,238.85,239.0,23441.0,188.5923,188.7572,187.5324,187.6502,23441.0
2018-04-04 11:30:00,238.88,239.73,238.34,239.66,15618.0,187.5559,188.2233,187.132,188.1684,15618.0
2018-04-04 12:00:00,239.68,240.15,239.08,239.88,8813.0,188.1841,188.5531,187.713,188.3411,8813.0
2018-04-04 12:30:00,239.91,240.46,239.91,240.46,4006.0,188.3646,188.7965,188.3646,188.7965,4006.0
2018-04-04 13:00:00,240.56,240.56,239.81,240.05,6222.0,188.875,188.875,188.2861,188.4746,6222.0
2018-04-04 13:30:00,239.93,240.8,239.89,240.79,7222.0,188.3803,189.0634,188.3489,189.0556,7222.0
2018-04-04 14:00:00,240.74,242.27,240.73,242.27,10248.0,189.0163,190.2176,189.0085,190.2176,10248.0
2018-04-04 14:30:00,242.19,242.83,241.73,242.53,6795.0,190.1548,190.6573,189.7936,190.4217,6795.0
2018-04-04 15:00:00,242.77,243.31,242.29,242.93,10571.0,190.6102,191.0341,190.2333,190.7358,10571.0
2018-04-04 15:30:00,242.92,243.01,242.25,242.33,20529.0,190.7279,190.7986,190.2019,190.2647,20529.0
2018-04-05 09:30:00,242.45,242.45,239.79,241.24,9280.0,190.3589,190.3589,188.2704,189.4089,9280.0
2018-04-05 10:00:00,241.28,241.28,239.39,240.51,6395.0,189.4403,189.4403,187.9564,188.8357,6395.0
2018-04-05 10:30:00,240.11,240.2,239.12,239.19,9709.0,188.5217,188.5923,187.7444,187.7993,9709.0
2018-04-05 11:00:00,239.4,240.45,239.3,240.09,5903.0,187.9642,188.7886,187.8857,188.506,5903.0
2018-04-05 11:30:00,240.24,240.62,240.14,240.56,5400.0,188.6237,188.9221,188.5452,188.875,5400.0
2018-04-05 12:00:00,240.59,240.79,240.18,240.19,6109.0,188.8985,189.0556,188.5766,188.5845,6109.0
2018-04-05 12:30:00,240.4,240.76,240.22,240.76,5249.0,188.7494,189.032,188.608,189.032,5249.0
2018-04-05 13:00:00,240.7,241.13,240.48,241.0,8056.0,188.9849,189.3225,188.8122,189.2205,8056.0
2018-04-05 13:30:00,240.86,240.91,240.43,240.79,6282.0,189.1105,189.1498,188.7729,189.0556,6282.0
2018-04-05 14:00:00,240.76,241.16,240.54,240.54,6423.0,189.032,189.3461,188.8593,188.8593,6423.0
2018-04-05 14:30:00,240.76,241.12,240.62,240.62,11830.0,189.032,189.3147,188.9221,188.9221,11830.0
2018-04-05 15:00:00,240.7,241.2,240.53,240.69,9000.0,188.9849,189.3775,188.8514,188.9771,9000.0
2018-04-05 15:30:00,240.6,241.78,240.57,241.54,32433.0,188.9064,189.8329,188.8828,189.6444,32433.0
2018-04-06 09:30:00,241.73,243.7,241.73,243.59,61930.0,189.7936,191.3404,189.7936,191.254,61930.0
2018-04-06 10:00:00,243.4,244.0,243.28,243.82,25915.0,191.1048,191.5759,191.0106,191.4346,25915.0
2018-04-06 10:30:00,243.58,244.65,243.4,244.35,32726.0,191.2461,192.0862,191.1048,191.8507,32726.0
2018-04-06 11:00:00,244.33,244.43,243.02,243.09,26015.0,191.835,191.9135,190.8065,190.8614,26015.0
2018-04-06 11:30:00,243.1,243.72,242.99,243.47,12232.0,190.8693,191.3561,190.7829,191.1598,12232.0
2018-04-06 12:00:00,243.19,243.73,242.96,243.02,21561.0,190.9399,191.3639,190.7593,190.8065,21561.0
2018-04-06 12:30:00,243.05,245.6,242.79,245.33,21293.0,190.83,192.8321,190.6259,192.6201,21293.0
2018-04-06 13:00:00,245.1,245.1,243.76,244.05,5530.0,192.4396,192.4396,191.3875,191.6152,5530.0
2018-04-06 13:30:00,243.84,244.07,243.12,243.25,6049.0,191.4503,191.6309,190.885,190.987,6049.0
2018-04-06 14:00:00,242.99,243.38,242.59,242.73,14165.0,190.7829,191.0891,190.4688,190.5788,14165.0
2018-04-06 14:30:00,242.68,244.25,242.45,242.77,49222.0,190.5395,191.7722,190.3589,190.6102,49222.0
2018-04-06 15:00:00,242.86,243.04,241.74,241.75,28923.0,190.6808,190.8222,189.8015,189.8093,28923.0
2018-04-06 15:30:00,242.08,242.89,241.61,242.38,40861.0,190.0684,190.7044,189.6994,190.304,40861.0
2018-04-09 09:30:00,242.0,242.97,241.41,241.91,7522.0,190.0056,190.7672,189.5424,189.9349,7522.0
2018-04-09 10:00:00,242.22,242.22,240.48,240.65,8728.0,190.1783,190.1783,188.8122,188.9457,8728.0
2018-04-09 10:30:00,240.66,241.37,240.5,240.69,9906.0,188.9535,189.511,188.8279,188.9771,9906.0
2018-04-09 11:00:00,240.8,241.47,240.69,240.69,6193.0,189.0634,189.5895,188.9771,188.9771,6193.0
2018-04-09 11:30:00,240.81,241.72,240.72,241.48,15240.0,189.0713,189.7858,189.0006,189.5973,15240.0
2018-04-09 12:00:00,241.26,241.7,241.25,241.7,10303.0,189.4246,189.7701,189.4167,189.7701,10303.0
2018-04-09 12:30:00,241.55,241.8,241.3,241.41,5407.0,189.6523,189.8486,189.456,189.5424,5407.0
2018-04-09 13:00:00,241.46,241.72,241.26,241.49,5185.0,189.5816,189.7858,189.4246,189.6052,5185.0
2018-04-09 13:30:00,241.47,242.01,241.17,241.91,7360.0,189.5895,190.0135,189.3539,189.9349,7360.0
2018-04-09 14:00:00,241.91,241.91,241.17,241.18,11689.0,189.9349,189.9349,189.3539,189.3618,11689.0
2018-04-09 14:30:00,241.17,242.01,241.0,242.01,8581.0,189.3539,190.0135,189.2205,190.0135,8581.0
2018-04-09 15:00:00,242.18,242.28,241.29,241.69,17376.0,190.1469,190.2254,189.4481,189.7622,17376.0
2018-04-09 15:30:00,241.85,241.92,241.28,241.38,64049.0,189.8878,189.9428,189.4403,189.5188,64049.0
2018-04-10 09:30:00,243.23,243.61,241.84,242.76,15045.0,190.9713,191.2697,189.88,190.6023,15045.0
2018-04-10 10:00:00,242.65,242.97,242.37,242.4,8172.0,190.5159,190.7672,190.2961,190.3197,8172.0
2018-04-10 10:30:00,242.47,243.14,242.06,242.73,9872.0,190.3746,190.9007,190.0527,190.5788,9872.0
2018-04-10 11:00:00,242.71,242.92,241.98,242.2,7405.0,190.5631,190.7279,189.9899,190.1626,7405.0
2018-04-10 11:30:00,242.19,242.74,241.94,242.38,7798.0,190.1548,190.5866,189.9585,190.304,7798.0
2018-04-10 12:00:00,242.35,242.73,241.62,241.89,13019.0,190.2804,190.5788,189.7072,189.9192,13019.0
2018-04-10 12:30:00,242.1,242.55,241.35,241.77,10302.0,190.0841,190.4374,189.4953,189.825,10302.0
2018-04-10 13:00:00,241.61,242.81,241.37,242.77,10228.0,189.6994,190.6416,189.511,190.6102,10228.0
2018-04-10 13:30:00,242.6,242.6,241.18,241.62,4924.0,190.4767,190.4767,189.3618,189.7072,4924.0
2018-04-10 14:00:00,241.49,242.28,241.13,241.13,11425.0,189.6052,190.2254,189.3225,189.3225,11425.0
2018-04-10 14:30:00,241.14,241.97,241.0,241.66,9319.0,189.3304,189.982,189.2205,189.7387,9319.0
2018-04-10 15:00:00,241.64,242.27,241.34,241.93,13072.0,189.7229,190.2176,189.4874,189.9506,13072.0
2018-04-10 15:30:00,241.93,242.12,241.63,241.87,49266.0,189.9506,190.0998,189.7151,189.9035,49266.0
2018-04-11 09:30:00,241.61,243.02,241.61,242.61,10911.0,189.6994,190.8065,189.6994,190.4845,10911.0
2018-04-11 10:00:00,242.59,243.36,242.55,242.92,5736.0,190.4688,191.0734,190.4374,190.7279,5736.0
2018-04-11 10:30:00,242.77,243.24,242.16,242.26,6924.0,190.6102,190.9792,190.1312,190.2097,6924.0
2018-04-11 11:00:00,242.4,244.03,242.36,243.84,9540.0,190.3197,191.5995,190.2883,191.4503,9540.0
2018-04-11 11:30:00,244.0,244.38,243.79,244.16,5520.0,191.5759,191.8743,191.411,191.7015,5520.0
2018-04-11 12:00:00,244.4,244.65,243.62,243.64,4597.0,191.89,192.0862,191.2775,191.2932,4597.0
2018-04-11 12:30:00,243.67,243.78,242.71,242.78,30347.0,191.3168,191.4032,190.5631,190.618,30347.0
2018-04-11 13:00:00,242.92,242.92,242.18,242.5,5489.0,190.7279,190.7279,190.1469,190.3982,5489.0
2018-04-11 13:30:00,242.44,242.72,242.2,242.4,6385.0,190.3511,190.5709,190.1626,190.3197,6385.0
2018-04-11 14:00:00,242.38,242.67,241.97,242.29,9352.0,190.304,190.5317,189.982,190.2333,9352.0
2018-04-11 14:30:00,242.44,242.63,241.84,242.02,21293.0,190.3511,190.5002,189.88,190.0213,21293.0
2018-04-11 15:00:00,242.25,242.57,241.33,241.58,32676.0,190.2019,190.4531,189.4796,189.6758,32676.0
2018-04-11 15:30:00,241.73,241.78,240.89,241.29,53756.0,189.7936,189.8329,189.1341,189.4481,53756.0
2018-04-12 09:30:00,242.65,242.65,240.18,241.44,10134.0,190.5159,190.5159,188.5766,189.5659,10134.0
2018-04-12 10:00:00,241.25,241.71,240.04,240.81,23347.0,189.4167,189.7779,188.4667,189.0713,23347.0
2018-04-12 10:30:00,241.06,241.78,240.78,240.79,31144.0,189.2676,189.8329,189.0477,189.0556,31144.0
2018-04-12 11:00:00,240.56,241.14,240.41,240.83,8265.0,188.875,189.3304,188.7572,189.087,8265.0
2018-04-12 11:30:00,240.83,241.09,239.77,239.96,12158.0,189.087,189.2911,188.2547,188.4039,12158.0
2018-04-12 12:00:00,239.76,240.6,239.75,240.17,18108.0,188.2469,188.9064,188.239,188.5688,18108.0
2018-04-12 12:30:00,240.05,240.05,239.57,239.79,10942.0,188.4746,188.4746,188.0977,188.2704,10942.0
2018-04-12 13:00:00,239.76,239.92,238.64,238.73,15656.0,188.2469,188.3725,187.3675,187.4382,15656.0
2018-04-12 13:30:00,238.75,239.29,238.68,239.06,17026.0,187.4539,187.8779,187.3989,187.6973,17026.0
2018-04-12 14:00:00,239.01,239.97,238.91,239.83,6983.0,187.658,188.4118,187.5795,188.3018,6983.0
2018-04-12 14:30:00,239.94,240.02,239.16,239.56,8729.0,188.3882,188.451,187.7758,188.0898,8729.0
2018-04-12 15:00:00,239.55,240.26,239.2,240.1,16300.0,188.082,188.6394,187.8072,188.5138,16300.0
2018-04-12 15:30:00,240.11,240.49,239.94,240.19,79886.0,188.5217,188.82,188.3882,188.5845,79886.0
2018-04-13 09:30:00,240.01,241.87,239.71,241.87,18859.0,188.4432,189.9035,188.2076,189.9035,18859.0
2018-04-13 10:00:00,241.34,242.71,241.04,242.29,14765.0,189.4874,190.5631,189.2519,190.2333,14765.0
2018-04-13 10:30:00,242.31,242.69,241.62,241.85,16633.0,190.249,190.5474,189.7072,189.8878,16633.0
2018-04-13 11:00:00,241.79,243.11,241.79,242.91,17354.0,189.8407,190.8771,189.8407,190.7201,17354.0
2018-04-13 11:30:00,242.86,242.86,242.28,242.54,11508.0,190.6808,190.6808,190.2254,190.4296,11508.0
2018-04-13 12:00:00,242.36,242.71,242.21,242.6,15304.0,190.2883,190.5631,190.1705,190.4767,15304.0
2018-04-13 12:30:00,242.71,242.71,242.21,242.43,13454.0,190.5631,190.5631,190.1705,190.3432,13454.0
2018-04-13 13:00:00,242.46,242.7,242.33,242.48,16778.0,190.3668,190.5552,190.2647,190.3825,16778.0
2018-04-13 13:30:00,242.48,242.92,242.38,242.88,9694.0,190.3825,190.7279,190.304,190.6965,9694.0
2018-04-13 14:00:00,242.77,242.94,242.15,242.25,13152.0,190.6102,190.7436,190.1234,190.2019,13152.0
2018-04-13 14:30:00,242.2,243.1,242.19,242.41,13191.0,190.1626,190.8693,190.1548,190.3275,13191.0
2018-04-13 15:00:00,242.38,242.51,241.77,242.17,14916.0,190.304,190.406,189.825,190.1391,14916.0
2018-04-13 15:30:00,242.14,243.12,242.09,242.95,77241.0,190.1155,190.885,190.0763,190.7515,77241.0
2018-04-16 09:30:00,243.38,245.42,242.87,244.52,17377.0,191.0891,192.6908,190.6887,191.9842,17377.0
2018-04-16 10:00:00,244.7,245.11,242.63,242.63,8752.0,192.1255,192.4474,190.5002,190.5002,8752.0
2018-04-16 10:30:00,242.74,243.17,241.42,241.8,15300.0,190.5866,190.9242,189.5502,189.8486,15300.0
2018-04-16 11:00:00,241.93,243.15,241.91,242.93,13604.0,189.9506,190.9085,189.9349,190.7358,13604.0
2018-04-16 11:30:00,242.91,242.91,242.23,242.83,11845.0,190.7201,190.7201,190.1862,190.6573,11845.0
2018-04-16 12:00:00,242.64,243.61,242.63,243.26,7085.0,190.5081,191.2697,190.5002,190.9949,7085.0
2018-04-16 12:30:00,243.35,243.42,242.8,242.8,11532.0,191.0656,191.1205,190.6337,190.6337,11532.0
2018-04-16 13:00:00,242.81,243.5,242.73,243.34,5179.0,190.6416,191.1833,190.5788,191.0577,5179.0
2018-04-16 13:30:00,243.34,243.63,242.72,242.99,10524.0,191.0577,191.2854,190.5709,190.7829,10524.0
2018-04-16 14:00:00,243.09,243.25,242.74,243.04,9000.0,190.8614,190.987,190.5866,190.8222,9000.0
2018-04-16 14:30:00,243.14,243.58,242.8,242.98,10033.0,190.9007,191.2461,190.6337,190.775,10033.0
2018-04-16 15:00:00,243.0,243.23,242.57,242.82,12619.0,190.7907,190.9713,190.4531,190.6494,12619.0
2018-04-16 15:30:00,242.89,242.93,242.22,242.43,43795.0,190.7044,190.7358,190.1783,190.3432,43795.0
2018-04-17 09:30:00,243.13,244.33,242.35,243.65,15904.0,190.8928,191.835,190.2804,191.3011,15904.0
2018-04-17 10:00:00,243.73,245.82,243.44,245.6,11667.0,191.3639,193.0049,191.1362,192.8321,11667.0
2018-04-17 10:30:00,245.62,246.93,245.62,246.87,14423.0,192.8478,193.8764,192.8478,193.8293,14423.0
2018-04-17 11:00:00,246.73,246.96,246.0,246.08,18353.0,193.7193,193.8999,193.1462,193.209,18353.0
2018-04-17 11:30:00,246.13,246.28,245.34,245.76,24932.0,193.2483,193.366,192.628,192.9578,24932.0
2018-04-17 12:00:00,245.74,246.03,244.14,244.26,22275.0,192.9421,193.1697,191.6858,191.78,22275.0
2018-04-17 12:30:00,244.28,244.85,244.23,244.51,6827.0,191.7957,192.2433,191.7565,191.9763,6827.0
2018-04-17 13:00:00,244.63,245.08,244.48,244.95,9044.0,192.0705,192.4239,191.9528,192.3218,9044.0
2018-04-17 13:30:00,244.95,246.24,244.91,246.21,14118.0,192.3218,193.3346,192.2904,193.3111,14118.0
2018-04-17 14:00:00,246.15,246.77,246.14,246.41,11164.0,193.264,193.7508,193.2561,193.4681,11164.0
2018-04-17 14:30:00,246.41,246.65,245.77,245.77,12626.0,193.4681,193.6565,192.9656,192.9656,12626.0
2018-04-17 15:00:00,246.0,247.24,245.98,246.92,20237.0,193.1462,194.1198,193.1305,193.8685,20237.0
2018-04-17 15:30:00,246.95,247.13,246.1,246.12,59049.0,193.8921,194.0334,193.2247,193.2404,59049.0
2018-04-18 09:30:00,246.86,246.86,244.65,245.03,21642.0,193.8214,193.8214,192.0862,192.3846,21642.0
2018-04-18 10:00:00,245.13,246.28,245.09,245.8,17523.0,192.4631,193.366,192.4317,192.9892,17523.0
2018-04-18 10:30:00,245.81,246.78,245.68,246.44,14766.0,192.997,193.7586,192.8949,193.4917,14766.0
2018-04-18 11:00:00,246.52,247.0,246.37,246.55,30728.0,193.5545,193.9313,193.4367,193.578,30728.0
2018-04-18 11:30:00,246.6,246.94,246.12,246.14,15173.0,193.6173,193.8842,193.2404,193.2561,15173.0
2018-04-18 12:00:00,246.23,246.23,245.75,245.98,22555.0,193.3268,193.3268,192.9499,193.1305,22555.0
2018-04-18 12:30:00,245.97,246.21,245.72,245.88,18451.0,193.1226,193.3111,192.9264,193.052,18451.0
2018-04-18 13:00:00,245.88,246.17,245.64,245.86,25181.0,193.052,193.2797,192.8635,193.0363,25181.0
2018-04-18 13:30:00,245.87,246.0,245.73,245.87,44362.0,193.0441,193.1462,192.9342,193.0441,44362.0
2018-04-18 14:00:00,245.84,246.27,245.77,246.24,9093.0,193.0206,193.3582,192.9656,193.3346,9093.0
2018-04-18 14:30:00,246.1,246.18,245.64,245.65,14466.0,193.2247,193.2875,192.8635,192.8714,14466.0
2018-04-18 15:00:00,245.74,246.22,245.4,246.22,33638.0,192.9421,193.3189,192.6751,193.3189,33638.0
2018-04-18 15:30:00,246.1,246.1,245.17,245.29,39145.0,193.2247,193.2247,192.4945,192.5887,39145.0
2018-04-19 09:30:00,244.58,244.58,242.34,242.34,4384.0,192.0313,192.0313,190.2726,190.2726,4384.0
2018-04-19 10:00:00,242.74,243.04,241.91,242.98,16394.0,190.5866,190.8222,189.9349,190.775,16394.0
2018-04-19 10:30:00,242.81,243.27,241.97,242.05,15901.0,190.6416,191.0027,189.982,190.0449,15901.0
2018-04-19 11:00:00,241.88,242.2,240.65,241.19,26391.0,189.9114,190.1626,188.9457,189.3696,26391.0
2018-04-19 11:30:00,241.15,241.67,240.02,240.2,16500.0,189.3382,189.7465,188.451,188.5923,16500.0
2018-04-19 12:00:00,240.37,240.38,239.48,239.73,13102.0,188.7258,188.7337,188.027,188.2233,13102.0
2018-04-19 12:30:00,239.62,240.71,239.41,240.27,14534.0,188.137,188.9928,187.9721,188.6473,14534.0
2018-04-19 13:00:00,240.09,240.12,239.59,239.86,9441.0,188.506,188.5295,188.1134,188.3254,9441.0
2018-04-19 13:30:00,240.04,240.33,239.71,239.92,13620.0,188.4667,188.6944,188.2076,188.3725,13620.0
2018-04-19 14:00:00,239.83,240.99,239.82,240.97,10528.0,188.3018,189.2126,188.294,189.1969,10528.0
2018-04-19 14:30:00,240.87,241.0,240.34,240.5,13421.0,189.1184,189.2205,188.7023,188.8279,13421.0
2018-04-19 15:00:00,240.44,240.5,239.73,239.73,10059.0,188.7808,188.8279,188.2233,188.2233,10059.0
2018-04-19 15:30:00,239.7,240.99,239.46,240.28,49579.0,188.1998,189.2126,188.0113,188.6551,49579.0
2018-04-20 09:30:00,240.66,240.67,239.77,239.94,24787.0,188.9535,188.9614,188.2547,188.3882,24787.0
2018-04-20 10:00:00,240.12,241.22,240.11,240.3,11758.0,188.5295,189.3932,188.5217,188.6709,11758.0
2018-04-20 10:30:00,240.28,240.54,239.12,239.98,12984.0,188.6551,188.8593,187.7444,188.4196,12984.0
2018-04-20 11:00:00,239.8,240.0,238.82,239.09,11700.0,188.2783,188.4353,187.5088,187.7208,11700.0
2018-04-20 11:30:00,239.09,239.52,238.65,238.71,8811.0,187.7208,188.0584,187.3754,187.4225,8811.0
2018-04-20 12:00:00,238.82,239.09,238.07,239.01,13967.0,187.5088,187.7208,186.92,187.658,13967.0
2018-04-20 12:30:00,239.05,239.11,237.99,238.49,6676.0,187.6894,187.7365,186.8572,187.2497,6676.0
2018-04-20 13:00:00,238.59,238.59,237.91,238.51,10520.0,187.3283,187.3283,186.7944,187.2654,10520.0
2018-04-20 13:30:00,238.62,239.68,238.56,239.44,10949.0,187.3518,188.1841,187.3047,187.9956,10949.0
2018-04-20 14:00:00,239.44,239.78,239.06,239.75,14348.0,187.9956,188.2626,187.6973,188.239,14348.0
2018-04-20 14:30:00,239.85,239.86,239.3,239.3,12758.0,188.3175,188.3254,187.8857,187.8857,12758.0
2018-04-20 15:00:00,239.32,239.33,238.42,238.68,27464.0,187.9014,187.9093,187.1948,187.3989,27464.0
2018-04-20 15:30:00,238.75,239.45,238.64,239.32,45740.0,187.4539,188.0035,187.3675,187.9014,45740.0
2018-04-23 09:30:00,240.4,240.4,237.29,238.63,39321.0,188.7494,188.7494,186.3076,187.3597,39321.0
2018-04-23 10:00:00,239.0,239.1,237.26,237.47,20667.0,187.6502,187.7287,186.284,186.4489,20667.0
2018-04-23 10:30:00,237.49,237.92,236.64,236.92,15304.0,186.4646,186.8022,185.7972,186.0171,15304.0
2018-04-23 11:00:00,236.73,237.13,236.35,236.8,14916.0,185.8679,186.1819,185.5695,185.9228,14916.0
2018-04-23 11:30:00,236.93,237.13,236.07,236.19,11844.0,186.0249,186.1819,185.3497,185.4439,11844.0
2018-04-23 12:00:00,236.18,236.58,235.58,235.83,22758.0,185.436,185.7501,184.965,185.1612,22758.0
2018-04-23 12:30:00,235.94,236.43,235.53,235.72,5575.0,185.2476,185.6323,184.9257,185.0749,5575.0
2018-04-23 13:00:00,235.66,236.35,235.52,235.8,5324.0,185.0278,185.5695,184.9178,185.1377,5324.0
2018-04-23 13:30:00,235.97,236.5,235.88,236.4,4034.0,185.2712,185.6873,185.2005,185.6088,4034.0
2018-04-23 14:00:00,236.6,236.6,236.27,236.39,5106.0,185.7658,185.7658,185.5067,185.6009,5106.0
2018-04-23 14:30:00,236.27,236.55,235.85,235.86,6651.0,185.5067,185.7266,185.1769,185.1848,6651.0
2018-04-23 15:00:00,235.93,236.66,235.92,236.66,9228.0,185.2398,185.8129,185.2319,185.8129,9228.0
2018-04-23 15:30:00,236.66,237.36,236.54,237.29,36952.0,185.8129,186.3625,185.7187,186.3076,36952.0
2018-04-24 09:30:00,237.32,238.5,236.59,237.75,9876.0,186.3311,187.2576,185.758,186.6687,9876.0
2018-04-24 10:00:00,237.29,237.8,236.3,237.0,38600.0,186.3076,186.708,185.5303,186.0799,38600.0
2018-04-24 10:30:00,237.26,238.31,237.26,237.9,12332.0,186.284,187.1084,186.284,186.7865,12332.0
2018-04-24 11:00:00,237.96,239.55,237.96,238.84,19147.0,186.8336,188.082,186.8336,187.5245,19147.0
2018-04-24 11:30:00,238.89,238.93,237.5,237.58,19788.0,187.5638,187.5952,186.4724,186.5353,19788.0
2018-04-24 12:00:00,237.56,238.6,237.34,238.6,14002.0,186.5195,187.3361,186.3468,187.3361,14002.0
2018-04-24 12:30:00,238.55,239.03,238.14,238.66,15495.0,187.2968,187.6737,186.9749,187.3832,15495.0
2018-04-24 13:00:00,238.63,238.88,237.82,237.9,14162.0,187.3597,187.5559,186.7237,186.7865,14162.0
2018-04-24 13:30:00,237.94,238.15,237.56,237.66,15319.0,186.8179,186.9828,186.5195,186.5981,15319.0
2018-04-24 14:00:00,237.71,238.11,236.97,237.33,14844.0,186.6373,186.9514,186.0563,186.339,14844.0
2018-04-24 14:30:00,237.2,237.21,236.24,237.06,16533.0,186.2369,186.2447,185.4832,186.127,16533.0
2018-04-24 15:00:00,237.06,237.55,236.8,236.95,19324.0,186.127,186.5117,185.9228,186.0406,19324.0
2018-04-24 15:30:00,236.95,237.68,236.2,237.55,49512.0,186.0406,186.6138,185.4517,186.5117,49512.0
2018-04-25 09:30:00,236.92,239.03,236.58,238.68,12514.0,186.0171,187.6737,185.7501,187.3989,12514.0
2018-04-25 10:00:00,238.89,239.87,238.8,239.05,11219.0,187.5638,188.3332,187.4931,187.6894,11219.0
2018-04-25 10:30:00,239.05,239.36,237.42,237.46,8120.0,187.6894,187.9328,186.4096,186.441,8120.0
2018-04-25 11:00:00,237.45,237.46,236.25,236.59,19031.0,186.4332,186.441,185.491,185.758,19031.0
2018-04-25 11:30:00,236.43,237.01,236.1,236.84,16776.0,185.6323,186.0877,185.3732,185.9542,16776.0
2018-04-25 12:00:00,236.85,237.14,236.57,236.83,23280.0,185.9621,186.1898,185.7423,185.9464,23280.0
2018-04-25 12:30:00,236.8,236.91,236.41,236.66,11430.0,185.9228,186.0092,185.6166,185.8129,11430.0
2018-04-25 13:00:00,236.79,236.87,236.46,236.85,7584.0,185.915,185.9778,185.6559,185.9621,7584.0
2018-04-25 13:30:00,236.99,237.4,236.85,237.16,7143.0,186.072,186.3939,185.9621,186.2055,7143.0
2018-04-25 14:00:00,237.14,237.22,236.61,236.7,14242.0,186.1898,186.2526,185.7737,185.8443,14242.0
2018-04-25 14:30:00,236.74,236.92,236.25,236.7,17867.0,185.8757,186.0171,185.491,185.8443,17867.0
2018-04-25 15:00:00,236.79,237.24,236.44,237.15,6944.0,185.915,186.2683,185.6402,186.1976,6944.0
2018-04-25 15:30:00,237.13,237.15,236.27,236.46,71135.0,186.1819,186.1976,185.5067,185.6559,71135.0
2018-04-26 09:30:00,236.53,238.15,236.51,238.15,18890.0,185.7108,186.9828,185.6951,186.9828,18890.0
2018-04-26 10:00:00,238.25,239.13,238.15,238.86,28909.0,187.0613,187.7522,186.9828,187.5402,28909.0
2018-04-26 10:30:00,238.86,239.22,238.2,238.59,17885.0,187.5402,187.8229,187.022,187.3283,17885.0
2018-04-26 11:00:00,238.63,238.8,237.82,237.82,18387.0,187.3597,187.4931,186.7237,186.7237,18387.0
2018-04-26 11:30:00,237.64,238.76,237.22,238.53,19261.0,186.5824,187.4617,186.2526,187.2811,19261.0
2018-04-26 12:00:00,238.59,238.74,238.35,238.36,18881.0,187.3283,187.446,187.1398,187.1477,18881.0
2018-04-26 12:30:00,238.38,238.57,237.77,238.05,14300.0,187.1634,187.3125,186.6844,186.9043,14300.0
2018-04-26 13:00:00,238.07,238.69,238.07,238.5,16482.0,186.92,187.4068,186.92,187.2576,16482.0
2018-04-26 13:30:00,238.5,238.86,238.29,238.64,11312.0,187.2576,187.5402,187.0927,187.3675,11312.0
2018-04-26 14:00:00,238.58,238.85,238.04,238.5,17341.0,187.3204,187.5324,186.8964,187.2576,17341.0
2018-04-26 14:30:00,238.71,238.9,238.26,238.44,26132.0,187.4225,187.5716,187.0692,187.2105,26132.0
2018-04-26 15:00:00,238.54,238.92,237.89,238.09,41707.0,187.289,187.5873,186.7786,186.9357,41707.0
2018-04-26 15:30:00,238.08,238.51,237.52,237.82,79695.0,186.9278,187.2654,186.4881,186.7237,79695.0
2018-04-27 09:30:00,237.66,239.44,237.66,238.51,13951.0,186.5981,187.9956,186.5981,187.2654,13951.0
2018-04-27 10:00:00,238.69,239.87,238.61,239.87,17316.0,187.4068,188.3332,187.344,188.3332,17316.0
2018-04-27 10:30:00,239.73,240.61,239.38,240.33,20969.0,188.2233,188.9142,187.9485,188.6944,20969.0
2018-04-27 11:00:00,240.43,240.88,240.22,240.22,11310.0,188.7729,189.1262,188.608,188.608,11310.0
2018-04-27 11:30:00,240.12,240.42,240.02,240.36,12758.0,188.5295,188.7651,188.451,188.718,12758.0
2018-04-27 12:00:00,240.4,240.6,240.12,240.12,10307.0,188.7494,188.9064,188.5295,188.5295,10307.0
2018-04-27 12:30:00,240.13,241.56,240.08,241.21,16228.0,188.5374,189.6601,188.4981,189.3853,16228.0
2018-04-27 13:00:00,241.31,241.38,240.93,241.38,19288.0,189.4639,189.5188,189.1655,189.5188,19288.0
2018-04-27 13:30:00,241.37,241.37,240.79,240.9,16200.0,189.511,189.511,189.0556,189.1419,16200.0
2018-04-27 14:00:00,240.91,241.49,240.65,241.43,10575.0,189.1498,189.6052,188.9457,189.5581,10575.0
2018-04-27 14:30:00,241.36,241.81,241.16,241.72,31022.0,189.5031,189.8564,189.3461,189.7858,31022.0
2018-04-27 15:00:00,241.73,242.41,241.63,241.72,16487.0,189.7936,190.3275,189.7151,189.7858,16487.0
2018-04-27 15:30:00,241.69,241.73,240.99,241.15,65350.0,189.7622,189.7936,189.2126,189.3382,65350.0
2018-04-30 09:30:00,241.98,243.19,241.14,242.32,16643.0,189.9899,190.9399,189.3304,190.2568,16643.0
2018-04-30 10:00:00,242.42,242.42,241.53,241.59,14064.0,190.3354,190.3354,189.6366,189.6837,14064.0
2018-04-30 10:30:00,241.51,241.8,241.01,241.16,20599.0,189.6209,189.8486,189.2283,189.3461,20599.0
2018-04-30 11:00:00,241.22,241.4,240.98,241.15,10249.0,189.3932,189.5345,189.2048,189.3382,10249.0
2018-04-30 11:30:00,241.26,241.45,240.65,240.99,6624.0,189.4246,189.5738,188.9457,189.2126,6624.0
2018-04-30 12:00:00,240.84,240.84,240.5,240.52,9000.0,189.0948,189.0948,188.8279,188.8436,9000.0
2018-04-30 12:30:00,240.53,240.53,239.89,240.05,7118.0,188.8514,188.8514,188.3489,188.4746,7118.0
2018-04-30 13:00:00,239.99,240.26,239.69,240.15,10682.0,188.4275,188.6394,188.1919,188.5531,10682.0
2018-04-30 13:30:00,240.27,240.67,240.07,240.44,9600.0,188.6473,188.9614,188.4903,188.7808,9600.0
2018-04-30 14:00:00,240.5,240.5,239.78,240.26,16632.0,188.8279,188.8279,188.2626,188.6394,16632.0
2018-04-30 14:30:00,240.23,240.55,240.06,240.3,16895.0,188.6159,188.8671,188.4824,188.6709,16895.0
2018-04-30 15:00:00,240.29,240.29,239.46,239.62,14083.0,188.663,188.663,188.0113,188.137,14083.0
2018-04-30 15:30:00,239.45,240.25,239.45,239.62,68632.0,188.0035,188.6316,188.0035,188.137,68632.0
2018-05-01 09:30:00,239.9,240.74,239.9,240.21,17831.0,188.3568,189.0163,188.3568,188.6002,17831.0
2018-05-01 10:00:00,240.29,240.43,239.79,240.17,15760.0,188.663,188.7729,188.2704,188.5688,15760.0
2018-05-01 10:30:00,240.09,240.1,238.75,238.75,7633.0,188.506,188.5138,187.4539,187.4539,7633.0
2018-05-01 11:00:00,238.83,239.75,238.7,239.46,4801.0,187.5167,188.239,187.4146,188.0113,4801.0
2018-05-01 11:30:00,239.58,240.15,239.47,239.87,6000.0,188.1055,188.5531,188.0192,188.3332,6000.0
2018-05-01 12:00:00,239.82,239.82,239.28,239.51,7800.0,188.294,188.294,187.87,188.0506,7800.0
2018-05-01 12:30:00,239.49,239.57,239.15,239.26,6477.0,188.0349,188.0977,187.7679,187.8543,6477.0
2018-05-01 13:00:00,239.27,239.46,238.92,239.18,10808.0,187.8622,188.0113,187.5873,187.7915,10808.0
2018-05-01 13:30:00,239.18,240.06,239.09,239.94,16112.0,187.7915,188.4824,187.7208,188.3882,16112.0
2018-05-01 14:00:00,239.88,240.21,239.84,240.06,11827.0,188.3411,188.6002,188.3097,188.4824,11827.0
2018-05-01 14:30:00,240.06,240.89,240.0,240.89,19557.0,188.4824,189.1341,188.4353,189.1341,19557.0
2018-05-01 15:00:00,240.92,241.32,240.64,240.87,11402.0,189.1576,189.4717,188.9378,189.1184,11402.0
2018-05-01 15:30:00,240.71,241.26,240.55,240.8,54528.0,188.9928,189.4246,188.8671,189.0634,54528.0
2018-05-02 09:30:00,239.84,241.4,239.02,239.16,14962.0,188.3097,189.5345,187.6659,187.7758,14962.0
2018-05-02 10:00:00,239.07,239.63,238.21,238.3,20700.0,187.7051,188.1448,187.0299,187.1006,20700.0
2018-05-02 10:30:00,238.77,239.45,237.8,238.48,11943.0,187.4696,188.0035,186.708,187.2419,11943.0
2018-05-02 11:00:00,238.81,239.76,238.38,239.41,23494.0,187.501,188.2469,187.1634,187.9721,23494.0
2018-05-02 11:30:00,239.29,239.44,238.45,238.71,11199.0,187.8779,187.9956,187.2183,187.4225,11199.0
2018-05-02 12:00:00,238.64,239.0,238.1,239.0,7275.0,187.3675,187.6502,186.9435,187.6502,7275.0
2018-05-02 12:30:00,239.01,239.01,238.25,238.6,13664.0,187.658,187.658,187.0613,187.3361,13664.0
2018-05-02 13:00:00,238.53,239.24,238.44,239.02,9093.0,187.2811,187.8386,187.2105,187.6659,9093.0
2018-05-02 13:30:00,239.06,240.03,238.73,239.99,42029.0,187.6973,188.4589,187.4382,188.4275,42029.0
2018-05-02 14:00:00,239.68,240.2,239.52,239.8,43867.0,188.1841,188.5923,188.0584,188.2783,43867.0
2018-05-02 14:30:00,239.8,239.85,239.35,239.78,31013.0,188.2783,188.3175,187.925,188.2626,31013.0
2018-05-02 15:00:00,239.72,239.93,238.85,239.16,45872.0,188.2155,188.3803,187.5324,187.7758,45872.0
2018-05-02 15:30:00,239.28,240.55,239.06,240.28,109307.0,187.87,188.8671,187.6973,188.6551,109307.0
2018-05-03 09:30:00,238.9,245.47,237.01,245.47,77759.0,187.5716,192.7301,186.0877,192.7301,77759.0
2018-05-03 10:00:00,245.47,246.49,243.38,245.75,51959.0,192.7301,193.5309,191.0891,192.9499,51959.0
2018-05-03 10:30:00,245.4,245.4,243.85,244.04,31191.0,192.6751,192.6751,191.4581,191.6073,31191.0
2018-05-03 11:00:00,244.29,245.49,243.43,243.43,19506.0,191.8036,192.7458,191.1284,191.1284,19506.0
2018-05-03 11:30:00,243.4,244.65,243.2,243.96,13511.0,191.1048,192.0862,190.9478,191.5445,13511.0
2018-05-03 12:00:00,243.96,244.0,241.93,242.19,22535.0,191.5445,191.5759,189.9506,190.1548,22535.0
2018-05-03 12:30:00,242.2,242.59,241.41,241.98,18959.0,190.1626,190.4688,189.5424,189.9899,18959.0
2018-05-03 13:00:00,242.12,242.23,239.84,240.84,21889.0,190.0998,190.1862,188.3097,189.0948,21889.0
2018-05-03 13:30:00,241.06,241.67,239.99,240.34,18464.0,189.2676,189.7465,188.4275,188.7023,18464.0
2018-05-03 14:00:00,240.34,240.5,239.82,240.42,12024.0,188.7023,188.8279,188.294,188.7651,12024.0
2018-05-03 14:30:00,240.48,240.54,237.41,238.03,39319.0,188.8122,188.8593,186.4018,186.8886,39319.0
2018-05-03 15:00:00,238.28,238.71,237.61,238.32,43541.0,187.0849,187.4225,186.5588,187.1163,43541.0
2018-05-03 15:30:00,238.4,238.94,237.78,238.39,77384.0,187.1791,187.6031,186.6923,187.1712,77384.0
2018-05-04 09:30:00,237.86,239.57,237.26,239.0,11045.0,186.7551,188.0977,186.284,187.6502,11045.0
2018-05-04 10:00:00,239.24,239.68,238.84,239.51,8090.0,187.8386,188.1841,187.5245,188.0506,8090.0
2018-05-04 10:30:00,239.36,239.91,239.17,239.56,10417.0,187.9328,188.3646,187.7836,188.0898,10417.0
2018-05-04 11:00:00,239.57,240.1,239.19,239.85,9250.0,188.0977,188.5138,187.7993,188.3175,9250.0
2018-05-04 11:30:00,239.82,240.63,239.79,240.19,13687.0,188.294,188.93,188.2704,188.5845,13687.0
2018-05-04 12:00:00,240.29,240.82,240.09,240.79,6211.0,188.663,189.0791,188.506,189.0556,6211.0
2018-05-04 12:30:00,240.83,240.93,239.91,240.37,17876.0,189.087,189.1655,188.3646,188.7258,17876.0
2018-05-04 13:00:00,240.28,240.72,240.11,240.43,10980.0,188.6551,189.0006,188.5217,188.7729,10980.0
2018-05-04 13:30:00,240.42,240.55,239.52,239.53,15000.0,188.7651,188.8671,188.0584,188.0663,15000.0
2018-05-04 14:00:00,239.57,240.58,239.52,240.58,14300.0,188.0977,188.8907,188.0584,188.8907,14300.0
2018-05-04 14:30:00,240.73,241.31,240.66,241.19,19597.0,189.0085,189.4639,188.9535,189.3696,19597.0
2018-05-04 15:00:00,241.19,241.85,241.14,241.6,22699.0,189.3696,189.8878,189.3304,189.6915,22699.0
2018-05-04 15:30:00,241.65,241.68,240.75,241.08,37505.0,189.7308,189.7544,189.0242,189.2833,37505.0
2018-05-07 09:30:00,242.3,242.3,240.49,240.49,6768.0,190.2411,190.2411,188.82,188.82,6768.0
2018-05-07 10:00:00,240.88,241.34,240.39,240.4,4600.0,189.1262,189.4874,188.7415,188.7494,4600.0
2018-05-07 10:30:00,240.96,240.96,240.3,240.58,3620.0,189.189,189.189,188.6709,188.8907,3620.0
2018-05-07 11:00:00,240.76,240.76,240.28,240.61,5064.0,189.032,189.032,188.6551,188.9142,5064.0
2018-05-07 11:30:00,240.44,241.62,240.44,241.4,8097.0,188.7808,189.7072,188.7808,189.5345,8097.0
2018-05-07 12:00:00,241.16,241.37,240.82,241.35,4257.0,189.3461,189.511,189.0791,189.4953,4257.0
2018-05-07 12:30:00,241.36,241.36,240.97,241.02,5517.0,189.5031,189.5031,189.1969,189.2362,5517.0
2018-05-07 13:00:00,240.86,241.03,240.68,240.94,5500.0,189.1105,189.244,188.9692,189.1733,5500.0
2018-05-07 13:30:00,240.92,241.01,240.57,240.8,7200.0,189.1576,189.2283,188.8828,189.0634,7200.0
2018-05-07 14:00:00,240.99,241.26,240.79,241.06,6900.0,189.2126,189.4246,189.0556,189.2676,6900.0
2018-05-07 14:30:00,241.05,241.45,241.01,241.21,8678.0,189.2597,189.5738,189.2283,189.3853,8678.0
2018-05-07 15:00:00,241.27,241.33,240.72,241.16,11700.0,189.4324,189.4796,189.0006,189.3461,11700.0
2018-05-07 15:30:00,241.12,241.94,241.01,241.6,39154.0,189.3147,189.9585,189.2283,189.6915,39154.0
2018-05-08 09:30:00,242.23,242.23,240.28,240.9,16246.0,190.1862,190.1862,188.6551,189.1419,16246.0
2018-05-08 10:00:00,240.94,241.55,240.41,241.08,10686.0,189.1733,189.6523,188.7572,189.2833,10686.0
2018-05-08 10:30:00,241.06,241.14,240.35,240.55,14409.0,189.2676,189.3304,188.7101,188.8671,14409.0
2018-05-08 11:00:00,240.42,241.64,240.18,241.63,15071.0,188.7651,189.7229,188.5766,189.7151,15071.0
2018-05-08 11:30:00,241.56,241.91,241.19,241.19,9326.0,189.6601,189.9349,189.3696,189.3696,9326.0
2018-05-08 12:00:00,241.21,241.43,240.9,241.07,6840.0,189.3853,189.5581,189.1419,189.2754,6840.0
2018-05-08 12:30:00,241.13,241.19,240.9,241.12,8645.0,189.3225,189.3696,189.1419,189.3147,8645.0
2018-05-08 13:00:00,241.0,241.7,240.97,241.7,7233.0,189.2205,189.7701,189.1969,189.7701,7233.0
2018-05-08 13:30:00,241.74,241.74,241.2,241.24,11350.0,189.8015,189.8015,189.3775,189.4089,11350.0
2018-05-08 14:00:00,241.24,241.65,241.04,241.33,7608.0,189.4089,189.7308,189.2519,189.4796,7608.0
2018-05-08 14:30:00,241.26,241.82,241.15,241.59,9667.0,189.4246,189.8643,189.3382,189.6837,9667.0
2018-05-08 15:00:00,241.58,242.08,241.41,241.8,15900.0,189.6758,190.0684,189.5424,189.8486,15900.0
2018-05-08 15:30:00,241.81,241.89,241.16,241.49,54110.0,189.8564,189.9192,189.3461,189.6052,54110.0
2018-05-09 09:30:00,241.54,242.25,240.82,241.67,7434.0,189.6444,190.2019,189.0791,189.7465,7434.0
2018-05-09 10:00:00,241.79,242.47,241.57,241.78,3723.0,189.8407,190.3746,189.668,189.8329,3723.0
2018-05-09 10:30:00,241.84,242.26,241.7,241.97,4817.0,189.88,190.2097,189.7701,189.982,4817.0
2018-05-09 11:00:00,241.83,242.67,241.71,242.66,2774.0,189.8721,190.5317,189.7779,190.5238,2774.0
2018-05-09 11:30:00,242.71,242.79,242.31,242.54,2500.0,190.5631,190.6259,190.249,190.4296,2500.0
2018-05-09 12:00:00,242.73,242.89,242.35,242.64,2646.0,190.5788,190.7044,190.2804,190.5081,2646.0
2018-05-09 12:30:00,242.39,242.75,242.27,242.66,2700.0,190.3118,190.5945,190.2176,190.5238,2700.0
2018-05-09 13:00:00,242.66,242.78,242.12,242.38,5426.0,190.5238,190.618,190.0998,190.304,5426.0
2018-05-09 13:30:00,242.43,242.8,242.41,242.53,16797.0,190.3432,190.6337,190.3275,190.4217,16797.0
2018-05-09 14:00:00,242.52,242.95,242.41,242.84,37796.0,190.4139,190.7515,190.3275,190.6651,37796.0
2018-05-09 14:30:00,242.83,243.64,242.69,243.44,7806.0,190.6573,191.2932,190.5474,191.1362,7806.0
2018-05-09 15:00:00,243.35,243.49,242.84,243.02,8763.0,191.0656,191.1755,190.6651,190.8065,8763.0
2018-05-09 15:30:00,243.05,243.97,242.81,243.84,40802.0,190.83,191.5523,190.6416,191.4503,40802.0
2018-05-10 09:30:00,245.0,245.47,242.34,243.41,29681.0,192.361,192.7301,190.2726,191.1127,29681.0
2018-05-10 10:00:00,243.38,243.77,242.71,243.41,11237.0,191.0891,191.3953,190.5631,191.1127,11237.0
2018-05-10 10:30:00,243.64,244.01,243.46,243.74,5398.0,191.2932,191.5837,191.1519,191.3718,5398.0
2018-05-10 11:00:00,243.66,244.05,243.35,243.95,9835.0,191.3089,191.6152,191.0656,191.5366,9835.0
2018-05-10 11:30:00,244.07,244.67,243.72,244.38,15316.0,191.6309,192.1019,191.3561,191.8743,15316.0
2018-05-10 12:00:00,244.5,244.59,243.67,244.18,5802.0,191.9685,192.0391,191.3168,191.7172,5802.0
2018-05-10 12:30:00,244.1,244.22,243.4,243.4,9411.0,191.6544,191.7486,191.1048,191.1048,9411.0
2018-05-10 13:00:00,243.42,243.61,242.91,242.93,6781.0,191.1205,191.2697,190.7201,190.7358,6781.0
2018-05-10 13:30:00,242.94,243.28,242.55,243.18,9514.0,190.7436,191.0106,190.4374,190.9321,9514.0
2018-05-10 14:00:00,243.04,243.2,242.9,243.04,4720.0,190.8222,190.9478,190.7122,190.8222,4720.0
2018-05-10 14:30:00,243.02,243.38,242.72,243.24,10208.0,190.8065,191.0891,190.5709,190.9792,10208.0
2018-05-10 15:00:00,243.18,243.39,242.71,242.93,10623.0,190.9321,191.097,190.5631,190.7358,10623.0
2018-05-10 15:30:00,242.91,244.19,242.73,243.85,91606.0,190.7201,191.7251,190.5788,191.4581,91606.0
2018-05-11 09:30:00,244.29,245.05,243.98,244.14,6112.0,191.8036,192.4003,191.5602,191.6858,6112.0
2018-05-11 10:00:00,244.31,244.5,243.42,244.11,11720.0,191.8193,191.9685,191.1205,191.6623,11720.0
2018-05-11 10:30:00,243.78,244.28,243.7,244.28,2802.0,191.4032,191.7957,191.3404,191.7957,2802.0
2018-05-11 11:00:00,244.16,244.66,243.9,244.6,7800.0,191.7015,192.0941,191.4974,192.047,7800.0
2018-05-11 11:30:00,244.69,244.69,243.33,243.33,6725.0,192.1176,192.1176,191.0498,191.0498,6725.0
2018-05-11 12:00:00,243.36,243.43,243.14,243.14,3800.0,191.0734,191.1284,190.9007,190.9007,3800.0
2018-05-11 12:30:00,243.13,243.54,243.12,243.3,10879.0,190.8928,191.2147,190.885,191.0263,10879.0
2018-05-11 13:00:00,243.21,243.4,243.01,243.26,14205.0,190.9556,191.1048,190.7986,190.9949,14205.0
2018-05-11 13:30:00,243.32,243.46,243.13,243.31,6976.0,191.042,191.1519,190.8928,191.0341,6976.0
2018-05-11 14:00:00,243.29,243.43,243.11,243.15,12693.0,191.0184,191.1284,190.8771,190.9085,12693.0
2018-05-11 14:30:00,243.16,243.16,242.57,242.57,9501.0,190.9164,190.9164,190.4531,190.4531,9501.0
2018-05-11 15:00:00,242.63,242.76,242.24,242.41,13944.0,190.5002,190.6023,190.194,190.3275,13944.0
2018-05-11 15:30:00,242.42,242.72,242.13,242.52,39501.0,190.3354,190.5709,190.1077,190.4139,39501.0
2018-05-14 09:30:00,242.71,243.33,242.35,242.75,7925.0,190.5631,191.0498,190.2804,190.5945,7925.0
2018-05-14 10:00:00,242.74,242.94,242.01,242.42,5945.0,190.5866,190.7436,190.0135,190.3354,5945.0
2018-05-14 10:30:00,242.44,242.44,241.63,241.85,8075.0,190.3511,190.3511,189.7151,189.8878,8075.0
2018-05-14 11:00:00,241.68,242.03,241.25,241.36,8912.0,189.7544,190.0292,189.4167,189.5031,8912.0
2018-05-14 11:30:00,241.4,241.57,241.03,241.5,13996.0,189.5345,189.668,189.244,189.613,13996.0
2018-05-14 12:00:00,241.32,241.32,240.15,240.55,13188.0,189.4717,189.4717,188.5531,188.8671,13188.0
2018-05-14 12:30:00,240.46,240.68,240.16,240.59,8103.0,188.7965,188.9692,188.5609,188.8985,8103.0
2018-05-14 13:00:00,240.86,240.94,240.56,240.88,6865.0,189.1105,189.1733,188.875,189.1262,6865.0
2018-05-14 13:30:00,240.88,241.1,240.63,240.9,4843.0,189.1262,189.299,188.93,189.1419,4843.0
2018-05-14 14:00:00,240.91,241.42,240.71,241.28,9272.0,189.1498,189.5502,188.9928,189.4403,9272.0
2018-05-14 14:30:00,241.44,241.54,240.98,241.37,9362.0,189.5659,189.6444,189.2048,189.511,9362.0
2018-05-14 15:00:00,241.38,241.49,241.1,241.49,17228.0,189.5188,189.6052,189.299,189.6052,17228.0
2018-05-14 15:30:00,241.51,242.2,241.47,242.05,36496.0,189.6209,190.1626,189.5895,190.0449,36496.0
2018-05-15 09:30:00,239.63,239.63,237.09,237.09,14648.0,188.1448,188.1448,186.1505,186.1505,14648.0
2018-05-15 10:00:00,237.27,237.69,236.33,236.54,10604.0,186.2919,186.6216,185.5538,185.7187,10604.0
2018-05-15 10:30:00,236.54,236.68,235.9,236.39,8168.0,185.7187,185.8286,185.2162,185.6009,8168.0
2018-05-15 11:00:00,236.49,236.49,235.79,235.98,13734.0,185.6794,185.6794,185.1298,185.279,13734.0
2018-05-15 11:30:00,236.05,236.07,234.99,235.11,8684.0,185.334,185.3497,184.5017,184.5959,8684.0
2018-05-15 12:00:00,235.12,235.46,235.04,235.16,11509.0,184.6038,184.8707,184.541,184.6352,11509.0
2018-05-15 12:30:00,235.07,235.07,234.58,234.64,15055.0,184.5645,184.5645,184.1798,184.2269,15055.0
2018-05-15 13:00:00,234.64,234.64,234.01,234.27,7767.0,184.2269,184.2269,183.7323,183.9364,7767.0
2018-05-15 13:30:00,234.38,234.68,234.24,234.47,13582.0,184.0228,184.2583,183.9129,184.0934,13582.0
2018-05-15 14:00:00,234.48,234.82,234.43,234.82,8237.0,184.1013,184.3682,184.062,184.3682,8237.0
2018-05-15 14:30:00,235.08,235.23,234.54,234.81,6436.0,184.5724,184.6902,184.1484,184.3604,6436.0
2018-05-15 15:00:00,234.84,235.06,234.23,234.35,9442.0,184.3839,184.5567,183.905,183.9992,9442.0
2018-05-15 15:30:00,234.28,234.36,233.01,233.82,93887.0,183.9443,184.0071,182.9471,183.5831,93887.0
2018-05-16 09:30:00,234.68,235.05,234.17,234.35,10269.0,184.2583,184.5488,183.8579,183.9992,10269.0
2018-05-16 10:00:00,234.67,234.67,233.0,233.47,13613.0,184.2505,184.2505,182.9393,183.3083,13613.0
2018-05-16 10:30:00,233.55,233.66,232.43,232.43,9444.0,183.3711,183.4575,182.4917,182.4917,9444.0
2018-05-16 11:00:00,232.43,233.17,232.32,232.77,11195.0,182.4917,183.0728,182.4054,182.7587,11195.0
2018-05-16 11:30:00,232.76,232.97,231.91,232.04,15400.0,182.7508,182.9157,182.0835,182.1855,15400.0
2018-05-16 12:00:00,232.04,232.47,231.88,231.88,8343.0,182.1855,182.5232,182.0599,182.0599,8343.0
2018-05-16 12:30:00,232.01,232.01,231.3,231.35,5884.0,182.162,182.162,181.6045,181.6438,5884.0
2018-05-16 13:00:00,231.31,231.31,230.62,230.78,10496.0,181.6124,181.6124,181.0706,181.1963,10496.0
2018-05-16 13:30:00,230.78,231.15,230.7,230.79,11782.0,181.1963,181.4868,181.1334,181.2041,11782.0
2018-05-16 14:00:00,230.9,231.12,230.66,230.88,21018.0,181.2905,181.4632,181.102,181.2748,21018.0
2018-05-16 14:30:00,230.92,230.92,230.29,230.32,24933.0,181.3062,181.3062,180.8115,180.8351,24933.0
2018-05-16 15:00:00,230.3,230.46,230.09,230.11,16668.0,180.8194,180.945,180.6545,180.6702,16668.0
2018-05-16 15:30:00,230.19,230.21,229.78,230.12,58563.0,180.733,180.7487,180.4111,180.6781,58563.0
2018-05-17 09:30:00,229.76,231.38,229.15,230.73,13410.0,180.3954,181.6673,179.9165,181.157,13410.0
2018-05-17 10:00:00,230.29,230.88,229.63,229.77,12457.0,180.8115,181.2748,180.2933,180.4033,12457.0
2018-05-17 10:30:00,229.71,229.93,228.44,228.88,16632.0,180.3561,180.5289,179.359,179.7045,16632.0
2018-05-17 11:00:00,228.89,228.97,227.74,228.24,16695.0,179.7123,179.7751,178.8094,179.202,16695.0
2018-05-17 11:30:00,228.33,228.42,228.04,228.16,7956.0,179.2726,179.3433,179.0449,179.1392,7956.0
2018-05-17 12:00:00,228.15,229.11,228.15,229.01,8488.0,179.1313,179.8851,179.1313,179.8065,8488.0
2018-05-17 12:30:00,228.9,229.0,228.38,228.38,6239.0,179.7202,179.7987,179.3119,179.3119,6239.0
2018-05-17 13:00:00,228.48,228.63,228.37,228.51,8242.0,179.3904,179.5082,179.304,179.414,8242.0
2018-05-17 13:30:00,228.44,228.67,227.85,227.93,8900.0,179.359,179.5396,178.8958,178.9586,8900.0
2018-05-17 14:00:00,227.84,228.16,227.64,227.9,18312.0,178.8879,179.1392,178.7309,178.935,18312.0
2018-05-17 14:30:00,227.87,227.98,227.44,227.77,8816.0,178.9115,178.9978,178.5739,178.833,8816.0
2018-05-17 15:00:00,227.76,228.05,227.39,227.39,9859.0,178.8251,179.0528,178.5346,178.5346,9859.0
2018-05-17 15:30:00,227.58,227.58,226.89,227.33,54125.0,178.6838,178.6838,178.142,178.4875,54125.0
2018-05-18 09:30:00,227.53,228.87,227.07,227.26,12881.0,178.6445,179.6966,178.2834,178.4325,12881.0
2018-05-18 10:00:00,227.28,227.36,226.22,226.31,9229.0,178.4482,178.511,177.616,177.6866,9229.0
2018-05-18 10:30:00,226.4,227.59,226.39,227.06,8348.0,177.7573,178.6916,177.7495,178.2755,8348.0
2018-05-18 11:00:00,226.98,226.98,226.36,226.65,9462.0,178.2127,178.2127,177.7259,177.9536,9462.0
2018-05-18 11:30:00,226.65,227.54,226.5,227.32,7804.0,177.9536,178.6524,177.8358,178.4796,7804.0
2018-05-18 12:00:00,227.23,227.93,227.2,227.68,8211.0,178.409,178.9586,178.3854,178.7623,8211.0
2018-05-18 12:30:00,227.57,227.68,227.31,227.37,7180.0,178.6759,178.7623,178.4718,178.5189,7180.0
2018-05-18 13:00:00,227.44,227.48,227.18,227.25,5001.0,178.5739,178.6053,178.3697,178.4247,5001.0
2018-05-18 13:30:00,227.21,227.28,226.8,227.0,7667.0,178.3933,178.4482,178.0714,178.2284,7667.0
2018-05-18 14:00:00,227.05,227.42,226.89,227.3,8090.0,178.2677,178.5582,178.142,178.4639,8090.0
2018-05-18 14:30:00,227.31,228.13,227.31,228.12,16941.0,178.4718,179.1156,178.4718,179.1078,16941.0
2018-05-18 15:00:00,228.02,228.49,227.97,228.46,27209.0,179.0292,179.3983,178.99,179.3747,27209.0
2018-05-18 15:30:00,228.52,229.4,228.45,228.87,62219.0,179.4218,180.1127,179.3669,179.6966,62219.0
2018-05-21 09:30:00,229.9,230.08,228.06,228.1,14664.0,180.5053,180.6466,179.0607,179.0921,14664.0
2018-05-21 10:00:00,228.04,229.5,228.01,229.42,8004.0,179.0449,180.1913,179.0214,180.1285,8004.0
2018-05-21 10:30:00,229.22,230.24,229.22,230.19,11905.0,179.9714,180.7723,179.9714,180.733,11905.0
2018-05-21 11:00:00,230.03,230.85,230.03,230.59,7195.0,180.6074,181.2512,180.6074,181.0471,7195.0
2018-05-21 11:30:00,230.59,231.01,230.2,230.35,11143.0,181.0471,181.3768,180.7409,180.8586,11143.0
2018-05-21 12:00:00,230.5,231.41,230.46,231.41,6966.0,180.9764,181.6909,180.945,181.6909,6966.0
2018-05-21 12:30:00,231.44,231.94,231.29,231.94,7584.0,181.7144,182.107,181.5967,182.107,7584.0
2018-05-21 13:00:00,231.94,232.49,231.78,232.49,8337.0,182.107,182.5389,181.9814,182.5389,8337.0
2018-05-21 13:30:00,232.4,232.89,232.31,232.85,7037.0,182.4682,182.8529,182.3975,182.8215,7037.0
2018-05-21 14:00:00,232.66,233.01,232.21,232.55,13914.0,182.6723,182.9471,182.319,182.586,13914.0
2018-05-21 14:30:00,232.58,232.94,232.26,232.66,10890.0,182.6095,182.8922,182.3583,182.6723,10890.0
2018-05-21 15:00:00,232.64,233.15,232.57,232.88,35654.0,182.6566,183.0571,182.6017,182.8451,35654.0
2018-05-21 15:30:00,232.73,233.32,232.5,232.83,77915.0,182.7273,183.1905,182.5467,182.8058,77915.0
2018-05-22 09:30:00,232.73,233.16,231.28,231.73,10215.0,182.7273,183.0649,181.5888,181.9421,10215.0
2018-05-22 10:00:00,231.93,232.01,231.16,231.64,12000.0,182.0992,182.162,181.4946,181.8715,12000.0
2018-05-22 10:30:00,231.63,231.83,231.14,231.68,9708.0,181.8636,182.0207,181.4789,181.9029,9708.0
2018-05-22 11:00:00,231.68,232.65,231.52,232.65,12279.0,181.9029,182.6645,181.7773,182.6645,12279.0
2018-05-22 11:30:00,232.54,232.6,231.99,232.17,7855.0,182.5781,182.6252,182.1463,182.2876,7855.0
2018-05-22 12:00:00,232.01,232.23,231.8,232.07,7847.0,182.162,182.3347,181.9971,182.2091,7847.0
2018-05-22 12:30:00,231.94,232.03,231.52,231.64,11813.0,182.107,182.1777,181.7773,181.8715,11813.0
2018-05-22 13:00:00,231.65,231.7,231.5,231.7,9562.0,181.8793,181.9186,181.7616,181.9186,9562.0
2018-05-22 13:30:00,231.79,232.24,231.63,232.24,8514.0,181.9893,182.3426,181.8636,182.3426,8514.0
2018-05-22 14:00:00,232.25,232.81,232.25,232.79,13508.0,182.3504,182.7901,182.3504,182.7744,13508.0
2018-05-22 14:30:00,232.74,233.43,232.73,233.26,22310.0,182.7351,183.2769,182.7273,183.1434,22310.0
2018-05-22 15:00:00,233.33,233.33,232.52,232.75,22155.0,183.1984,183.1984,182.5624,182.743,22155.0
2018-05-22 15:30:00,232.72,232.99,232.54,232.7,70963.0,182.7194,182.9314,182.5781,182.7037,70963.0
2018-05-23 09:30:00,233.09,234.96,233.09,234.96,9675.0,183.0099,184.4782,183.0099,184.4782,9675.0
2018-05-23 10:00:00,235.0,236.15,234.74,235.7,13144.0,184.5096,185.4125,184.3054,185.0592,13144.0
2018-05-23 10:30:00,235.92,237.08,235.92,236.81,6885.0,185.2319,186.1427,185.2319,185.9307,6885.0
2018-05-23 11:00:00,236.56,236.68,235.97,236.28,5533.0,185.7344,185.8286,185.2712,185.5146,5533.0
2018-05-23 11:30:00,236.3,236.46,235.41,235.42,3200.0,185.5303,185.6559,184.8315,184.8393,3200.0
2018-05-23 12:00:00,235.43,235.43,234.99,235.13,5269.0,184.8472,184.8472,184.5017,184.6116,5269.0
2018-05-23 12:30:00,235.15,235.81,235.15,235.53,2557.0,184.6273,185.1455,184.6273,184.9257,2557.0
2018-05-23 13:00:00,235.26,235.85,235.26,235.72,6315.0,184.7137,185.1769,184.7137,185.0749,6315.0
2018-05-23 13:30:00,235.93,236.1,235.6,235.71,5056.0,185.2398,185.3732,184.9807,185.067,5056.0
2018-05-23 14:00:00,235.67,236.11,235.55,235.72,10267.0,185.0356,185.3811,184.9414,185.0749,10267.0
2018-05-23 14:30:00,235.85,236.5,235.7,236.5,5841.0,185.1769,185.6873,185.0592,185.6873,5841.0
2018-05-23 15:00:00,236.26,236.71,236.26,236.54,32262.0,185.4989,185.8522,185.4989,185.7187,32262.0
2018-05-23 15:30:00,236.56,236.57,235.97,236.12,51175.0,185.7344,185.7423,185.2712,185.3889,51175.0
2018-05-24 09:30:00,236.57,237.34,234.52,235.01,7574.0,185.7423,186.3468,184.1327,184.5174,7574.0
2018-05-24 10:00:00,235.26,235.26,234.36,235.0,21030.0,184.7137,184.7137,184.0071,184.5096,21030.0
2018-05-24 10:30:00,235.2,235.4,234.95,235.18,5725.0,184.6666,184.8236,184.4703,184.6509,5725.0
2018-05-24 11:00:00,235.46,235.54,234.9,234.9,4909.0,184.8707,184.9336,184.4311,184.4311,4909.0
2018-05-24 11:30:00,235.19,235.24,234.52,234.54,38147.0,184.6588,184.698,184.1327,184.1484,38147.0
2018-05-24 12:00:00,234.54,234.54,233.61,233.65,4902.0,184.1484,184.1484,183.4182,183.4496,4902.0
2018-05-24 12:30:00,233.69,233.85,233.29,233.29,8122.0,183.481,183.6067,183.167,183.167,8122.0
2018-05-24 13:00:00,233.41,233.42,233.09,233.15,3676.0,183.2612,183.269,183.0099,183.0571,3676.0
2018-05-24 13:30:00,233.12,233.29,232.8,232.88,3787.0,183.0335,183.167,182.7822,182.8451,3787.0
2018-05-24 14:00:00,232.88,232.95,232.5,232.5,2900.0,182.8451,182.9,182.5467,182.5467,2900.0
2018-05-24 14:30:00,232.49,232.62,232.06,232.17,7429.0,182.5389,182.6409,182.2012,182.2876,7429.0
2018-05-24 15:00:00,232.17,232.87,232.13,232.62,12491.0,182.2876,182.8372,182.2562,182.6409,12491.0
2018-05-24 15:30:00,232.69,233.37,232.63,233.18,29549.0,182.6959,183.2298,182.6488,183.0806,29549.0
2018-05-25 09:30:00,233.86,235.0,233.44,233.94,13903.0,183.6145,184.5096,183.2847,183.6773,13903.0
2018-05-25 10:00:00,234.15,234.99,233.96,234.6,16227.0,183.8422,184.5017,183.693,184.1955,16227.0
2018-05-25 10:30:00,234.81,235.24,234.49,234.74,15685.0,184.3604,184.698,184.1091,184.3054,15685.0
2018-05-25 11:00:00,234.75,235.32,234.61,235.02,26390.0,184.3133,184.7608,184.2034,184.5253,26390.0
2018-05-25 11:30:00,234.99,235.02,234.3,234.67,22289.0,184.5017,184.5253,183.96,184.2505,22289.0
2018-05-25 12:00:00,234.48,234.65,233.69,233.69,10765.0,184.1013,184.2348,183.481,183.481,10765.0
2018-05-25 12:30:00,233.61,234.02,233.61,233.75,7150.0,183.4182,183.7401,183.4182,183.5281,7150.0
2018-05-25 13:00:00,233.62,233.91,233.56,233.8,6803.0,183.4261,183.6538,183.379,183.5674,6803.0
2018-05-25 13:30:00,233.73,234.17,233.6,234.17,40800.0,183.5124,183.8579,183.4104,183.8579,40800.0
2018-05-25 14:00:00,234.18,234.38,234.08,234.27,4508.0,183.8658,184.0228,183.7872,183.9364,4508.0
2018-05-25 14:30:00,234.24,234.35,233.74,234.13,5275.0,183.9129,183.9992,183.5203,183.8265,5275.0
2018-05-25 15:00:00,234.15,234.34,233.8,234.28,12937.0,183.8422,183.9914,183.5674,183.9443,12937.0
2018-05-25 15:30:00,234.27,234.38,233.82,234.18,30590.0,183.9364,184.0228,183.5831,183.8658,30590.0
2018-05-29 09:30:00,233.42,234.39,232.34,233.95,21209.0,183.269,184.0306,182.4211,183.6852,21209.0
2018-05-29 10:00:00,233.96,234.97,233.94,234.53,35099.0,183.693,184.486,183.6773,184.1406,35099.0
2018-05-29 10:30:00,234.4,235.27,234.35,235.0,9607.0,184.0385,184.7216,183.9992,184.5096,9607.0
2018-05-29 11:00:00,235.11,236.0,235.0,235.83,11519.0,184.5959,185.2947,184.5096,185.1612,11519.0
2018-05-29 11:30:00,235.96,236.55,235.23,236.4,6086.0,185.2633,185.7266,184.6902,185.6088,6086.0
2018-05-29 12:00:00,236.39,236.44,235.02,235.5,10576.0,185.6009,185.6402,184.5253,184.9021,10576.0
2018-05-29 12:30:00,235.51,235.99,235.18,235.88,8907.0,184.91,185.2869,184.6509,185.2005,8907.0
2018-05-29 13:00:00,235.98,236.14,235.58,235.62,4063.0,185.279,185.4046,184.965,184.9964,4063.0
2018-05-29 13:30:00,235.45,235.46,235.13,235.25,7338.0,184.8629,184.8707,184.6116,184.7059,7338.0
2018-05-29 14:00:00,235.18,235.18,233.98,234.53,26762.0,184.6509,184.6509,183.7087,184.1406,26762.0
2018-05-29 14:30:00,234.5,234.86,233.82,233.82,6600.0,184.117,184.3997,183.5831,183.5831,6600.0
2018-05-29 15:00:00,233.86,234.09,233.62,233.74,32230.0,183.6145,183.7951,183.4261,183.5203,32230.0
2018-05-29 15:30:00,233.67,234.8,233.67,234.4,79177.0,183.4653,184.3525,183.4653,184.0385,79177.0
2018-05-30 09:30:00,233.35,235.83,233.35,235.42,8458.0,183.2141,185.1612,183.2141,184.8393,8458.0
2018-05-30 10:00:00,235.66,236.36,235.03,236.36,10049.0,185.0278,185.5774,184.5331,185.5774,10049.0
2018-05-30 10:30:00,236.5,237.2,236.48,236.67,10385.0,185.6873,186.2369,185.6716,185.8208,10385.0
2018-05-30 11:00:00,236.84,237.97,236.83,237.94,45744.0,185.9542,186.8415,185.9464,186.8179,45744.0
2018-05-30 11:30:00,237.84,239.59,237.83,239.31,51441.0,186.7394,188.1134,186.7315,187.8936,51441.0
2018-05-30 12:00:00,239.42,240.14,239.42,239.86,34977.0,187.9799,188.5452,187.9799,188.3254,34977.0
2018-05-30 12:30:00,239.71,240.66,239.7,240.53,5442.0,188.2076,188.9535,188.1998,188.8514,5442.0
2018-05-30 13:00:00,240.77,241.39,240.71,240.85,12964.0,189.0399,189.5267,188.9928,189.1027,12964.0
2018-05-30 13:30:00,240.72,241.05,240.09,240.22,8101.0,189.0006,189.2597,188.506,188.608,8101.0
2018-05-30 14:00:00,240.35,240.92,240.33,240.7,6713.0,188.7101,189.1576,188.6944,188.9849,6713.0
2018-05-30 14:30:00,240.47,240.96,240.47,240.76,7811.0,188.8043,189.189,188.8043,189.032,7811.0
2018-05-30 15:00:00,240.81,241.22,240.38,241.14,15782.0,189.0713,189.3932,188.7337,189.3304,15782.0
2018-05-30 15:30:00,241.22,241.62,241.09,241.31,45597.0,189.3932,189.7072,189.2911,189.4639,45597.0
2018-05-31 09:30:00,239.8,240.05,238.62,239.64,30090.0,188.2783,188.4746,187.3518,188.1527,30090.0
2018-05-31 10:00:00,239.75,240.04,238.53,239.35,11887.0,188.239,188.4667,187.2811,187.925,11887.0
2018-05-31 10:30:00,239.26,240.35,239.12,240.16,5603.0,187.8543,188.7101,187.7444,188.5609,5603.0
2018-05-31 11:00:00,240.14,240.32,239.74,239.74,10345.0,188.5452,188.6866,188.2312,188.2312,10345.0
2018-05-31 11:30:00,239.73,240.29,239.64,240.0,21598.0,188.2233,188.663,188.1527,188.4353,21598.0
2018-05-31 12:00:00,240.15,240.15,239.5,239.77,6647.0,188.5531,188.5531,188.0427,188.2547,6647.0
2018-05-31 12:30:00,239.63,240.21,239.38,239.73,5678.0,188.1448,188.6002,187.9485,188.2233,5678.0
2018-05-31 13:00:00,239.76,239.76,238.89,238.99,2956.0,188.2469,188.2469,187.5638,187.6423,2956.0
2018-05-31 13:30:00,238.84,238.97,238.69,238.72,8349.0,187.5245,187.6266,187.4068,187.4303,8349.0
2018-05-31 14:00:00,238.7,239.2,238.11,239.18,14187.0,187.4146,187.8072,186.9514,187.7915,14187.0
2018-05-31 14:30:00,239.13,239.55,238.7,239.39,11093.0,187.7522,188.082,187.4146,187.9564,11093.0
2018-05-31 15:00:00,239.66,239.7,239.08,239.49,19856.0,188.1684,188.1998,187.713,188.0349,19856.0
2018-05-31 15:30:00,239.47,239.47,238.52,239.06,52134.0,188.0192,188.0192,187.2733,187.6973,52134.0
2018-06-01 09:30:00,239.75,239.75,238.76,239.44,29799.0,188.239,188.239,187.4617,187.9956,29799.0
2018-06-01 10:00:00,239.27,239.65,238.81,238.81,70995.0,187.8622,188.1605,187.501,187.501,70995.0
2018-06-01 10:30:00,239.0,239.42,238.56,238.57,22891.0,187.6502,187.9799,187.3047,187.3125,22891.0
2018-06-01 11:00:00,238.79,238.99,238.11,238.68,19657.0,187.4853,187.6423,186.9514,187.3989,19657.0
2018-06-01 11:30:00,238.68,239.35,238.43,239.32,16535.0,187.3989,187.925,187.2026,187.9014,16535.0
2018-06-01 12:00:00,239.21,239.32,238.74,238.76,11888.0,187.815,187.9014,187.446,187.4617,11888.0
2018-06-01 12:30:00,238.92,239.12,238.09,238.41,16265.0,187.5873,187.7444,186.9357,187.1869,16265.0
2018-06-01 13:00:00,238.35,239.13,238.27,238.98,35178.0,187.1398,187.7522,187.077,187.6345,35178.0
2018-06-01 13:30:00,238.79,238.79,237.97,238.4,7781.0,187.4853,187.4853,186.8415,187.1791,7781.0
2018-06-01 14:00:00,238.52,238.72,238.06,238.58,12166.0,187.2733,187.4303,186.9121,187.3204,12166.0
2018-06-01 14:30:00,238.43,238.77,238.26,238.44,43839.0,187.2026,187.4696,187.0692,187.2105,43839.0
2018-06-01 15:00:00,238.41,238.93,238.41,238.78,22887.0,187.1869,187.5952,187.1869,187.4774,22887.0
2018-06-01 15:30:00,238.78,239.09,238.33,238.54,58586.0,187.4774,187.7208,187.1241,187.289,58586.0
2018-06-04 09:30:00,239.61,239.75,238.09,239.11,32165.0,188.1291,188.239,186.9357,187.7365,32165.0
2018-06-04 10:00:00,238.93,239.63,238.8,238.87,20394.0,187.5952,188.1448,187.4931,187.5481,20394.0
2018-06-04 10:30:00,238.8,239.3,238.42,239.28,7897.0,187.4931,187.8857,187.1948,187.87,7897.0
2018-06-04 11:00:00,239.08,239.46,238.68,238.77,12140.0,187.713,188.0113,187.3989,187.4696,12140.0
2018-06-04 11:30:00,238.81,239.43,238.8,239.2,17962.0,187.501,187.9878,187.4931,187.8072,17962.0
2018-06-04 12:00:00,239.31,239.37,238.91,239.19,28357.0,187.8936,187.9407,187.5795,187.7993,28357.0
2018-06-04 12:30:00,239.25,239.44,239.02,239.33,64946.0,187.8464,187.9956,187.6659,187.9093,64946.0
2018-06-04 13:00:00,239.3,240.46,239.24,240.3,18808.0,187.8857,188.7965,187.8386,188.6709,18808.0
2018-06-04 13:30:00,240.21,240.34,239.77,240.22,11456.0,188.6002,188.7023,188.2547,188.608,11456.0
2018-06-04 14:00:00,240.2,240.86,239.91,240.76,10712.0,188.5923,189.1105,188.3646,189.032,10712.0
2018-06-04 14:30:00,240.78,241.75,240.78,241.58,22860.0,189.0477,189.8093,189.0477,189.6758,22860.0
2018-06-04 15:00:00,241.5,242.04,241.27,241.7,19473.0,189.613,190.037,189.4324,189.7701,19473.0
2018-06-04 15:30:00,241.69,241.97,241.2,241.89,60669.0,189.7622,189.982,189.3775,189.9192,60669.0
2018-06-05 09:30:00,242.39,243.08,240.77,242.14,24142.0,190.3118,190.8536,189.0399,190.1155,24142.0
2018-06-05 10:00:00,242.07,242.67,241.95,242.24,31168.0,190.0606,190.5317,189.9663,190.194,31168.0
2018-06-05 10:30:00,242.22,242.4,241.69,242.07,19716.0,190.1783,190.3197,189.7622,190.0606,19716.0
2018-06-05 11:00:00,241.9,241.96,241.34,241.96,22654.0,189.9271,189.9742,189.4874,189.9742,22654.0
2018-06-05 11:30:00,242.08,242.27,241.49,241.71,15906.0,190.0684,190.2176,189.6052,189.7779,15906.0
2018-06-05 12:00:00,241.72,242.05,241.16,241.67,18345.0,189.7858,190.0449,189.3461,189.7465,18345.0
2018-06-05 12:30:00,241.63,241.98,241.45,241.73,12149.0,189.7151,189.9899,189.5738,189.7936,12149.0
2018-06-05 13:00:00,241.53,241.72,241.26,241.37,11241.0,189.6366,189.7858,189.4246,189.511,11241.0
2018-06-05 13:30:00,241.39,241.52,240.18,240.68,12103.0,189.5267,189.6287,188.5766,188.9692,12103.0
2018-06-05 14:00:00,240.59,241.43,240.59,241.23,9078.0,188.8985,189.5581,188.8985,189.401,9078.0
2018-06-05 14:30:00,241.23,241.52,241.13,241.32,39108.0,189.401,189.6287,189.3225,189.4717,39108.0
2018-06-05 15:00:00,241.15,241.46,241.15,241.25,16504.0,189.3382,189.5816,189.3382,189.4167,16504.0
2018-06-05 15:30:00,241.15,241.29,240.73,241.02,79855.0,189.3382,189.4481,189.0085,189.2362,79855.0
2018-06-06 09:30:00,239.84,241.74,239.84,240.99,7322.0,188.3097,189.8015,188.3097,189.2126,7322.0
2018-06-06 10:00:00,241.05,241.3,240.18,240.47,7301.0,189.2597,189.456,188.5766,188.8043,7301.0
2018-06-06 10:30:00,240.44,241.05,240.14,240.94,19784.0,188.7808,189.2597,188.5452,189.1733,19784.0
2018-06-06 11:00:00,240.95,241.6,240.67,241.03,92024.0,189.1812,189.6915,188.9614,189.244,92024.0
2018-06-06 11:30:00,240.8,241.0,240.2,240.3,3848.0,189.0634,189.2205,188.5923,188.6709,3848.0
2018-06-06 12:00:00,240.2,240.68,240.2,240.45,4738.0,188.5923,188.9692,188.5923,188.7886,4738.0
2018-06-06 12:30:00,240.5,240.85,240.35,240.67,7004.0,188.8279,189.1027,188.7101,188.9614,7004.0
2018-06-06 13:00:00,240.48,240.48,240.25,240.47,1992.0,188.8122,188.8122,188.6316,188.8043,1992.0
2018-06-06 13:30:00,240.58,240.74,240.37,240.74,38497.0,188.8907,189.0163,188.7258,189.0163,38497.0
2018-06-06 14:00:00,240.68,241.23,240.45,240.81,6655.0,188.9692,189.401,188.7886,189.0713,6655.0
2018-06-06 14:30:00,240.74,241.56,240.74,241.56,10200.0,189.0163,189.6601,189.0163,189.6601,10200.0
2018-06-06 15:00:00,241.62,242.0,241.53,241.68,7286.0,189.7072,190.0056,189.6366,189.7544,7286.0
2018-06-06 15:30:00,241.73,242.62,241.67,242.6,31791.0,189.7936,190.4924,189.7465,190.4767,31791.0
2018-06-07 09:30:00,243.1,243.49,241.75,242.83,17349.0,190.8693,191.1755,189.8093,190.6573,17349.0
2018-06-07 10:00:00,242.48,242.73,241.38,241.44,29967.0,190.3825,190.5788,189.5188,189.5659,29967.0
2018-06-07 10:30:00,241.37,241.91,240.7,241.64,50347.0,189.511,189.9349,188.9849,189.7229,50347.0
2018-06-07 11:00:00,241.48,241.85,241.04,241.04,9322.0,189.5973,189.8878,189.2519,189.2519,9322.0
2018-06-07 11:30:00,240.93,241.0,239.58,239.59,13637.0,189.1655,189.2205,188.1055,188.1134,13637.0
2018-06-07 12:00:00,239.72,240.24,239.57,239.81,13940.0,188.2155,188.6237,188.0977,188.2861,13940.0
2018-06-07 12:30:00,239.81,240.69,239.79,240.48,13761.0,188.2861,188.9771,188.2704,188.8122,13761.0
2018-06-07 13:00:00,240.47,241.06,240.46,240.6,15100.0,188.8043,189.2676,188.7965,188.9064,15100.0
2018-06-07 13:30:00,240.56,241.45,240.48,240.65,15517.0,188.875,189.5738,188.8122,188.9457,15517.0
2018-06-07 14:00:00,240.68,241.04,240.56,240.82,30844.0,188.9692,189.2519,188.875,189.0791,30844.0
2018-06-07 14:30:00,240.8,241.28,240.35,240.35,21340.0,189.0634,189.4403,188.7101,188.7101,21340.0
2018-06-07 15:00:00,240.38,241.15,240.24,240.81,26082.0,188.7337,189.3382,188.6237,189.0713,26082.0
2018-06-07 15:30:00,240.86,241.14,240.07,240.82,61612.0,189.1105,189.3304,188.4903,189.0791,61612.0
2018-06-08 09:30:00,241.43,242.13,238.45,241.58,18260.0,189.5581,190.1077,187.2183,189.6758,18260.0
2018-06-08 10:00:00,241.83,241.95,241.14,241.38,12921.0,189.8721,189.9663,189.3304,189.5188,12921.0
2018-06-08 10:30:00,241.57,241.95,241.14,241.33,14316.0,189.668,189.9663,189.3304,189.4796,14316.0
2018-06-08 11:00:00,241.31,241.6,241.16,241.4,27495.0,189.4639,189.6915,189.3461,189.5345,27495.0
2018-06-08 11:30:00,241.48,241.74,241.23,241.5,11250.0,189.5973,189.8015,189.401,189.613,11250.0
2018-06-08 12:00:00,241.53,241.85,241.11,241.77,17199.0,189.6366,189.8878,189.3068,189.825,17199.0
2018-06-08 12:30:00,241.87,242.28,241.52,242.04,15977.0,189.9035,190.2254,189.6287,190.037,15977.0
2018-06-08 13:00:00,241.99,242.14,241.27,241.53,12288.0,189.9978,190.1155,189.4324,189.6366,12288.0
2018-06-08 13:30:00,241.6,241.79,241.16,241.16,15234.0,189.6915,189.8407,189.3461,189.3461,15234.0
2018-06-08 14:00:00,241.27,241.27,240.58,241.2,8588.0,189.4324,189.4324,188.8907,189.3775,8588.0
2018-06-08 14:30:00,241.02,241.03,240.57,240.74,8037.0,189.2362,189.244,188.8828,189.0163,8037.0
2018-06-08 15:00:00,240.74,241.02,240.4,241.01,22241.0,189.0163,189.2362,188.7494,189.2283,22241.0
2018-06-08 15:30:00,240.94,241.17,240.57,240.97,63516.0,189.1733,189.3539,188.8828,189.1969,63516.0
2018-06-11 09:30:00,241.53,241.66,238.99,240.0,28497.0,189.6366,189.7387,187.6423,188.4353,28497.0
2018-06-11 10:00:00,239.66,240.05,239.39,239.81,15730.0,188.1684,188.4746,187.9564,188.2861,15730.0
2018-06-11 10:30:00,239.82,240.56,239.71,240.14,22609.0,188.294,188.875,188.2076,188.5452,22609.0
2018-06-11 11:00:00,240.08,240.38,239.7,240.23,6388.0,188.4981,188.7337,188.1998,188.6159,6388.0
2018-06-11 11:30:00,240.31,240.33,239.74,239.78,9181.0,188.6787,188.6944,188.2312,188.2626,9181.0
2018-06-11 12:00:00,239.92,240.01,239.4,239.41,10120.0,188.3725,188.4432,187.9642,187.9721,10120.0
2018-06-11 12:30:00,239.58,239.85,239.49,239.7,6083.0,188.1055,188.3175,188.0349,188.1998,6083.0
2018-06-11 13:00:00,239.77,239.92,239.51,239.51,2900.0,188.2547,188.3725,188.0506,188.0506,2900.0
2018-06-11 13:30:00,239.47,239.5,239.17,239.35,4820.0,188.0192,188.0427,187.7836,187.925,4820.0
2018-06-11 14:00:00,239.21,239.51,238.95,239.3,10745.0,187.815,188.0506,187.6109,187.8857,10745.0
2018-06-11 14:30:00,239.2,239.4,239.02,239.29,4534.0,187.8072,187.9642,187.6659,187.8779,4534.0
2018-06-11 15:00:00,239.39,239.71,239.08,239.51,25277.0,187.9564,188.2076,187.713,188.0506,25277.0
2018-06-11 15:30:00,239.6,239.67,239.09,239.28,101701.0,188.1212,188.1762,187.7208,187.87,101701.0
2018-06-12 09:30:00,239.53,239.74,237.78,239.61,13849.0,188.0663,188.2312,186.6923,188.1291,13849.0
2018-06-12 10:00:00,239.64,239.8,238.86,238.86,14340.0,188.1527,188.2783,187.5402,187.5402,14340.0
2018-06-12 10:30:00,239.02,239.73,238.92,239.18,14206.0,187.6659,188.2233,187.5873,187.7915,14206.0
2018-06-12 11:00:00,239.18,239.74,239.18,239.24,6630.0,187.7915,188.2312,187.7915,187.8386,6630.0
2018-06-12 11:30:00,239.25,239.25,238.69,238.93,6044.0,187.8464,187.8464,187.4068,187.5952,6044.0
2018-06-12 12:00:00,238.92,239.6,238.86,239.52,7837.0,187.5873,188.1212,187.5402,188.0584,7837.0
2018-06-12 12:30:00,239.61,239.85,239.41,239.69,9155.0,188.1291,188.3175,187.9721,188.1919,9155.0
2018-06-12 13:00:00,239.77,239.89,239.48,239.56,17222.0,188.2547,188.3489,188.027,188.0898,17222.0
2018-06-12 13:30:00,239.61,240.26,239.6,240.26,11789.0,188.1291,188.6394,188.1212,188.6394,11789.0
2018-06-12 14:00:00,240.15,240.17,239.65,239.75,12910.0,188.5531,188.5688,188.1605,188.239,12910.0
2018-06-12 14:30:00,239.67,240.09,239.33,239.98,8835.0,188.1762,188.506,187.9093,188.4196,8835.0
2018-06-12 15:00:00,239.87,240.01,238.97,238.97,25196.0,188.3332,188.4432,187.6266,187.6266,25196.0
2018-06-12 15:30:00,238.97,239.37,238.63,238.65,88338.0,187.6266,187.9407,187.3597,187.3754,88338.0
2018-06-13 09:30:00,239.2,240.27,238.31,239.01,36443.0,187.8072,188.6473,187.1084,187.658,36443.0
2018-06-13 10:00:00,238.97,239.17,237.39,237.39,16851.0,187.6266,187.7836,186.3861,186.3861,16851.0
2018-06-13 10:30:00,237.42,237.63,236.63,236.97,14925.0,186.4096,186.5745,185.7894,186.0563,14925.0
2018-06-13 11:00:00,237.11,237.23,236.17,236.17,17895.0,186.1662,186.2605,185.4282,185.4282,17895.0
2018-06-13 11:30:00,236.27,236.36,235.34,235.62,13074.0,185.5067,185.5774,184.7765,184.9964,13074.0
2018-06-13 12:00:00,235.67,235.78,235.15,235.48,16502.0,185.0356,185.122,184.6273,184.8864,16502.0
2018-06-13 12:30:00,235.42,235.75,235.3,235.3,18842.0,184.8393,185.0984,184.7451,184.7451,18842.0
2018-06-13 13:00:00,235.42,235.87,235.24,235.29,17565.0,184.8393,185.1927,184.698,184.7373,17565.0
2018-06-13 13:30:00,235.19,235.56,234.64,235.18,14406.0,184.6588,184.9493,184.2269,184.6509,14406.0
2018-06-13 14:00:00,235.01,235.02,232.39,233.82,42342.0,184.5174,184.5253,182.4603,183.5831,42342.0
2018-06-13 14:30:00,233.73,234.19,233.32,234.19,50092.0,183.5124,183.8736,183.1905,183.8736,50092.0
2018-06-13 15:00:00,234.26,234.65,232.84,232.84,48088.0,183.9286,184.2348,182.8137,182.8137,48088.0
2018-06-13 15:30:00,232.8,233.69,232.8,233.03,79215.0,182.7822,183.481,182.7822,182.9628,79215.0
2018-06-14 09:30:00,233.79,235.83,233.79,234.12,11321.0,183.5595,185.1612,183.5595,183.8186,11321.0
2018-06-14 10:00:00,234.14,234.54,233.15,234.13,17387.0,183.8343,184.1484,183.0571,183.8265,17387.0
2018-06-14 10:30:00,234.0,234.66,233.92,234.22,24702.0,183.7244,184.2426,183.6616,183.8972,24702.0
2018-06-14 11:00:00,234.28,234.79,233.73,234.4,18441.0,183.9443,184.3447,183.5124,184.0385,18441.0
2018-06-14 11:30:00,234.39,235.5,234.36,235.24,9623.0,184.0306,184.9021,184.0071,184.698,9623.0
2018-06-14 12:00:00,235.11,237.45,235.07,237.1,11825.0,184.5959,186.4332,184.5645,186.1584,11825.0
2018-06-14 12:30:00,237.21,237.5,236.89,237.41,11312.0,186.2447,186.4724,185.9935,186.4018,11312.0
2018-06-14 13:00:00,237.4,237.77,237.31,237.74,6931.0,186.3939,186.6844,186.3233,186.6609,6931.0
2018-06-14 13:30:00,237.58,237.58,236.31,236.31,14258.0,186.5353,186.5353,185.5381,185.5381,14258.0
2018-06-14 14:00:00,236.41,236.44,235.64,235.91,14170.0,185.6166,185.6402,185.0121,185.2241,14170.0
2018-06-14 14:30:00,235.92,236.12,235.65,235.96,23724.0,185.2319,185.3889,185.0199,185.2633,23724.0
2018-06-14 15:00:00,236.07,236.39,235.61,235.73,14160.0,185.3497,185.6009,184.9885,185.0827,14160.0
2018-06-14 15:30:00,235.77,235.83,234.52,234.83,77025.0,185.1141,185.1612,184.1327,184.3761,77025.0
2018-06-15 09:30:00,235.58,236.38,235.42,236.06,95778.0,184.965,185.5931,184.8393,185.3418,95778.0
2018-06-15 10:00:00,236.1,237.31,235.51,237.31,12953.0,185.3732,186.3233,184.91,186.3233,12953.0
2018-06-15 10:30:00,237.27,237.32,236.69,236.92,7265.0,186.2919,186.3311,185.8365,186.0171,7265.0
2018-06-15 11:00:00,236.84,237.33,236.58,236.59,13219.0,185.9542,186.339,185.7501,185.758,13219.0
2018-06-15 11:30:00,236.72,237.12,236.51,236.51,6170.0,185.86,186.1741,185.6951,185.6951,6170.0
2018-06-15 12:00:00,236.62,236.62,235.88,236.06,4744.0,185.7815,185.7815,185.2005,185.3418,4744.0
2018-06-15 12:30:00,236.04,236.04,235.37,235.77,9703.0,185.3261,185.3261,184.8001,185.1141,9703.0
2018-06-15 13:00:00,235.82,235.82,235.08,235.36,14417.0,185.1534,185.1534,184.5724,184.7922,14417.0
2018-06-15 13:30:00,235.35,235.68,235.08,235.08,10963.0,184.7844,185.0435,184.5724,184.5724,10963.0
2018-06-15 14:00:00,235.05,235.95,235.03,235.76,9172.0,184.5488,185.2555,184.5331,185.1063,9172.0
2018-06-15 14:30:00,235.73,235.96,235.13,235.33,17689.0,185.0827,185.2633,184.6116,184.7687,17689.0
2018-06-15 15:00:00,235.3,235.47,234.53,234.54,13094.0,184.7451,184.8786,184.1406,184.1484,13094.0
2018-06-15 15:30:00,234.47,234.6,233.85,234.49,64599.0,184.0934,184.1955,183.6067,184.1091,64599.0
2018-06-18 09:30:00,233.82,234.1,232.82,232.82,17800.0,183.5831,183.8029,182.798,182.798,17800.0
2018-06-18 10:00:00,232.82,232.98,231.6,231.6,11688.0,182.798,182.9236,181.8401,181.8401,11688.0
2018-06-18 10:30:00,231.66,233.66,231.64,233.21,11440.0,181.8872,183.4575,181.8715,183.1042,11440.0
2018-06-18 11:00:00,233.12,233.2,231.97,232.08,14626.0,183.0335,183.0963,182.1306,182.2169,14626.0
2018-06-18 11:30:00,232.05,232.22,231.34,231.34,8096.0,182.1934,182.3269,181.6359,181.6359,8096.0
2018-06-18 12:00:00,231.34,231.6,230.41,230.41,13972.0,181.6359,181.8401,180.9057,180.9057,13972.0
2018-06-18 12:30:00,230.43,231.12,230.29,231.12,36226.0,180.9215,181.4632,180.8115,181.4632,36226.0
2018-06-18 13:00:00,231.12,231.76,230.68,230.95,21513.0,181.4632,181.9657,181.1177,181.3297,21513.0
2018-06-18 13:30:00,230.92,231.32,230.92,231.06,26625.0,181.3062,181.6202,181.3062,181.4161,26625.0
2018-06-18 14:00:00,231.06,232.03,230.99,232.0,20132.0,181.4161,182.1777,181.3611,182.1541,20132.0
2018-06-18 14:30:00,231.92,232.06,231.42,231.58,25352.0,182.0913,182.2012,181.6987,181.8244,25352.0
2018-06-18 15:00:00,231.62,231.99,231.46,231.76,27595.0,181.8558,182.1463,181.7302,181.9657,27595.0
2018-06-18 15:30:00,231.88,232.51,231.74,232.47,70981.0,182.0599,182.5546,181.95,182.5232,70981.0
2018-06-19 09:30:00,231.65,233.43,231.29,232.28,16661.0,181.8793,183.2769,181.5967,182.374,16661.0
2018-06-19 10:00:00,232.23,232.51,231.47,232.38,29482.0,182.3347,182.5546,181.738,182.4525,29482.0
2018-06-19 10:30:00,232.34,233.66,232.33,233.28,19237.0,182.4211,183.4575,182.4132,183.1591,19237.0
2018-06-19 11:00:00,233.66,234.05,233.46,233.67,14300.0,183.4575,183.7637,183.3004,183.4653,14300.0
2018-06-19 11:30:00,233.64,233.64,232.75,232.75,12332.0,183.4418,183.4418,182.743,182.743,12332.0
2018-06-19 12:00:00,232.93,232.93,231.86,231.87,8500.0,182.8843,182.8843,182.0442,182.0521,8500.0
2018-06-19 12:30:00,231.98,232.14,231.44,232.14,38256.0,182.1384,182.2641,181.7144,182.2641,38256.0
2018-06-19 13:00:00,232.2,232.27,231.33,231.33,10912.0,182.3112,182.3661,181.6281,181.6281,10912.0
2018-06-19 13:30:00,231.26,231.5,231.02,231.5,10100.0,181.5731,181.7616,181.3847,181.7616,10100.0
2018-06-19 14:00:00,231.44,232.49,231.44,232.18,12709.0,181.7144,182.5389,181.7144,182.2955,12709.0
2018-06-19 14:30:00,231.97,232.6,231.66,232.54,20316.0,182.1306,182.6252,181.8872,182.5781,20316.0
2018-06-19 15:00:00,232.56,232.96,231.87,231.93,21421.0,182.5938,182.9079,182.0521,182.0992,21421.0
2018-06-19 15:30:00,231.92,232.64,231.92,232.52,104653.0,182.0913,182.6566,182.0913,182.5624,104653.0
2018-06-20 09:30:00,232.68,233.07,230.47,230.47,100063.0,182.688,182.9942,180.9529,180.9529,100063.0
2018-06-20 10:00:00,230.57,233.1,230.57,233.09,21664.0,181.0314,183.0178,181.0314,183.0099,21664.0
2018-06-20 10:30:00,233.13,233.64,232.45,232.72,22222.0,183.0413,183.4418,182.5074,182.7194,22222.0
2018-06-20 11:00:00,232.72,233.32,232.7,232.7,22304.0,182.7194,183.1905,182.7037,182.7037,22304.0
2018-06-20 11:30:00,232.67,232.97,232.43,232.58,31816.0,182.6802,182.9157,182.4917,182.6095,31816.0
2018-06-20 12:00:00,232.5,233.28,232.38,232.93,18188.0,182.5467,183.1591,182.4525,182.8843,18188.0
2018-06-20 12:30:00,232.98,233.19,232.74,233.03,20575.0,182.9236,183.0885,182.7351,182.9628,20575.0
2018-06-20 13:00:00,233.15,233.19,232.61,232.92,17166.0,183.0571,183.0885,182.6331,182.8765,17166.0
2018-06-20 13:30:00,232.85,233.31,232.74,233.26,12580.0,182.8215,183.1827,182.7351,183.1434,12580.0
2018-06-20 14:00:00,233.25,233.76,232.97,233.0,18306.0,183.1356,183.536,182.9157,182.9393,18306.0
2018-06-20 14:30:00,233.01,233.12,232.68,232.8,24442.0,182.9471,183.0335,182.688,182.7822,24442.0
2018-06-20 15:00:00,232.69,233.33,232.69,232.9,92063.0,182.6959,183.1984,182.6959,182.8608,92063.0
2018-06-20 15:30:00,232.8,233.84,232.8,233.51,113134.0,182.7822,183.5988,182.7822,183.3397,113134.0
2018-06-21 09:30:00,233.75,234.21,232.28,233.59,12435.0,183.5281,183.8893,182.374,183.4025,12435.0
2018-06-21 10:00:00,233.63,233.78,232.53,232.9,43214.0,183.4339,183.5517,182.5703,182.8608,43214.0
2018-06-21 10:30:00,232.94,234.8,232.89,234.03,23597.0,182.8922,184.3525,182.8529,183.748,23597.0
2018-06-21 11:00:00,233.92,234.23,233.68,233.87,6817.0,183.6616,183.905,183.4732,183.6224,6817.0
2018-06-21 11:30:00,233.84,233.84,232.7,232.7,11242.0,183.5988,183.5988,182.7037,182.7037,11242.0
2018-06-21 12:00:00,232.66,233.11,232.3,232.67,11309.0,182.6723,183.0256,182.3897,182.6802,11309.0
2018-06-21 12:30:00,232.76,233.09,232.51,232.83,20607.0,182.7508,183.0099,182.5546,182.8058,20607.0
2018-06-21 13:00:00,232.62,233.78,232.54,233.48,25307.0,182.6409,183.5517,182.5781,183.3161,25307.0
2018-06-21 13:30:00,233.59,234.51,233.47,234.27,17439.0,183.4025,184.1249,183.3083,183.9364,17439.0
2018-06-21 14:00:00,234.34,234.37,233.51,233.76,24846.0,183.9914,184.0149,183.3397,183.536,24846.0
2018-06-21 14:30:00,233.79,234.33,233.79,234.33,13716.0,183.5595,183.9835,183.5595,183.9835,13716.0
2018-06-21 15:00:00,234.25,234.85,234.14,234.85,18443.0,183.9207,184.3918,183.8343,184.3918,18443.0
2018-06-21 15:30:00,234.72,234.78,234.05,234.56,46600.0,184.2897,184.3368,183.7637,184.1641,46600.0
2018-06-22 09:30:00,235.43,235.68,233.33,235.36,14988.0,184.8472,185.0435,183.1984,184.7922,14988.0
2018-06-22 10:00:00,235.48,237.37,235.23,237.37,29815.0,184.8864,186.3704,184.6902,186.3704,29815.0
2018-06-22 10:30:00,237.16,237.74,236.94,237.33,10422.0,186.2055,186.6609,186.0328,186.339,10422.0
2018-06-22 11:00:00,237.35,237.43,236.23,236.23,17097.0,186.3547,186.4175,185.4753,185.4753,17097.0
2018-06-22 11:30:00,236.17,236.86,235.25,235.25,13474.0,185.4282,185.9699,184.7059,184.7059,13474.0
2018-06-22 12:00:00,235.37,235.49,234.78,235.02,20597.0,184.8001,184.8943,184.3368,184.5253,20597.0
2018-06-22 12:30:00,234.96,235.81,234.82,235.64,14218.0,184.4782,185.1455,184.3682,185.0121,14218.0
2018-06-22 13:00:00,235.57,235.85,234.96,235.35,24907.0,184.9571,185.1769,184.4782,184.7844,24907.0
2018-06-22 13:30:00,235.18,235.87,235.12,235.22,14351.0,184.6509,185.1927,184.6038,184.6823,14351.0
2018-06-22 14:00:00,235.22,235.96,234.84,235.56,36665.0,184.6823,185.2633,184.3839,184.9493,36665.0
2018-06-22 14:30:00,235.61,236.04,235.2,235.2,14764.0,184.9885,185.3261,184.6666,184.6666,14764.0
2018-06-22 15:00:00,235.2,235.89,235.11,235.88,41421.0,184.6666,185.2084,184.5959,185.2005,41421.0
2018-06-22 15:30:00,235.79,235.84,235.03,235.38,105783.0,185.1298,185.1691,184.5331,184.8079,105783.0
2018-06-25 09:30:00,235.68,237.5,235.68,236.6,14374.0,185.0435,186.4724,185.0435,185.7658,14374.0
2018-06-25 10:00:00,236.45,236.73,234.52,234.9,16166.0,185.648,185.8679,184.1327,184.4311,16166.0
2018-06-25 10:30:00,234.91,235.64,234.44,235.41,30296.0,184.4389,185.0121,184.0699,184.8315,30296.0
2018-06-25 11:00:00,235.5,235.67,234.6,234.88,19662.0,184.9021,185.0356,184.1955,184.4154,19662.0
2018-06-25 11:30:00,234.63,235.03,234.38,234.77,27854.0,184.2191,184.5331,184.0228,184.329,27854.0
2018-06-25 12:00:00,234.78,235.62,234.63,235.51,36923.0,184.3368,184.9964,184.2191,184.91,36923.0
2018-06-25 12:30:00,235.56,235.56,234.87,235.28,16790.0,184.9493,184.9493,184.4075,184.7294,16790.0
2018-06-25 13:00:00,235.29,235.34,234.89,235.09,10317.0,184.7373,184.7765,184.4232,184.5802,10317.0
2018-06-25 13:30:00,235.02,235.08,234.39,234.51,43674.0,184.5253,184.5724,184.0306,184.1249,43674.0
2018-06-25 14:00:00,234.54,235.29,234.4,235.27,63229.0,184.1484,184.7373,184.0385,184.7216,63229.0
2018-06-25 14:30:00,235.17,235.27,234.47,234.65,62573.0,184.643,184.7216,184.0934,184.2348,62573.0
2018-06-25 15:00:00,234.65,234.68,233.29,234.4,54304.0,184.2348,184.2583,183.167,184.0385,54304.0
2018-06-25 15:30:00,234.5,235.21,234.24,234.43,110933.0,184.117,184.6745,183.9129,184.062,110933.0
2018-06-26 09:30:00,234.35,234.83,233.06,234.83,20158.0,183.9992,184.3761,182.9864,184.3761,20158.0
2018-06-26 10:00:00,235.14,235.95,235.05,235.53,33255.0,184.6195,185.2555,184.5488,184.9257,33255.0
2018-06-26 10:30:00,235.31,236.91,235.09,236.9,20490.0,184.753,186.0092,184.5802,186.0014,20490.0
2018-06-26 11:00:00,236.94,237.32,236.35,236.58,29301.0,186.0328,186.3311,185.5695,185.7501,29301.0
2018-06-26 11:30:00,236.55,236.65,236.21,236.22,7416.0,185.7266,185.8051,185.4596,185.4675,7416.0
2018-06-26 12:00:00,236.33,236.52,235.91,236.06,14270.0,185.5538,185.703,185.2241,185.3418,14270.0
2018-06-26 12:30:00,235.99,236.31,235.55,236.04,23568.0,185.2869,185.5381,184.9414,185.3261,23568.0
2018-06-26 13:00:00,236.16,236.18,236.01,236.11,6781.0,185.4203,185.436,185.3026,185.3811,6781.0
2018-06-26 13:30:00,236.15,236.36,235.99,236.03,10910.0,185.4125,185.5774,185.2869,185.3183,10910.0
2018-06-26 14:00:00,236.15,236.17,235.36,235.45,8525.0,185.4125,185.4282,184.7922,184.8629,8525.0
2018-06-26 14:30:00,235.44,235.76,235.3,235.45,6602.0,184.855,185.1063,184.7451,184.8629,6602.0
2018-06-26 15:00:00,235.41,235.61,235.1,235.29,12905.0,184.8315,184.9885,184.5881,184.7373,12905.0
2018-06-26 15:30:00,235.31,235.48,234.25,234.61,102381.0,184.753,184.8864,183.9207,184.2034,102381.0
2018-06-27 09:30:00,235.09,235.52,234.24,235.06,14251.0,184.5802,184.9178,183.9129,184.5567,14251.0
2018-06-27 10:00:00,234.96,235.56,234.71,235.29,21716.0,184.4782,184.9493,184.2819,184.7373,21716.0
2018-06-27 10:30:00,235.35,235.38,234.5,235.23,28533.0,184.7844,184.8079,184.117,184.6902,28533.0
2018-06-27 11:00:00,235.25,235.42,234.74,234.79,11635.0,184.7059,184.8393,184.3054,184.3447,11635.0
2018-06-27 11:30:00,234.76,235.28,234.57,235.27,11051.0,184.3211,184.7294,184.172,184.7216,11051.0
2018-06-27 12:00:00,235.15,235.26,234.94,234.95,9546.0,184.6273,184.7137,184.4625,184.4703,9546.0
2018-06-27 12:30:00,235.01,235.06,234.37,234.56,10505.0,184.5174,184.5567,184.0149,184.1641,10505.0
2018-06-27 13:00:00,234.58,234.96,234.47,234.72,21146.0,184.1798,184.4782,184.0934,184.2897,21146.0
2018-06-27 13:30:00,234.72,234.94,234.56,234.73,15887.0,184.2897,184.4625,184.1641,184.2976,15887.0
2018-06-27 14:00:00,234.6,234.8,234.01,234.01,45607.0,184.1955,184.3525,183.7323,183.7323,45607.0
2018-06-27 14:30:00,234.05,234.36,233.68,233.78,18603.0,183.7637,184.0071,183.4732,183.5517,18603.0
2018-06-27 15:00:00,233.78,234.02,233.0,233.35,29500.0,183.5517,183.7401,182.9393,183.2141,29500.0
2018-06-27 15:30:00,233.33,233.65,232.87,233.03,71547.0,183.1984,183.4496,182.8372,182.9628,71547.0
2018-06-28 09:30:00,231.28,233.51,231.28,233.09,18505.0,183.0225,184.7872,183.0225,184.4548,18505.0
2018-06-28 10:00:00,233.16,233.62,231.89,232.56,46886.0,184.5102,184.8742,183.5052,184.0354,46886.0
2018-06-28 10:30:00,232.58,233.3,232.34,233.03,22289.0,184.0512,184.621,183.8613,184.4073,22289.0
2018-06-28 11:00:00,233.03,234.17,232.79,234.11,29341.0,184.4073,185.3095,184.2174,185.262,29341.0
2018-06-28 11:30:00,234.12,234.52,233.24,233.35,22858.0,185.2699,185.5864,184.5735,184.6606,22858.0
2018-06-28 12:00:00,233.37,233.85,233.16,233.63,10123.0,184.6764,185.0562,184.5102,184.8821,10123.0
2018-06-28 12:30:00,233.66,233.94,233.62,233.68,9070.0,184.9059,185.1275,184.8742,184.9217,9070.0
2018-06-28 13:00:00,233.73,233.84,233.56,233.75,4069.0,184.9613,185.0483,184.8268,184.9771,4069.0
2018-06-28 13:30:00,233.73,233.86,233.42,233.61,11600.0,184.9613,185.0642,184.716,184.8663,11600.0
2018-06-28 14:00:00,233.74,234.17,233.69,234.13,64565.0,184.9692,185.3095,184.9296,185.2778,64565.0
2018-06-28 14:30:00,234.1,235.67,233.91,235.61,43471.0,185.2541,186.4965,185.1037,186.449,43471.0
2018-06-28 15:00:00,235.6,236.07,235.54,235.96,34359.0,186.4411,186.813,186.3936,186.726,34359.0
2018-06-28 15:30:00,235.94,236.11,235.27,235.6,63865.0,186.7102,186.8447,186.18,186.4411,63865.0
2018-06-29 09:30:00,234.79,234.79,232.86,234.25,35652.0,185.8001,185.8001,184.2728,185.3728,35652.0
2018-06-29 10:00:00,234.31,235.61,233.92,235.56,17626.0,185.4203,186.449,185.1116,186.4094,17626.0
2018-06-29 10:30:00,235.73,236.42,235.72,236.07,5895.0,186.544,187.09,186.5361,186.813,5895.0
2018-06-29 11:00:00,236.22,237.48,236.22,237.3,19562.0,186.9317,187.9288,186.9317,187.7864,19562.0
2018-06-29 11:30:00,237.4,238.34,237.39,238.01,12765.0,187.8655,188.6094,187.8576,188.3482,12765.0
2018-06-29 12:00:00,237.99,238.37,237.56,238.37,8807.0,188.3324,188.6331,187.9921,188.6331,8807.0
2018-06-29 12:30:00,238.29,238.29,237.28,237.53,11020.0,188.5698,188.5698,187.7706,187.9684,11020.0
2018-06-29 13:00:00,237.53,238.17,237.48,238.01,11831.0,187.9684,188.4749,187.9288,188.3482,11831.0
2018-06-29 13:30:00,237.92,238.59,237.78,238.58,17623.0,188.277,188.8072,188.1662,188.7993,17623.0
2018-06-29 14:00:00,238.48,238.54,237.52,238.38,32026.0,188.7202,188.7677,187.9605,188.641,32026.0
2018-06-29 14:30:00,238.39,239.17,238.28,239.03,37545.0,188.649,189.2662,188.5619,189.1554,37545.0
2018-06-29 15:00:00,238.99,239.61,238.88,239.34,35603.0,189.1238,189.6144,189.0367,189.4007,35603.0
2018-06-29 15:30:00,239.31,239.95,238.94,239.09,194815.0,189.377,189.8835,189.0842,189.2029,194815.0
2018-07-02 09:30:00,238.77,239.45,237.81,238.79,8976.0,188.9497,189.4878,188.19,188.9655,8976.0
2018-07-02 10:00:00,239.08,239.2,237.03,237.15,8400.0,189.195,189.2899,187.5727,187.6677,8400.0
2018-07-02 10:30:00,237.08,237.12,236.21,236.31,12299.0,187.6123,187.6439,186.9238,187.003,12299.0
2018-07-02 11:00:00,236.41,237.36,236.4,236.67,12550.0,187.0821,187.8339,187.0742,187.2878,12550.0
2018-07-02 11:30:00,236.51,237.0,236.4,236.83,6110.0,187.1612,187.549,187.0742,187.4145,6110.0
2018-07-02 12:00:00,236.59,236.72,235.96,236.05,10342.0,187.2245,187.3274,186.726,186.7972,10342.0
2018-07-02 12:30:00,236.1,236.59,235.64,235.64,29373.0,186.8368,187.2245,186.4728,186.4728,29373.0
2018-07-02 13:00:00,235.64,235.64,234.29,234.33,11523.0,186.4728,186.4728,185.4044,185.4361,11523.0
2018-07-02 13:30:00,234.37,234.39,233.51,234.02,13427.0,185.4677,185.4836,184.7872,185.1908,13427.0
2018-07-02 14:00:00,234.02,235.57,234.01,235.39,15835.0,185.1908,186.4174,185.1829,186.2749,15835.0
2018-07-02 14:30:00,235.46,235.65,235.15,235.47,12859.0,186.3303,186.4807,186.085,186.3382,12859.0
2018-07-02 15:00:00,235.43,235.45,234.93,235.45,35811.0,186.3066,186.3224,185.9109,186.3224,35811.0
2018-07-02 15:30:00,235.37,236.29,235.32,236.16,54860.0,186.2591,186.9871,186.2195,186.8843,54860.0
2018-07-03 09:30:00,235.85,238.49,234.93,237.29,41341.0,186.6389,188.7281,185.9109,187.7785,41341.0
2018-07-03 10:00:00,237.3,238.4,237.23,237.42,6359.0,187.7864,188.6569,187.731,187.8813,6359.0
2018-07-03 10:30:00,237.42,237.42,236.38,236.68,7509.0,187.8813,187.8813,187.0583,187.2958,7509.0
2018-07-03 11:00:00,236.61,238.23,236.25,237.9,5522.0,187.2404,188.5223,186.9555,188.2612,5522.0
2018-07-03 11:30:00,237.9,239.38,237.74,238.89,12073.0,188.2612,189.4324,188.1346,189.0446,12073.0
2018-07-03 12:00:00,239.01,239.01,237.41,237.47,9122.0,189.1396,189.1396,187.8734,187.9209,9122.0
2018-07-03 12:30:00,237.55,237.55,235.78,236.49,58818.0,187.9842,187.9842,186.5835,187.1454,58818.0
2018-07-05 09:30:00,236.3,237.52,236.03,236.73,7457.0,186.995,187.9605,186.7814,187.3353,7457.0
2018-07-05 10:00:00,236.7,236.7,235.78,236.04,10809.0,187.3116,187.3116,186.5835,186.7893,10809.0
2018-07-05 10:30:00,236.34,237.15,235.87,237.15,17542.0,187.0267,187.6677,186.6548,187.6677,17542.0
2018-07-05 11:00:00,236.84,237.24,236.77,237.01,3358.0,187.4224,187.7389,187.367,187.5569,3358.0
2018-07-05 11:30:00,236.71,236.99,236.4,236.6,5427.0,187.3195,187.5411,187.0742,187.2324,5427.0
2018-07-05 12:00:00,236.71,237.47,236.71,237.33,5202.0,187.3195,187.9209,187.3195,187.8101,5202.0
2018-07-05 12:30:00,237.05,237.22,236.52,236.52,7102.0,187.5885,187.7231,187.1691,187.1691,7102.0
2018-07-05 13:00:00,236.63,237.09,236.5,236.78,12438.0,187.2562,187.6202,187.1533,187.3749,12438.0
2018-07-05 13:30:00,236.78,237.16,236.63,237.1,3904.0,187.3749,187.6756,187.2562,187.6281,3904.0
2018-07-05 14:00:00,237.04,237.6,237.04,237.6,6984.0,187.5806,188.0238,187.5806,188.0238,6984.0
2018-07-05 14:30:00,237.65,237.7,237.42,237.5,4638.0,188.0634,188.1029,187.8813,187.9447,4638.0
2018-07-05 15:00:00,237.42,237.77,237.08,237.42,6680.0,187.8813,188.1583,187.6123,187.8813,6680.0
2018-07-05 15:30:00,237.23,238.92,237.23,238.73,37989.0,187.731,189.0684,187.731,188.918,37989.0
2018-07-06 09:30:00,239.17,240.06,239.11,240.06,27968.0,189.2662,189.9705,189.2187,189.9705,27968.0
2018-07-06 10:00:00,240.14,241.2,239.69,239.76,12966.0,190.0338,190.8726,189.6777,189.7331,12966.0
2018-07-06 10:30:00,239.73,240.53,239.54,240.53,18819.0,189.7094,190.3424,189.559,190.3424,18819.0
2018-07-06 11:00:00,240.3,240.8,239.99,240.39,8714.0,190.1604,190.5561,189.9151,190.2316,8714.0
2018-07-06 11:30:00,240.16,240.58,240.12,240.41,5120.0,190.0496,190.382,190.018,190.2475,5120.0
2018-07-06 12:00:00,240.45,240.86,240.01,240.01,4626.0,190.2791,190.6036,189.9309,189.9309,4626.0
2018-07-06 12:30:00,239.93,240.21,239.81,239.92,9470.0,189.8676,190.0892,189.7727,189.8597,9470.0
2018-07-06 13:00:00,240.02,240.67,239.97,240.48,5269.0,189.9388,190.4532,189.8993,190.3029,5269.0
2018-07-06 13:30:00,240.49,240.64,239.94,240.02,4425.0,190.3108,190.4295,189.8755,189.9388,4425.0
2018-07-06 14:00:00,240.02,240.27,239.91,239.99,5085.0,189.9388,190.1367,189.8518,189.9151,5085.0
2018-07-06 14:30:00,239.97,240.17,239.76,239.96,8873.0,189.8993,190.0575,189.7331,189.8914,8873.0
2018-07-06 15:00:00,240.1,240.1,239.63,239.85,8112.0,190.0022,190.0022,189.6302,189.8043,8112.0
2018-07-06 15:30:00,239.96,240.28,239.19,240.06,41123.0,189.8914,190.1446,189.282,189.9705,41123.0
2018-07-09 09:30:00,240.21,240.21,238.55,239.27,10227.0,190.0892,190.0892,188.7756,189.3453,10227.0
2018-07-09 10:00:00,239.37,239.59,238.01,238.01,4857.0,189.4245,189.5986,188.3482,188.3482,4857.0
2018-07-09 10:30:00,238.03,239.06,237.92,238.94,7463.0,188.3641,189.1792,188.277,189.0842,7463.0
2018-07-09 11:00:00,238.8,239.11,238.45,238.96,8217.0,188.9734,189.2187,188.6964,189.1,8217.0
2018-07-09 11:30:00,238.99,240.1,238.95,239.95,14210.0,189.1238,190.0022,189.0921,189.8835,14210.0
2018-07-09 12:00:00,239.81,240.1,239.14,239.26,7310.0,189.7727,190.0022,189.2425,189.3374,7310.0
2018-07-09 12:30:00,239.1,239.1,238.73,238.82,3741.0,189.2108,189.2108,188.918,188.9892,3741.0
2018-07-09 13:00:00,238.7,239.0,238.27,238.29,18087.0,188.8943,189.1317,188.554,188.5698,18087.0
2018-07-09 13:30:00,238.19,238.99,237.98,238.87,12799.0,188.4907,189.1238,188.3245,189.0288,12799.0
2018-07-09 14:00:00,238.93,239.01,238.02,238.18,10921.0,189.0763,189.1396,188.3562,188.4828,10921.0
2018-07-09 14:30:00,238.23,238.79,238.23,238.67,23219.0,188.5223,188.9655,188.5223,188.8705,23219.0
2018-07-09 15:00:00,238.66,238.66,237.28,237.75,48582.0,188.8626,188.8626,187.7706,188.1425,48582.0
2018-07-09 15:30:00,237.71,239.11,237.63,238.72,54271.0,188.1108,189.2187,188.0475,188.9101,54271.0
2018-07-10 09:30:00,238.68,239.38,237.76,239.34,7395.0,188.8784,189.4324,188.1504,189.4007,7395.0
2018-07-10 10:00:00,239.16,239.74,238.78,239.35,5353.0,189.2583,189.7173,188.9576,189.4086,5353.0
2018-07-10 10:30:00,239.33,239.67,238.79,238.92,5855.0,189.3928,189.6619,188.9655,189.0684,5855.0
2018-07-10 11:00:00,238.84,239.85,238.79,239.76,10267.0,189.0051,189.8043,188.9655,189.7331,10267.0
2018-07-10 11:30:00,239.66,239.93,239.26,239.82,3719.0,189.654,189.8676,189.3374,189.7806,3719.0
2018-07-10 12:00:00,239.8,240.41,239.76,240.37,3001.0,189.7647,190.2475,189.7331,190.2158,3001.0
2018-07-10 12:30:00,240.2,240.64,239.89,240.41,30539.0,190.0813,190.4295,189.836,190.2475,30539.0
2018-07-10 13:00:00,240.21,240.41,239.96,240.38,4737.0,190.0892,190.2475,189.8914,190.2237,4737.0
2018-07-10 13:30:00,240.43,240.52,240.1,240.2,4932.0,190.2633,190.3345,190.0022,190.0813,4932.0
2018-07-10 14:00:00,240.26,240.8,240.25,240.54,6579.0,190.1288,190.5561,190.1209,190.3503,6579.0
2018-07-10 14:30:00,240.6,240.83,240.03,240.24,7115.0,190.3978,190.5798,189.9468,190.1129,7115.0
2018-07-10 15:00:00,240.32,240.79,240.18,240.66,10675.0,190.1762,190.5482,190.0655,190.4453,10675.0
2018-07-10 15:30:00,240.62,241.11,240.42,240.61,105685.0,190.4137,190.8014,190.2554,190.4057,105685.0
2018-07-11 09:30:00,240.44,241.91,240.44,241.63,20616.0,190.2712,191.4345,190.2712,191.2129,20616.0
2018-07-11 10:00:00,241.23,243.7,241.11,243.49,45260.0,190.8964,192.851,190.8014,192.6848,45260.0
2018-07-11 10:30:00,243.47,243.47,241.85,242.26,18243.0,192.669,192.669,191.387,191.7115,18243.0
2018-07-11 11:00:00,242.13,242.89,242.13,242.82,18450.0,191.6086,192.21,191.6086,192.1546,18450.0
2018-07-11 11:30:00,242.74,243.42,242.36,242.36,13120.0,192.0913,192.6294,191.7906,191.7906,13120.0
2018-07-11 12:00:00,242.33,242.56,241.91,242.32,14513.0,191.7669,191.9489,191.4345,191.7589,14513.0
2018-07-11 12:30:00,242.31,242.54,242.05,242.54,13058.0,191.751,191.933,191.5453,191.933,13058.0
2018-07-11 13:00:00,242.64,243.05,242.6,242.9,11578.0,192.0122,192.3366,191.9805,192.2179,11578.0
2018-07-11 13:30:00,242.9,243.46,242.83,243.33,13618.0,192.2179,192.6611,192.1625,192.5582,13618.0
2018-07-11 14:00:00,243.38,243.53,242.78,242.99,23334.0,192.5978,192.7165,192.123,192.2891,23334.0
2018-07-11 14:30:00,242.96,243.0,242.44,242.59,16424.0,192.2654,192.2971,191.8539,191.9726,16424.0
2018-07-11 15:00:00,242.52,242.82,242.39,242.78,29358.0,191.9172,192.1546,191.8143,192.123,29358.0
2018-07-11 15:30:00,242.79,243.11,242.53,242.62,90618.0,192.1309,192.3841,191.9251,191.9963,90618.0
2018-07-12 09:30:00,242.86,243.45,241.48,243.04,17559.0,192.1863,192.6532,191.0942,192.3287,17559.0
2018-07-12 10:00:00,243.26,243.34,241.68,242.1,90095.0,192.5028,192.5661,191.2525,191.5848,90095.0
2018-07-12 10:30:00,242.32,242.55,242.01,242.54,8033.0,191.7589,191.941,191.5136,191.933,8033.0
2018-07-12 11:00:00,242.73,242.8,242.22,242.33,23582.0,192.0834,192.1388,191.6798,191.7669,23582.0
2018-07-12 11:30:00,242.31,242.33,241.87,242.06,5210.0,191.751,191.7669,191.4028,191.5532,5210.0
2018-07-12 12:00:00,242.13,242.74,242.02,242.67,4666.0,191.6086,192.0913,191.5215,192.0359,4666.0
2018-07-12 12:30:00,242.69,243.36,242.55,243.17,10902.0,192.0517,192.5819,191.941,192.4316,10902.0
2018-07-12 13:00:00,243.01,243.05,242.73,242.83,3800.0,192.305,192.3366,192.0834,192.1625,3800.0
2018-07-12 13:30:00,242.77,243.59,242.76,243.37,7220.0,192.115,192.764,192.1071,192.5899,7220.0
2018-07-12 14:00:00,243.2,243.23,242.65,242.65,7011.0,192.4553,192.4791,192.0201,192.0201,7011.0
2018-07-12 14:30:00,242.7,242.76,242.07,242.53,5420.0,192.0597,192.1071,191.5611,191.9251,5420.0
2018-07-12 15:00:00,242.62,242.98,242.39,242.7,13279.0,191.9963,192.2812,191.8143,192.0597,13279.0
2018-07-12 15:30:00,242.6,242.93,242.34,242.75,61104.0,191.9805,192.2417,191.7748,192.0992,61104.0
2018-07-13 09:30:00,242.98,243.28,242.18,242.18,8388.0,192.2812,192.5186,191.6482,191.6482,8388.0
2018-07-13 10:00:00,242.12,242.64,241.39,241.67,15242.0,191.6007,192.0122,191.023,191.2446,15242.0
2018-07-13 10:30:00,241.66,242.03,241.28,241.59,12635.0,191.2367,191.5295,190.9359,191.1813,12635.0
2018-07-13 11:00:00,241.68,242.27,241.68,242.15,8704.0,191.2525,191.7194,191.2525,191.6244,8704.0
2018-07-13 11:30:00,242.21,242.4,241.85,241.85,6310.0,191.6719,191.8222,191.387,191.387,6310.0
2018-07-13 12:00:00,241.94,242.13,241.37,241.38,7418.0,191.4582,191.6086,191.0072,191.0151,7418.0
2018-07-13 12:30:00,241.36,241.38,240.86,241.31,5262.0,190.9992,191.0151,190.6036,190.9597,5262.0
2018-07-13 13:00:00,241.29,241.32,240.78,240.78,1900.0,190.9439,190.9676,190.5403,190.5403,1900.0
2018-07-13 13:30:00,240.71,241.02,240.51,240.55,4927.0,190.4849,190.7302,190.3266,190.3583,4927.0
2018-07-13 14:00:00,240.44,240.76,240.29,240.38,7405.0,190.2712,190.5244,190.1525,190.2237,7405.0
2018-07-13 14:30:00,240.43,240.48,239.75,240.16,8395.0,190.2633,190.3029,189.7252,190.0496,8395.0
2018-07-13 15:00:00,240.23,240.74,239.72,239.72,16751.0,190.105,190.5086,189.7014,189.7014,16751.0
2018-07-13 15:30:00,239.74,240.29,239.32,239.59,45353.0,189.7173,190.1525,189.3849,189.5986,45353.0
2018-07-16 09:30:00,238.69,238.69,235.67,236.14,21323.0,188.8864,188.8864,186.4965,186.8684,21323.0
2018-07-16 10:00:00,236.26,236.46,234.63,235.34,40283.0,186.9634,187.1217,185.6735,186.2353,40283.0
2018-07-16 10:30:00,235.4,236.74,235.34,236.7,10335.0,186.2828,187.3432,186.2353,187.3116,10335.0
2018-07-16 11:00:00,236.7,236.96,236.22,236.37,10941.0,187.3116,187.5173,186.9317,187.0504,10941.0
2018-07-16 11:30:00,236.5,236.67,235.58,235.84,10280.0,187.1533,187.2878,186.4253,186.631,10280.0
2018-07-16 12:00:00,235.87,236.89,235.86,236.87,7408.0,186.6548,187.4619,186.6468,187.4461,7408.0
2018-07-16 12:30:00,236.96,237.14,236.46,237.14,7420.0,187.5173,187.6598,187.1217,187.6598,7420.0
2018-07-16 13:00:00,236.9,237.31,236.79,237.14,14558.0,187.4698,187.7943,187.3828,187.6598,14558.0
2018-07-16 13:30:00,237.14,237.42,236.9,237.33,5790.0,187.6598,187.8813,187.4698,187.8101,5790.0
2018-07-16 14:00:00,237.29,237.29,236.88,236.93,6270.0,187.7785,187.7785,187.454,187.4936,6270.0
2018-07-16 14:30:00,236.91,236.97,236.33,236.33,6626.0,187.4778,187.5252,187.0188,187.0188,6626.0
2018-07-16 15:00:00,236.28,236.56,235.51,235.9,24880.0,186.9792,187.2008,186.3699,186.6785,24880.0
2018-07-16 15:30:00,236.05,236.2,235.63,236.08,50233.0,186.7972,186.9159,186.4648,186.8209,50233.0
2018-07-17 09:30:00,236.55,236.67,235.05,235.05,8042.0,187.1929,187.2878,186.0059,186.0059,8042.0
2018-07-17 10:00:00,234.84,235.94,234.66,235.81,10745.0,185.8397,186.7102,185.6972,186.6073,10745.0
2018-07-17 10:30:00,235.83,235.83,234.58,234.67,5589.0,186.6231,186.6231,185.6339,185.7051,5589.0
2018-07-17 11:00:00,234.87,235.51,234.84,235.34,5962.0,185.8634,186.3699,185.8397,186.2353,5962.0
2018-07-17 11:30:00,235.24,235.49,234.94,235.0,10654.0,186.1562,186.354,185.9188,185.9663,10654.0
2018-07-17 12:00:00,234.76,234.89,233.95,234.33,9637.0,185.7764,185.8792,185.1354,185.4361,9637.0
2018-07-17 12:30:00,234.34,234.74,233.85,233.91,11966.0,185.444,185.7605,185.0562,185.1037,11966.0
2018-07-17 13:00:00,233.94,234.26,233.73,233.78,13457.0,185.1275,185.3807,184.9613,185.0008,13457.0
2018-07-17 13:30:00,233.75,233.96,233.43,233.47,9865.0,184.9771,185.1433,184.7239,184.7555,9865.0
2018-07-17 14:00:00,233.43,234.18,233.43,233.55,11920.0,184.7239,185.3174,184.7239,184.8188,11920.0
2018-07-17 14:30:00,233.62,233.84,233.14,233.57,15901.0,184.8742,185.0483,184.4944,184.8347,15901.0
2018-07-17 15:00:00,233.55,233.94,233.32,233.61,34401.0,184.8188,185.1275,184.6368,184.8663,34401.0
2018-07-17 15:30:00,233.59,233.66,232.41,232.76,68622.0,184.8505,184.9059,183.9167,184.1937,68622.0
2018-07-18 09:30:00,232.58,234.0,231.73,232.24,19378.0,184.0512,185.1749,183.3786,183.7822,19378.0
2018-07-18 10:00:00,232.49,232.85,231.87,232.27,16117.0,183.98,184.2649,183.4894,183.8059,16117.0
2018-07-18 10:30:00,232.54,232.59,231.14,231.16,25358.0,184.0196,184.0591,182.9117,182.9275,25358.0
2018-07-18 11:00:00,231.11,232.07,230.82,231.38,19445.0,182.888,183.6476,182.6585,183.1016,19445.0
2018-07-18 11:30:00,231.37,231.76,230.88,231.15,10550.0,183.0937,183.4023,182.7059,182.9196,10550.0
2018-07-18 12:00:00,231.24,232.0,230.96,231.54,5856.0,182.9908,183.5923,182.7693,183.2282,5856.0
2018-07-18 12:30:00,231.57,231.78,231.12,231.15,7102.0,183.252,183.4182,182.8959,182.9196,7102.0
2018-07-18 13:00:00,231.02,231.28,230.88,230.98,6904.0,182.8167,183.0225,182.7059,182.7851,6904.0
2018-07-18 13:30:00,230.93,231.24,230.42,231.24,12341.0,182.7455,182.9908,182.3419,182.9908,12341.0
2018-07-18 14:00:00,231.1,231.49,231.01,231.49,9021.0,182.88,183.1887,182.8088,183.1887,9021.0
2018-07-18 14:30:00,231.5,231.69,231.24,231.59,6082.0,183.1966,183.3469,182.9908,183.2678,6082.0
2018-07-18 15:00:00,231.67,231.73,231.27,231.69,9043.0,183.3311,183.3786,183.0146,183.3469,9043.0
2018-07-18 15:30:00,231.63,231.71,230.93,231.58,40037.0,183.2995,183.3628,182.7455,183.2599,40037.0
2018-07-19 09:30:00,230.92,232.13,230.92,232.06,17563.0,182.7376,183.6951,182.7376,183.6397,17563.0
2018-07-19 10:00:00,232.49,232.93,231.82,232.84,28721.0,183.98,184.3282,183.4498,184.257,28721.0
2018-07-19 10:30:00,232.89,232.89,231.69,231.81,10138.0,184.2965,184.2965,183.3469,183.4419,10138.0
2018-07-19 11:00:00,231.79,232.4,231.64,232.12,9767.0,183.4261,183.9088,183.3074,183.6872,9767.0
2018-07-19 11:30:00,232.06,232.92,231.85,232.91,21013.0,183.6397,184.3203,183.4735,184.3124,21013.0
2018-07-19 12:00:00,233.06,233.9,232.86,233.8,7924.0,184.4311,185.0958,184.2728,185.0167,7924.0
2018-07-19 12:30:00,233.86,234.27,233.37,234.23,4793.0,185.0642,185.3886,184.6764,185.357,4793.0
2018-07-19 13:00:00,234.33,234.88,233.3,233.61,19162.0,185.4361,185.8713,184.621,184.8663,19162.0
2018-07-19 13:30:00,233.6,233.6,232.79,232.97,17854.0,184.8584,184.8584,184.2174,184.3599,17854.0
2018-07-19 14:00:00,233.02,233.59,232.94,233.45,6150.0,184.3994,184.8505,184.3361,184.7397,6150.0
2018-07-19 14:30:00,233.44,233.6,232.61,232.91,17459.0,184.7318,184.8584,184.075,184.3124,17459.0
2018-07-19 15:00:00,232.73,233.18,232.72,232.72,7681.0,184.1699,184.526,184.162,184.162,7681.0
2018-07-19 15:30:00,232.71,232.75,231.94,232.53,65267.0,184.1541,184.1858,183.5448,184.0117,65267.0
2018-07-20 09:30:00,231.85,232.2,230.25,230.87,25604.0,183.4735,183.7505,182.2074,182.698,25604.0
2018-07-20 10:00:00,230.87,230.87,229.31,229.7,26798.0,182.698,182.698,181.4635,181.7722,26798.0
2018-07-20 10:30:00,229.65,230.0,228.76,229.2,14115.0,181.7326,182.0096,181.0283,181.3765,14115.0
2018-07-20 11:00:00,229.2,229.93,229.14,229.4,7274.0,181.3765,181.9542,181.329,181.5348,7274.0
2018-07-20 11:30:00,229.14,229.64,229.02,229.64,10019.0,181.329,181.7247,181.234,181.7247,10019.0
2018-07-20 12:00:00,229.52,229.94,229.22,229.38,14900.0,181.6297,181.9621,181.3923,181.5189,14900.0
2018-07-20 12:30:00,229.43,229.57,228.91,229.16,7564.0,181.5585,181.6693,181.147,181.3448,7564.0
2018-07-20 13:00:00,229.11,229.11,228.44,228.58,19997.0,181.3053,181.3053,180.7751,180.8858,19997.0
2018-07-20 13:30:00,228.59,228.76,227.9,228.41,14926.0,180.8938,181.0283,180.3477,180.7513,14926.0
2018-07-20 14:00:00,228.41,229.02,228.4,229.02,26548.0,180.7513,181.234,180.7434,181.234,26548.0
2018-07-20 14:30:00,229.0,229.58,228.64,229.58,21703.0,181.2182,181.6772,180.9333,181.6772,21703.0
2018-07-20 15:00:00,229.63,229.63,229.24,229.34,17779.0,181.7168,181.7168,181.4081,181.4873,17779.0
2018-07-20 15:30:00,229.36,229.75,229.14,229.36,55168.0,181.5031,181.8117,181.329,181.5031,55168.0
2018-07-23 09:30:00,230.42,230.67,229.5,229.89,24354.0,182.3419,182.5398,181.6139,181.9225,24354.0
2018-07-23 10:00:00,229.84,230.39,229.3,230.24,14024.0,181.8829,182.3182,181.4556,182.1995,14024.0
2018-07-23 10:30:00,230.2,230.72,230.12,230.26,14152.0,182.1678,182.5793,182.1045,182.2153,14152.0
2018-07-23 11:00:00,230.16,230.16,229.0,229.06,20477.0,182.1362,182.1362,181.2182,181.2657,20477.0
2018-07-23 11:30:00,229.12,229.2,228.1,229.1,27869.0,181.3132,181.3765,180.506,181.2973,27869.0
2018-07-23 12:00:00,229.3,229.47,229.15,229.32,41289.0,181.4556,181.5901,181.3369,181.4714,41289.0
2018-07-23 12:30:00,229.35,229.43,228.95,229.04,16412.0,181.4952,181.5585,181.1786,181.2499,16412.0
2018-07-23 13:00:00,228.99,229.35,228.99,229.2,14081.0,181.2103,181.4952,181.2103,181.3765,14081.0
2018-07-23 13:30:00,229.3,229.35,229.1,229.2,13261.0,181.4556,181.4952,181.2973,181.3765,13261.0
2018-07-23 14:00:00,229.23,229.57,228.93,229.4,30323.0,181.4002,181.6693,181.1628,181.5348,30323.0
2018-07-23 14:30:00,229.46,230.24,229.46,230.1,10133.0,181.5822,182.1995,181.5822,182.0887,10133.0
2018-07-23 15:00:00,230.21,230.38,229.28,229.51,32635.0,182.1757,182.3103,181.4398,181.6218,32635.0
2018-07-23 15:30:00,229.5,229.73,229.13,229.62,83980.0,181.6139,181.7959,181.3211,181.7088,83980.0
2018-07-24 09:30:00,229.67,229.67,227.05,227.41,30419.0,181.7484,181.7484,179.6751,179.96,30419.0
2018-07-24 10:00:00,227.39,228.13,227.23,228.12,17860.0,179.9441,180.5297,179.8175,180.5218,17860.0
2018-07-24 10:30:00,227.86,228.29,227.27,228.07,7270.0,180.3161,180.6564,179.8492,180.4823,7270.0
2018-07-24 11:00:00,228.06,229.44,228.01,229.22,7858.0,180.4743,181.5664,180.4348,181.3923,7858.0
2018-07-24 11:30:00,229.25,229.6,229.09,229.11,5430.0,181.4161,181.693,181.2894,181.3053,5430.0
2018-07-24 12:00:00,229.11,230.03,229.11,229.66,5396.0,181.3053,182.0333,181.3053,181.7405,5396.0
2018-07-24 12:30:00,229.72,229.92,229.41,229.55,6006.0,181.788,181.9463,181.5427,181.6535,6006.0
2018-07-24 13:00:00,229.48,229.99,229.48,229.76,4044.0,181.5981,182.0016,181.5981,181.8196,4044.0
2018-07-24 13:30:00,229.74,229.98,229.5,229.51,6200.0,181.8038,181.9937,181.6139,181.6218,6200.0
2018-07-24 14:00:00,229.58,230.02,229.55,229.91,10686.0,181.6772,182.0254,181.6535,181.9383,10686.0
2018-07-24 14:30:00,229.75,230.38,229.64,230.14,10853.0,181.8117,182.3103,181.7247,182.1203,10853.0
2018-07-24 15:00:00,229.9,230.3,229.31,229.46,11360.0,181.9304,182.247,181.4635,181.5822,11360.0
2018-07-24 15:30:00,229.48,230.34,229.39,229.71,54326.0,181.5981,182.2786,181.5268,181.7801,54326.0
2018-07-25 09:30:00,231.2,233.25,230.39,233.14,15974.0,182.9592,184.5814,182.3182,184.4944,15974.0
2018-07-25 10:00:00,233.25,233.93,232.68,232.82,9299.0,184.5814,185.1195,184.1304,184.2412,9299.0
2018-07-25 10:30:00,232.88,234.0,232.88,233.99,8516.0,184.2886,185.1749,184.2886,185.167,8516.0
2018-07-25 11:00:00,234.15,234.93,233.89,234.19,14380.0,185.2936,185.9109,185.0879,185.3253,14380.0
2018-07-25 11:30:00,234.19,234.33,232.27,232.43,17534.0,185.3253,185.4361,183.8059,183.9325,17534.0
2018-07-25 12:00:00,232.27,232.59,231.43,231.87,9665.0,183.8059,184.0591,183.1412,183.4894,9665.0
2018-07-25 12:30:00,231.85,232.35,231.84,232.05,9346.0,183.4735,183.8692,183.4656,183.6318,9346.0
2018-07-25 13:00:00,231.8,231.94,231.7,231.73,1800.0,183.434,183.5448,183.3548,183.3786,1800.0
2018-07-25 13:30:00,231.82,232.79,231.78,232.79,5701.0,183.4498,184.2174,183.4182,184.2174,5701.0
2018-07-25 14:00:00,232.8,233.34,232.69,232.98,23301.0,184.2253,184.6527,184.1383,184.3678,23301.0
2018-07-25 14:30:00,233.13,233.22,232.67,232.98,16210.0,184.4865,184.5577,184.1225,184.3678,16210.0
2018-07-25 15:00:00,232.93,233.13,232.26,232.44,29922.0,184.3282,184.4865,183.798,183.9404,29922.0
2018-07-25 15:30:00,232.51,233.13,232.42,232.75,41005.0,183.9958,184.4865,183.9246,184.1858,41005.0
2018-07-26 09:30:00,233.79,233.79,232.35,232.49,16753.0,185.0088,185.0088,183.8692,183.98,16753.0
2018-07-26 10:00:00,232.52,232.88,231.86,232.44,6437.0,184.0038,184.2886,183.4815,183.9404,6437.0
2018-07-26 10:30:00,232.38,233.28,232.38,233.14,4085.0,183.893,184.6052,183.893,184.4944,4085.0
2018-07-26 11:00:00,233.43,233.44,232.26,232.36,5184.0,184.7239,184.7318,183.798,183.8771,5184.0
2018-07-26 11:30:00,232.41,232.72,232.3,232.6,4400.0,183.9167,184.162,183.8297,184.0671,4400.0
2018-07-26 12:00:00,232.65,232.76,232.32,232.4,4198.0,184.1066,184.1937,183.8455,183.9088,4198.0
2018-07-26 12:30:00,232.38,232.8,232.26,232.49,5463.0,183.893,184.2253,183.798,183.98,5463.0
2018-07-26 13:00:00,232.5,232.88,232.45,232.62,4108.0,183.9879,184.2886,183.9484,184.0829,4108.0
2018-07-26 13:30:00,232.74,233.12,232.68,232.83,3328.0,184.1778,184.4786,184.1304,184.2491,3328.0
2018-07-26 14:00:00,232.78,233.25,232.73,233.17,5416.0,184.2095,184.5814,184.1699,184.5181,5416.0
2018-07-26 14:30:00,233.26,233.46,232.96,233.21,18085.0,184.5893,184.7476,184.3519,184.5498,18085.0
2018-07-26 15:00:00,233.32,233.58,232.96,233.41,14675.0,184.6368,184.8426,184.3519,184.708,14675.0
2018-07-26 15:30:00,233.37,233.63,233.18,233.49,38639.0,184.6764,184.8821,184.526,184.7714,38639.0
2018-07-27 09:30:00,234.29,234.88,232.29,232.71,9220.0,185.4044,185.8713,183.8217,184.1541,9220.0
2018-07-27 10:00:00,232.46,232.73,231.87,232.41,6715.0,183.9563,184.1699,183.4894,183.9167,6715.0
2018-07-27 10:30:00,232.62,233.22,232.05,232.3,7303.0,184.0829,184.5577,183.6318,183.8297,7303.0
2018-07-27 11:00:00,232.4,232.77,231.32,231.33,8491.0,183.9088,184.2016,183.0541,183.062,8491.0
2018-07-27 11:30:00,231.46,233.13,231.44,232.55,9676.0,183.1649,184.4865,183.1491,184.0275,9676.0
2018-07-27 12:00:00,232.66,232.71,232.12,232.31,6316.0,184.1145,184.1541,183.6872,183.8376,6316.0
2018-07-27 12:30:00,232.36,232.95,232.0,232.77,10660.0,183.8771,184.344,183.5923,184.2016,10660.0
2018-07-27 13:00:00,232.93,233.29,232.55,233.07,28399.0,184.3282,184.6131,184.0275,184.439,28399.0
2018-07-27 13:30:00,233.02,233.21,232.73,232.88,12171.0,184.3994,184.5498,184.1699,184.2886,12171.0
2018-07-27 14:00:00,232.84,233.12,232.74,232.89,9703.0,184.257,184.4786,184.1778,184.2965,9703.0
2018-07-27 14:30:00,232.77,233.53,232.71,233.43,7761.0,184.2016,184.803,184.1541,184.7239,7761.0
2018-07-27 15:00:00,233.48,233.93,233.42,233.9,16825.0,184.7634,185.1195,184.716,185.0958,16825.0
2018-07-27 15:30:00,233.84,234.28,233.0,233.29,71268.0,185.0483,185.3965,184.3836,184.6131,71268.0
2018-07-30 09:30:00,233.09,233.69,232.06,232.22,17514.0,184.4548,184.9296,183.6397,183.7663,17514.0
2018-07-30 10:00:00,232.13,233.21,232.07,232.91,9975.0,183.6951,184.5498,183.6476,184.3124,9975.0
2018-07-30 10:30:00,233.03,234.01,232.49,233.64,9907.0,184.4073,185.1829,183.98,184.8901,9907.0
2018-07-30 11:00:00,233.45,234.23,233.38,234.09,14563.0,184.7397,185.357,184.6843,185.2462,14563.0
2018-07-30 11:30:00,234.11,235.0,233.94,234.49,23305.0,185.262,185.9663,185.1275,185.5627,23305.0
2018-07-30 12:00:00,234.34,234.47,233.59,233.88,5953.0,185.444,185.5469,184.8505,185.08,5953.0
2018-07-30 12:30:00,233.88,234.43,233.8,234.43,5416.0,185.08,185.5152,185.0167,185.5152,5416.0
2018-07-30 13:00:00,234.34,234.4,233.72,233.76,3911.0,185.444,185.4915,184.9534,184.985,3911.0
2018-07-30 13:30:00,233.65,233.88,232.75,233.64,17451.0,184.898,185.08,184.1858,184.8901,17451.0
2018-07-30 14:00:00,233.46,233.93,233.29,233.62,4575.0,184.7476,185.1195,184.6131,184.8742,4575.0
2018-07-30 14:30:00,233.57,233.89,233.46,233.64,4020.0,184.8347,185.0879,184.7476,184.8901,4020.0
2018-07-30 15:00:00,233.4,233.82,233.18,233.82,11630.0,184.7001,185.0325,184.526,185.0325,11630.0
2018-07-30 15:30:00,233.7,234.0,233.2,233.82,53285.0,184.9375,185.1749,184.5419,185.0325,53285.0
2018-07-31 09:30:00,235.0,239.2,233.92,239.2,14903.0,185.9663,189.2899,185.1116,189.2899,14903.0
2018-07-31 10:00:00,239.67,241.62,239.13,241.34,29573.0,189.6619,191.205,189.2345,190.9834,29573.0
2018-07-31 10:30:00,241.18,241.7,240.64,241.31,24177.0,190.8568,191.2683,190.4295,190.9597,24177.0
2018-07-31 11:00:00,241.33,242.28,240.93,242.08,15968.0,190.9755,191.7273,190.659,191.569,15968.0
2018-07-31 11:30:00,241.88,242.09,240.46,240.8,20483.0,191.4107,191.5769,190.287,190.5561,20483.0
2018-07-31 12:00:00,240.86,241.35,240.55,240.85,8746.0,190.6036,190.9913,190.3583,190.5957,8746.0
2018-07-31 12:30:00,240.98,241.26,240.36,240.49,13629.0,190.6985,190.9201,190.2079,190.3108,13629.0
2018-07-31 13:00:00,240.55,240.8,239.51,240.08,13290.0,190.3583,190.5561,189.5353,189.9863,13290.0
2018-07-31 13:30:00,240.0,240.45,239.92,240.1,4300.0,189.923,190.2791,189.8597,190.0022,4300.0
2018-07-31 14:00:00,240.04,240.38,240.04,240.31,9735.0,189.9547,190.2237,189.9547,190.1683,9735.0
2018-07-31 14:30:00,240.24,241.5,240.14,241.41,13619.0,190.1129,191.11,190.0338,191.0388,13619.0
2018-07-31 15:00:00,241.33,241.33,240.48,240.6,25675.0,190.9755,190.9755,190.3029,190.3978,25675.0
2018-07-31 15:30:00,240.58,240.85,239.96,240.46,70379.0,190.382,190.5957,189.8914,190.287,70379.0
2018-08-01 09:30:00,239.86,239.86,236.7,238.8,15444.0,189.8122,189.8122,187.3116,188.9734,15444.0
2018-08-01 10:00:00,238.97,240.01,238.97,239.19,15296.0,189.1079,189.9309,189.1079,189.282,15296.0
2018-08-01 10:30:00,239.03,239.19,238.21,238.45,14854.0,189.1554,189.282,188.5065,188.6964,14854.0
2018-08-01 11:00:00,238.28,238.68,237.76,238.5,18809.0,188.5619,188.8784,188.1504,188.736,18809.0
2018-08-01 11:30:00,238.5,239.84,238.5,239.83,6236.0,188.736,189.7964,188.736,189.7885,6236.0
2018-08-01 12:00:00,239.51,239.57,239.07,239.07,2300.0,189.5353,189.5827,189.1871,189.1871,2300.0
2018-08-01 12:30:00,239.09,239.37,238.58,238.79,11885.0,189.2029,189.4245,188.7993,188.9655,11885.0
2018-08-01 13:00:00,238.7,239.18,238.46,239.15,5529.0,188.8943,189.2741,188.7043,189.2504,5529.0
2018-08-01 13:30:00,239.0,239.75,239.0,239.58,5587.0,189.1317,189.7252,189.1317,189.5907,5587.0
2018-08-01 14:00:00,239.53,240.31,239.02,240.31,16627.0,189.5511,190.1683,189.1475,190.1683,16627.0
2018-08-01 14:30:00,240.13,241.46,240.02,241.38,31495.0,190.0259,191.0784,189.9388,191.0151,31495.0
2018-08-01 15:00:00,241.16,241.28,240.33,240.36,22322.0,190.841,190.9359,190.1842,190.2079,22322.0
2018-08-01 15:30:00,240.38,241.66,240.29,241.07,88909.0,190.2237,191.2367,190.1525,190.7698,88909.0
2018-08-02 09:30:00,240.69,241.72,237.32,241.72,37475.0,190.469,191.2841,187.8022,191.2841,37475.0
2018-08-02 10:00:00,241.42,241.66,238.74,239.19,21546.0,191.0467,191.2367,188.9259,189.282,21546.0
2018-08-02 10:30:00,238.91,240.05,238.75,239.82,14670.0,189.0605,189.9626,188.9338,189.7806,14670.0
2018-08-02 11:00:00,239.86,240.13,238.54,238.99,12163.0,189.8122,190.0259,188.7677,189.1238,12163.0
2018-08-02 11:30:00,239.0,240.02,238.7,240.02,16750.0,189.1317,189.9388,188.8943,189.9388,16750.0
2018-08-02 12:00:00,239.96,240.08,238.93,238.93,14327.0,189.8914,189.9863,189.0763,189.0763,14327.0
2018-08-02 12:30:00,238.87,238.95,237.39,237.43,12859.0,189.0288,189.0921,187.8576,187.8893,12859.0
2018-08-02 13:00:00,237.59,238.31,236.95,237.17,18964.0,188.0159,188.5856,187.5094,187.6835,18964.0
2018-08-02 13:30:00,237.01,237.31,234.59,234.59,37952.0,187.5569,187.7943,185.6418,185.6418,37952.0
2018-08-02 14:00:00,234.51,235.5,234.05,234.05,25206.0,185.5785,186.362,185.2145,185.2145,25206.0
2018-08-02 14:30:00,234.08,234.3,232.79,233.08,27772.0,185.2383,185.4123,184.2174,184.4469,27772.0
2018-08-02 15:00:00,232.84,233.3,232.03,232.46,74051.0,184.257,184.621,183.616,183.9563,74051.0
2018-08-02 15:30:00,232.55,234.57,232.54,234.19,153947.0,184.0275,185.626,184.0196,185.3253,153947.0
2018-08-03 09:30:00,237.38,237.44,234.37,236.08,41679.0,187.8497,187.8972,185.4677,186.8209,41679.0
2018-08-03 10:00:00,236.2,239.01,235.25,238.19,120223.0,186.9159,189.1396,186.1641,188.4907,120223.0
2018-08-03 10:30:00,238.2,240.79,238.19,240.63,42583.0,188.4986,190.5482,188.4907,190.4216,42583.0
2018-08-03 11:00:00,240.63,240.63,239.26,240.08,14950.0,190.4216,190.4216,189.3374,189.9863,14950.0
2018-08-03 11:30:00,239.84,240.77,239.51,240.77,18991.0,189.7964,190.5324,189.5353,190.5324,18991.0
2018-08-03 12:00:00,240.81,241.16,240.05,240.84,16126.0,190.564,190.841,189.9626,190.5877,16126.0
2018-08-03 12:30:00,240.75,241.26,240.46,240.98,16727.0,190.5165,190.9201,190.287,190.6985,16727.0
2018-08-03 13:00:00,241.1,241.87,240.88,241.87,8836.0,190.7935,191.4028,190.6194,191.4028,8836.0
2018-08-03 13:30:00,241.77,242.05,241.33,241.88,10288.0,191.3237,191.5453,190.9755,191.4107,10288.0
2018-08-03 14:00:00,241.98,242.1,241.46,242.01,24080.0,191.4899,191.5848,191.0784,191.5136,24080.0
2018-08-03 14:30:00,241.94,241.94,240.83,241.14,16421.0,191.4582,191.4582,190.5798,190.8252,16421.0
2018-08-03 15:00:00,241.34,242.18,241.04,241.9,34872.0,190.9834,191.6482,190.746,191.4266,34872.0
2018-08-03 15:30:00,241.89,243.0,241.68,242.38,97420.0,191.4187,192.2971,191.2525,191.8064,97420.0
2018-08-06 09:30:00,242.44,243.68,242.18,243.06,15065.0,191.8539,192.8352,191.6482,192.3445,15065.0
2018-08-06 10:00:00,243.01,244.41,242.83,243.23,8721.0,192.305,193.4129,192.1625,192.4791,8721.0
2018-08-06 10:30:00,243.28,243.52,243.08,243.25,19905.0,192.5186,192.7086,192.3604,192.4949,19905.0
2018-08-06 11:00:00,243.32,243.47,242.53,242.76,11374.0,192.5503,192.669,191.9251,192.1071,11374.0
2018-08-06 11:30:00,242.78,243.04,242.47,242.82,21349.0,192.123,192.3287,191.8776,192.1546,21349.0
2018-08-06 12:00:00,242.75,242.97,242.67,242.97,7326.0,192.0992,192.2733,192.0359,192.2733,7326.0
2018-08-06 12:30:00,242.9,243.41,242.9,243.21,4230.0,192.2179,192.6215,192.2179,192.4632,4230.0
2018-08-06 13:00:00,243.36,243.42,242.86,242.88,1600.0,192.5819,192.6294,192.1863,192.2021,1600.0
2018-08-06 13:30:00,242.91,243.2,242.87,242.94,9407.0,192.2258,192.4553,192.1942,192.2496,9407.0
2018-08-06 14:00:00,242.92,242.97,242.68,242.68,12043.0,192.2337,192.2733,192.0438,192.0438,12043.0
2018-08-06 14:30:00,242.63,242.81,242.5,242.5,4129.0,192.0043,192.1467,191.9014,191.9014,4129.0
2018-08-06 15:00:00,242.59,242.59,242.0,242.36,14228.0,191.9726,191.9726,191.5057,191.7906,14228.0
2018-08-06 15:30:00,242.39,242.82,242.22,242.76,43813.0,191.8143,192.1546,191.6798,192.1071,43813.0
2018-08-07 09:30:00,243.35,243.35,239.18,239.45,27232.0,192.574,192.574,189.2741,189.4878,27232.0
2018-08-07 10:00:00,239.48,241.05,239.4,240.97,9738.0,189.5115,190.7539,189.4482,190.6906,9738.0
2018-08-07 10:30:00,240.86,242.0,240.61,242.0,8046.0,190.6036,191.5057,190.4057,191.5057,8046.0
2018-08-07 11:00:00,241.97,242.38,241.76,241.88,5411.0,191.482,191.8064,191.3158,191.4107,5411.0
2018-08-07 11:30:00,242.02,242.35,241.48,241.95,9700.0,191.5215,191.7827,191.0942,191.4661,9700.0
2018-08-07 12:00:00,242.01,242.56,241.77,242.56,12600.0,191.5136,191.9489,191.3237,191.9489,12600.0
2018-08-07 12:30:00,242.53,242.56,242.18,242.18,4801.0,191.9251,191.9489,191.6482,191.6482,4801.0
2018-08-07 13:00:00,242.24,242.46,242.11,242.46,5000.0,191.6956,191.8697,191.5928,191.8697,5000.0
2018-08-07 13:30:00,242.38,242.95,242.26,242.73,6710.0,191.8064,192.2575,191.7115,192.0834,6710.0
2018-08-07 14:00:00,242.74,242.95,242.44,242.67,7331.0,192.0913,192.2575,191.8539,192.0359,7331.0
2018-08-07 14:30:00,242.64,243.12,242.45,243.05,6609.0,192.0122,192.392,191.8618,192.3366,6609.0
2018-08-07 15:00:00,243.1,243.14,242.47,243.11,83395.0,192.3762,192.4078,191.8776,192.3841,83395.0
2018-08-07 15:30:00,243.1,243.84,242.85,243.33,68852.0,192.3762,192.9618,192.1784,192.5582,68852.0
2018-08-08 09:30:00,242.85,243.57,241.92,241.93,6963.0,192.1784,192.7481,191.4424,191.4503,6963.0
2018-08-08 10:00:00,241.44,241.44,240.6,240.84,5013.0,191.0626,191.0626,190.3978,190.5877,5013.0
2018-08-08 10:30:00,240.84,240.89,239.73,239.82,8454.0,190.5877,190.6273,189.7094,189.7806,8454.0
2018-08-08 11:00:00,239.92,240.49,239.75,240.23,11140.0,189.8597,190.3108,189.7252,190.105,11140.0
2018-08-08 11:30:00,240.16,240.27,239.94,240.19,12118.0,190.0496,190.1367,189.8755,190.0734,12118.0
2018-08-08 12:00:00,240.19,240.61,239.94,240.06,7165.0,190.0734,190.4057,189.8755,189.9705,7165.0
2018-08-08 12:30:00,240.03,240.5,239.42,239.55,53028.0,189.9468,190.3187,189.464,189.5669,53028.0
2018-08-08 13:00:00,239.81,240.27,239.61,240.01,6736.0,189.7727,190.1367,189.6144,189.9309,6736.0
2018-08-08 13:30:00,239.94,240.02,239.66,239.79,2252.0,189.8755,189.9388,189.654,189.7568,2252.0
2018-08-08 14:00:00,239.79,240.04,239.76,239.83,3496.0,189.7568,189.9547,189.7331,189.7885,3496.0
2018-08-08 14:30:00,239.8,239.82,239.47,239.55,5494.0,189.7647,189.7806,189.5036,189.5669,5494.0
2018-08-08 15:00:00,239.55,239.6,239.19,239.34,10716.0,189.5669,189.6065,189.282,189.4007,10716.0
2018-08-08 15:30:00,239.41,239.69,239.11,239.25,29651.0,189.4561,189.6777,189.2187,189.3295,29651.0
2018-08-09 09:30:00,238.8,239.85,238.44,238.83,10156.0,188.9734,189.8043,188.6885,188.9971,10156.0
2018-08-09 10:00:00,238.74,239.58,238.58,239.22,5768.0,188.9259,189.5907,188.7993,189.3058,5768.0
2018-08-09 10:30:00,239.21,239.43,238.8,238.98,3889.0,189.2979,189.472,188.9734,189.1158,3889.0
2018-08-09 11:00:00,239.0,239.9,238.99,239.39,4752.0,189.1317,189.8439,189.1238,189.4403,4752.0
2018-08-09 11:30:00,239.59,240.26,239.56,239.71,4019.0,189.5986,190.1288,189.5748,189.6935,4019.0
2018-08-09 12:00:00,239.64,239.98,239.47,239.69,3918.0,189.6381,189.9072,189.5036,189.6777,3918.0
2018-08-09 12:30:00,239.61,239.89,239.5,239.75,7291.0,189.6144,189.836,189.5273,189.7252,7291.0
2018-08-09 13:00:00,239.89,240.2,239.62,239.62,2186.0,189.836,190.0813,189.6223,189.6223,2186.0
2018-08-09 13:30:00,239.81,239.81,239.61,239.8,4927.0,189.7727,189.7727,189.6144,189.7647,4927.0
2018-08-09 14:00:00,239.59,240.27,239.59,240.08,6054.0,189.5986,190.1367,189.5986,189.9863,6054.0
2018-08-09 14:30:00,240.0,240.0,239.29,239.58,7186.0,189.923,189.923,189.3612,189.5907,7186.0
2018-08-09 15:00:00,239.59,239.79,239.26,239.77,8577.0,189.5986,189.7568,189.3374,189.741,8577.0
2018-08-09 15:30:00,239.74,239.96,239.44,239.53,30518.0,189.7173,189.8914,189.4799,189.5511,30518.0
2018-08-10 09:30:00,239.43,240.12,239.18,239.94,5748.0,189.472,190.018,189.2741,189.8755,5748.0
2018-08-10 10:00:00,239.71,239.74,238.13,238.13,6798.0,189.6935,189.7173,188.4432,188.4432,6798.0
2018-08-10 10:30:00,238.22,238.49,237.81,237.99,8216.0,188.5144,188.7281,188.19,188.3324,8216.0
2018-08-10 11:00:00,237.9,238.32,237.73,237.73,4200.0,188.2612,188.5936,188.1267,188.1267,4200.0
2018-08-10 11:30:00,237.83,238.34,237.73,237.91,3428.0,188.2058,188.6094,188.1267,188.2691,3428.0
2018-08-10 12:00:00,237.83,238.36,237.71,237.95,6121.0,188.2058,188.6252,188.1108,188.3008,6121.0
2018-08-10 12:30:00,237.97,238.23,237.62,237.72,3852.0,188.3166,188.5223,188.0396,188.1188,3852.0
2018-08-10 13:00:00,237.74,238.01,237.68,237.68,1900.0,188.1346,188.3482,188.0871,188.0871,1900.0
2018-08-10 13:30:00,237.5,237.73,237.43,237.57,11951.0,187.9447,188.1267,187.8893,188.0,11951.0
2018-08-10 14:00:00,237.46,237.54,237.0,237.34,4950.0,187.913,187.9763,187.549,187.818,4950.0
2018-08-10 14:30:00,237.4,237.4,236.99,237.12,3700.0,187.8655,187.8655,187.5411,187.6439,3700.0
2018-08-10 15:00:00,236.99,236.99,236.0,236.65,8112.0,187.5411,187.5411,186.7576,187.272,8112.0
2018-08-10 15:30:00,236.77,237.0,236.56,236.65,20812.0,187.367,187.549,187.2008,187.272,20812.0
2018-08-13 09:30:00,236.5,237.58,235.71,235.92,4494.0,187.1533,188.008,186.5281,186.6943,4494.0
2018-08-13 10:00:00,236.12,236.47,235.85,236.28,8631.0,186.8526,187.1296,186.6389,186.9792,8631.0
2018-08-13 10:30:00,236.28,236.33,235.62,235.62,4983.0,186.9792,187.0188,186.4569,186.4569,4983.0
2018-08-13 11:00:00,235.76,236.1,235.66,236.09,13132.0,186.5677,186.8368,186.4886,186.8289,13132.0
2018-08-13 11:30:00,236.18,236.2,235.67,235.86,9200.0,186.9001,186.9159,186.4965,186.6468,9200.0
2018-08-13 12:00:00,235.71,235.75,235.32,235.61,3445.0,186.5281,186.5598,186.2195,186.449,3445.0
2018-08-13 12:30:00,235.8,236.0,235.47,235.57,2849.0,186.5994,186.7576,186.3382,186.4174,2849.0
2018-08-13 13:00:00,235.55,235.85,235.41,235.44,6101.0,186.4015,186.6389,186.2907,186.3145,6101.0
2018-08-13 13:30:00,235.57,235.59,235.26,235.43,7805.0,186.4174,186.4332,186.172,186.3066,7805.0
2018-08-13 14:00:00,235.33,235.69,235.19,235.67,21153.0,186.2274,186.5123,186.1166,186.4965,21153.0
2018-08-13 14:30:00,235.63,235.71,235.37,235.71,7885.0,186.4648,186.5281,186.2591,186.5281,7885.0
2018-08-13 15:00:00,235.64,235.94,235.37,235.78,8065.0,186.4728,186.7102,186.2591,186.5835,8065.0
2018-08-13 15:30:00,235.73,236.28,235.73,236.14,24077.0,186.544,186.9792,186.544,186.8684,24077.0
2018-08-14 09:30:00,237.02,237.22,235.09,235.11,18432.0,187.5648,187.7231,186.0375,186.0533,18432.0
2018-08-14 10:00:00,235.29,236.06,234.99,235.63,11847.0,186.1958,186.8051,185.9584,186.4648,11847.0
2018-08-14 10:30:00,235.88,237.4,235.83,237.4,20749.0,186.6627,187.8655,186.6231,187.8655,20749.0
2018-08-14 11:00:00,237.46,238.03,237.05,237.08,11202.0,187.913,188.3641,187.5885,187.6123,11202.0
2018-08-14 11:30:00,237.18,237.72,237.07,237.62,5828.0,187.6914,188.1188,187.6044,188.0396,5828.0
2018-08-14 12:00:00,237.71,237.88,237.55,237.78,12687.0,188.1108,188.2454,187.9842,188.1662,12687.0
2018-08-14 12:30:00,237.73,237.9,237.33,237.4,8667.0,188.1267,188.2612,187.8101,187.8655,8667.0
2018-08-14 13:00:00,237.46,237.49,237.04,237.15,11047.0,187.913,187.9367,187.5806,187.6677,11047.0
2018-08-14 13:30:00,237.23,237.32,236.97,237.15,3954.0,187.731,187.8022,187.5252,187.6677,3954.0
2018-08-14 14:00:00,237.13,237.34,237.03,237.03,5672.0,187.6519,187.818,187.5727,187.5727,5672.0
2018-08-14 14:30:00,237.08,237.33,236.99,237.26,5405.0,187.6123,187.8101,187.5411,187.7547,5405.0
2018-08-14 15:00:00,237.29,237.35,236.82,236.9,11097.0,187.7785,187.826,187.4065,187.4698,11097.0
2018-08-14 15:30:00,236.97,237.12,236.71,236.79,49197.0,187.5252,187.6439,187.3195,187.3828,49197.0
2018-08-15 09:30:00,236.75,237.97,236.02,237.13,9599.0,187.3511,188.3166,186.7735,187.6519,9599.0
2018-08-15 10:00:00,237.13,237.45,236.93,237.11,8900.0,187.6519,187.9051,187.4936,187.636,8900.0
2018-08-15 10:30:00,237.38,238.34,237.23,237.92,12825.0,187.8497,188.6094,187.731,188.277,12825.0
2018-08-15 11:00:00,237.83,238.03,237.62,237.75,17840.0,188.2058,188.3641,188.0396,188.1425,17840.0
2018-08-15 11:30:00,237.62,238.06,236.72,238.05,44267.0,188.0396,188.3878,187.3274,188.3799,44267.0
2018-08-15 12:00:00,238.04,238.69,237.66,238.64,60067.0,188.372,188.8864,188.0713,188.8468,60067.0
2018-08-15 12:30:00,238.53,239.19,238.53,238.85,29651.0,188.7597,189.282,188.7597,189.013,29651.0
2018-08-15 13:00:00,238.79,240.14,238.49,240.14,65279.0,188.9655,190.0338,188.7281,190.0338,65279.0
2018-08-15 13:30:00,240.05,240.1,239.58,240.02,4619.0,189.9626,190.0022,189.5907,189.9388,4619.0
2018-08-15 14:00:00,240.05,240.05,239.41,239.48,8407.0,189.9626,189.9626,189.4561,189.5115,8407.0
2018-08-15 14:30:00,239.55,239.85,239.48,239.77,7149.0,189.5669,189.8043,189.5115,189.741,7149.0
2018-08-15 15:00:00,239.68,239.86,238.83,239.18,10107.0,189.6698,189.8122,188.9971,189.2741,10107.0
2018-08-15 15:30:00,239.18,239.99,239.11,239.69,35068.0,189.2741,189.9151,189.2187,189.6777,35068.0
2018-08-16 09:30:00,239.82,240.78,239.17,239.66,11399.0,189.7806,190.5403,189.2662,189.654,11399.0
2018-08-16 10:00:00,239.65,240.04,238.65,239.23,4600.0,189.646,189.9547,188.8547,189.3137,4600.0
2018-08-16 10:30:00,239.38,239.95,239.38,239.93,8758.0,189.4324,189.8835,189.4324,189.8676,8758.0
2018-08-16 11:00:00,239.95,240.44,239.78,240.42,3964.0,189.8835,190.2712,189.7489,190.2554,3964.0
2018-08-16 11:30:00,240.54,240.64,240.03,240.23,7614.0,190.3503,190.4295,189.9468,190.105,7614.0
2018-08-16 12:00:00,240.31,240.67,240.17,240.48,5100.0,190.1683,190.4532,190.0575,190.3029,5100.0
2018-08-16 12:30:00,240.7,240.88,240.61,240.79,3231.0,190.477,190.6194,190.4057,190.5482,3231.0
2018-08-16 13:00:00,240.74,240.87,240.17,240.87,4677.0,190.5086,190.6115,190.0575,190.6115,4677.0
2018-08-16 13:30:00,240.73,240.73,240.32,240.36,2601.0,190.5007,190.5007,190.1762,190.2079,2601.0
2018-08-16 14:00:00,240.53,240.58,240.2,240.28,8948.0,190.3424,190.382,190.0813,190.1446,8948.0
2018-08-16 14:30:00,240.21,240.32,240.0,240.23,4180.0,190.0892,190.1762,189.923,190.105,4180.0
2018-08-16 15:00:00,240.2,240.92,240.15,240.79,7613.0,190.0813,190.6511,190.0417,190.5482,7613.0
2018-08-16 15:30:00,240.83,241.1,240.48,240.96,27408.0,190.5798,190.7935,190.3029,190.6827,27408.0
2018-08-17 09:30:00,240.97,241.83,240.8,240.93,18563.0,190.6906,191.3712,190.5561,190.659,18563.0
2018-08-17 10:00:00,241.05,242.43,241.03,242.43,3270.0,190.7539,191.846,190.7381,191.846,3270.0
2018-08-17 10:30:00,242.22,242.33,241.66,242.16,4242.0,191.6798,191.7669,191.2367,191.6323,4242.0
2018-08-17 11:00:00,242.2,242.66,242.08,242.31,4322.0,191.664,192.028,191.569,191.751,4322.0
2018-08-17 11:30:00,242.29,242.67,242.04,242.24,6211.0,191.7352,192.0359,191.5374,191.6956,6211.0
2018-08-17 12:00:00,242.26,242.85,242.26,242.45,5339.0,191.7115,192.1784,191.7115,191.8618,5339.0
2018-08-17 12:30:00,242.57,242.57,242.15,242.57,3628.0,191.9568,191.9568,191.6244,191.9568,3628.0
2018-08-17 13:00:00,242.69,242.75,242.46,242.49,4411.0,192.0517,192.0992,191.8697,191.8935,4411.0
2018-08-17 13:30:00,242.62,243.07,242.46,242.98,12007.0,191.9963,192.3525,191.8697,192.2812,12007.0
2018-08-17 14:00:00,243.02,243.18,242.24,242.59,7210.0,192.3129,192.4395,191.6956,191.9726,7210.0
2018-08-17 14:30:00,242.29,242.94,242.28,242.78,12496.0,191.7352,192.2496,191.7273,192.123,12496.0
2018-08-17 15:00:00,242.86,242.91,242.48,242.74,9817.0,192.1863,192.2258,191.8856,192.0913,9817.0
2018-08-17 15:30:00,242.8,243.39,242.75,243.34,38899.0,192.1388,192.6057,192.0992,192.5661,38899.0
2018-08-20 09:30:00,243.9,244.16,243.49,244.09,6003.0,193.0093,193.215,192.6848,193.1596,6003.0
2018-08-20 10:00:00,244.17,244.23,243.28,243.82,4364.0,193.2229,193.2704,192.5186,192.946,4364.0
2018-08-20 10:30:00,244.06,244.06,243.25,243.5,7925.0,193.1359,193.1359,192.4949,192.6927,7925.0
2018-08-20 11:00:00,243.59,243.96,243.04,243.71,3900.0,192.764,193.0567,192.3287,192.8589,3900.0
2018-08-20 11:30:00,243.61,243.95,243.47,243.87,5319.0,192.7798,193.0488,192.669,192.9855,5319.0
2018-08-20 12:00:00,243.72,244.46,243.69,244.43,9210.0,192.8668,193.4524,192.8431,193.4287,9210.0
2018-08-20 12:30:00,244.43,244.45,244.15,244.3,5200.0,193.4287,193.4445,193.2071,193.3258,5200.0
2018-08-20 13:00:00,244.27,244.57,244.21,244.29,5612.0,193.3021,193.5395,193.2546,193.3179,5612.0
2018-08-20 13:30:00,244.42,244.53,244.08,244.24,4000.0,193.4208,193.5078,193.1517,193.2783,4000.0
2018-08-20 14:00:00,244.24,244.39,243.62,243.65,4122.0,193.2783,193.397,192.7877,192.8114,4122.0
2018-08-20 14:30:00,243.48,243.48,242.8,242.8,5070.0,192.6769,192.6769,192.1388,192.1388,5070.0
2018-08-20 15:00:00,242.9,243.05,242.6,242.93,9810.0,192.2179,192.3366,191.9805,192.2417,9810.0
2018-08-20 15:30:00,243.08,243.27,242.91,243.06,33702.0,192.3604,192.5107,192.2258,192.3445,33702.0
2018-08-21 09:30:00,242.45,242.59,240.92,240.93,15653.0,191.8618,191.9726,190.6511,190.659,15653.0
2018-08-21 10:00:00,241.06,241.48,240.59,241.48,9404.0,190.7618,191.0942,190.3899,191.0942,9404.0
2018-08-21 10:30:00,241.21,241.38,240.74,241.0,5351.0,190.8805,191.0151,190.5086,190.7144,5351.0
2018-08-21 11:00:00,240.91,241.15,240.64,241.06,7539.0,190.6431,190.8331,190.4295,190.7618,7539.0
2018-08-21 11:30:00,241.16,241.16,240.53,240.59,11400.0,190.841,190.841,190.3424,190.3899,11400.0
2018-08-21 12:00:00,240.63,240.68,240.26,240.26,16350.0,190.4216,190.4611,190.1288,190.1288,16350.0
2018-08-21 12:30:00,240.39,240.55,240.23,240.37,3907.0,190.2316,190.3583,190.105,190.2158,3907.0
2018-08-21 13:00:00,240.26,240.76,240.14,240.76,8941.0,190.1288,190.5244,190.0338,190.5244,8941.0
2018-08-21 13:30:00,240.78,241.29,240.78,241.28,7873.0,190.5403,190.9439,190.5403,190.9359,7873.0
2018-08-21 14:00:00,241.27,241.69,241.17,241.49,6724.0,190.928,191.2604,190.8489,191.1021,6724.0
2018-08-21 14:30:00,241.52,241.52,241.18,241.42,5766.0,191.1259,191.1259,190.8568,191.0467,5766.0
2018-08-21 15:00:00,241.36,242.01,241.35,241.94,12013.0,190.9992,191.5136,190.9913,191.4582,12013.0
2018-08-21 15:30:00,241.99,242.02,241.13,241.25,45561.0,191.4978,191.5215,190.8172,190.9122,45561.0
2018-08-22 09:30:00,241.51,241.51,240.15,240.7,6968.0,191.118,191.118,190.0417,190.477,6968.0
2018-08-22 10:00:00,240.64,241.34,240.29,241.34,13519.0,190.4295,190.9834,190.1525,190.9834,13519.0
2018-08-22 10:30:00,241.42,241.64,240.83,241.05,13372.0,191.0467,191.2208,190.5798,190.7539,13372.0
2018-08-22 11:00:00,241.0,241.22,240.8,241.18,7410.0,190.7144,190.8885,190.5561,190.8568,7410.0
2018-08-22 11:30:00,241.22,241.48,240.83,240.87,14146.0,190.8885,191.0942,190.5798,190.6115,14146.0
2018-08-22 12:00:00,240.85,241.31,240.85,241.2,8580.0,190.5957,190.9597,190.5957,190.8726,8580.0
2018-08-22 12:30:00,241.17,241.3,241.02,241.14,14840.0,190.8489,190.9518,190.7302,190.8252,14840.0
2018-08-22 13:00:00,241.3,241.3,241.05,241.1,3385.0,190.9518,190.9518,190.7539,190.7935,3385.0
2018-08-22 13:30:00,241.24,241.36,241.11,241.22,4100.0,190.9043,190.9992,190.8014,190.8885,4100.0
2018-08-22 14:00:00,241.18,241.49,240.98,241.16,12284.0,190.8568,191.1021,190.6985,190.841,12284.0
2018-08-22 14:30:00,241.23,241.84,241.13,241.8,17787.0,190.8964,191.3791,190.8172,191.3474,17787.0
2018-08-22 15:00:00,241.84,241.91,241.46,241.61,11087.0,191.3791,191.4345,191.0784,191.1971,11087.0
2018-08-22 15:30:00,241.59,241.81,241.39,241.69,36704.0,191.1813,191.3554,191.023,191.2604,36704.0
2018-08-23 09:30:00,241.87,242.31,241.39,241.7,5749.0,191.4028,191.751,191.023,191.2683,5749.0
2018-08-23 10:00:00,241.69,242.69,241.67,242.52,7149.0,191.2604,192.0517,191.2446,191.9172,7149.0
2018-08-23 10:30:00,242.49,242.49,241.88,241.89,6946.0,191.8935,191.8935,191.4107,191.4187,6946.0
2018-08-23 11:00:00,241.89,242.65,241.75,242.41,5766.0,191.4187,192.0201,191.3079,191.8302,5766.0
2018-08-23 11:30:00,242.31,242.75,242.22,242.23,7499.0,191.751,192.0992,191.6798,191.6877,7499.0
2018-08-23 12:00:00,242.19,242.19,241.59,241.82,14276.0,191.6561,191.6561,191.1813,191.3633,14276.0
2018-08-23 12:30:00,241.74,242.06,241.67,241.89,5604.0,191.3,191.5532,191.2446,191.4187,5604.0
2018-08-23 13:00:00,241.65,241.89,241.62,241.8,5000.0,191.2287,191.4187,191.205,191.3474,5000.0
2018-08-23 13:30:00,241.8,242.04,241.73,241.82,4930.0,191.3474,191.5374,191.292,191.3633,4930.0
2018-08-23 14:00:00,241.87,242.03,241.71,241.97,5935.0,191.4028,191.5295,191.2762,191.482,5935.0
2018-08-23 14:30:00,241.91,242.28,241.81,242.13,4718.0,191.4345,191.7273,191.3554,191.6086,4718.0
2018-08-23 15:00:00,242.12,242.28,241.97,241.99,7500.0,191.6007,191.7273,191.482,191.4978,7500.0
2018-08-23 15:30:00,242.06,242.24,241.92,242.16,27326.0,191.5532,191.6956,191.4424,191.6323,27326.0
2018-08-24 09:30:00,241.74,243.19,241.06,242.86,13216.0,191.3,192.4474,190.7618,192.1863,13216.0
2018-08-24 10:00:00,242.48,243.05,242.1,243.05,9192.0,191.8856,192.3366,191.5848,192.3366,9192.0
2018-08-24 10:30:00,243.27,243.28,242.36,243.0,4308.0,192.5107,192.5186,191.7906,192.2971,4308.0
2018-08-24 11:00:00,242.87,243.16,242.6,243.02,3804.0,192.1942,192.4237,191.9805,192.3129,3804.0
2018-08-24 11:30:00,242.98,243.58,242.95,243.29,4405.0,192.2812,192.756,192.2575,192.5265,4405.0
2018-08-24 12:00:00,243.45,243.91,243.45,243.71,2400.0,192.6532,193.0172,192.6532,192.8589,2400.0
2018-08-24 12:30:00,243.7,244.08,243.63,244.01,5677.0,192.851,193.1517,192.7956,193.0963,5677.0
2018-08-24 13:00:00,244.03,244.08,243.77,243.84,6028.0,193.1121,193.1517,192.9064,192.9618,6028.0
2018-08-24 13:30:00,243.75,243.8,243.32,243.79,6782.0,192.8906,192.9301,192.5503,192.9222,6782.0
2018-08-24 14:00:00,243.73,244.09,243.61,243.89,11920.0,192.8747,193.1596,192.7798,193.0014,11920.0
2018-08-24 14:30:00,243.87,244.13,243.67,243.87,11290.0,192.9855,193.1913,192.8273,192.9855,11290.0
2018-08-24 15:00:00,243.87,244.64,243.84,244.62,14602.0,192.9855,193.5949,192.9618,193.579,14602.0
2018-08-24 15:30:00,244.63,244.88,243.93,244.17,47836.0,193.587,193.7848,193.033,193.2229,47836.0
2018-08-27 09:30:00,244.51,244.51,243.55,244.43,17863.0,193.492,193.492,192.7323,193.4287,17863.0
2018-08-27 10:00:00,244.24,244.24,242.93,243.04,7326.0,193.2783,193.2783,192.2417,192.3287,7326.0
2018-08-27 10:30:00,242.93,243.23,242.59,242.59,6921.0,192.2417,192.4791,191.9726,191.9726,6921.0
2018-08-27 11:00:00,242.63,243.34,242.53,243.25,6004.0,192.0043,192.5661,191.9251,192.4949,6004.0
2018-08-27 11:30:00,243.26,243.63,243.04,243.43,9000.0,192.5028,192.7956,192.3287,192.6373,9000.0
2018-08-27 12:00:00,243.57,243.63,243.14,243.44,6500.0,192.7481,192.7956,192.4078,192.6452,6500.0
2018-08-27 12:30:00,243.52,243.97,243.51,243.92,9193.0,192.7086,193.0647,192.7006,193.0251,9193.0
2018-08-27 13:00:00,243.85,244.02,243.08,243.3,13896.0,192.9697,193.1042,192.3604,192.5345,13896.0
2018-08-27 13:30:00,243.3,243.66,243.15,243.66,6601.0,192.5345,192.8193,192.4158,192.8193,6601.0
2018-08-27 14:00:00,243.7,243.74,243.38,243.67,4386.0,192.851,192.8827,192.5978,192.8273,4386.0
2018-08-27 14:30:00,243.83,243.87,243.43,243.54,8342.0,192.9539,192.9855,192.6373,192.7244,8342.0
2018-08-27 15:00:00,243.49,243.76,243.41,243.54,12358.0,192.6848,192.8985,192.6215,192.7244,12358.0
2018-08-27 15:30:00,243.52,244.52,243.52,244.37,55110.0,192.7086,193.4999,192.7086,193.3812,55110.0
2018-08-28 09:30:00,243.94,245.0,243.05,244.59,17551.0,193.0409,193.8797,192.3366,193.5553,17551.0
2018-08-28 10:00:00,244.69,245.0,243.93,243.98,14215.0,193.6344,193.8797,193.033,193.0726,14215.0
2018-08-28 10:30:00,244.22,244.36,243.75,244.12,7624.0,193.2625,193.3733,192.8906,193.1834,7624.0
2018-08-28 11:00:00,244.22,244.9,243.91,244.9,9030.0,193.2625,193.8006,193.0172,193.8006,9030.0
2018-08-28 11:30:00,244.81,244.98,244.61,244.68,6084.0,193.7294,193.8639,193.5711,193.6265,6084.0
2018-08-28 12:00:00,244.89,245.13,244.87,245.03,7034.0,193.7927,193.9826,193.7769,193.9035,7034.0
2018-08-28 12:30:00,245.0,245.39,244.82,245.12,19030.0,193.8797,194.1884,193.7373,193.9747,19030.0
2018-08-28 13:00:00,245.1,245.42,244.98,245.29,8511.0,193.9589,194.2121,193.8639,194.1092,8511.0
2018-08-28 13:30:00,245.31,245.32,244.88,244.98,6534.0,194.1251,194.133,193.7848,193.8639,6534.0
2018-08-28 14:00:00,244.97,245.43,244.96,245.27,14213.0,193.856,194.22,193.8481,194.0934,14213.0
2018-08-28 14:30:00,245.29,245.65,245.09,245.65,12582.0,194.1092,194.3941,193.951,194.3941,12582.0
2018-08-28 15:00:00,245.69,246.15,245.54,245.99,20096.0,194.4258,194.7898,194.3071,194.6632,20096.0
2018-08-28 15:30:00,246.05,247.21,246.05,246.79,48957.0,194.7107,195.6286,194.7107,195.2963,48957.0
2018-08-29 09:30:00,247.03,248.56,246.65,247.3,11527.0,195.4862,196.6969,195.1855,195.6998,11527.0
2018-08-29 10:00:00,247.24,247.87,246.84,247.02,15257.0,195.6524,196.1509,195.3358,195.4783,15257.0
2018-08-29 10:30:00,247.12,247.39,246.64,246.77,11437.0,195.5574,195.7711,195.1776,195.2804,11437.0
2018-08-29 11:00:00,246.67,247.1,246.25,247.1,5480.0,195.2013,195.5416,194.8689,195.5416,5480.0
2018-08-29 11:30:00,247.19,247.83,246.74,247.63,9641.0,195.6128,196.1193,195.2567,195.961,9641.0
2018-08-29 12:00:00,247.42,247.99,247.37,247.92,16647.0,195.7948,196.2459,195.7552,196.1905,16647.0
2018-08-29 12:30:00,247.95,248.06,247.59,247.67,6209.0,196.2142,196.3013,195.9293,195.9926,6209.0
2018-08-29 13:00:00,247.73,247.77,247.32,247.51,9325.0,196.0401,196.0718,195.7157,195.866,9325.0
2018-08-29 13:30:00,247.43,247.75,247.23,247.37,9674.0,195.8027,196.0559,195.6444,195.7552,9674.0
2018-08-29 14:00:00,247.33,247.36,247.04,247.33,30804.0,195.7236,195.7473,195.4941,195.7236,30804.0
2018-08-29 14:30:00,247.22,247.51,247.18,247.41,11438.0,195.6365,195.866,195.6049,195.7869,11438.0
2018-08-29 15:00:00,247.5,247.78,247.39,247.62,11838.0,195.8581,196.0797,195.7711,195.9531,11838.0
2018-08-29 15:30:00,247.53,247.59,246.96,247.21,67305.0,195.8819,195.9293,195.4308,195.6286,67305.0
2018-08-30 09:30:00,247.79,248.31,245.86,246.23,14814.0,196.0876,196.4991,194.5603,194.8531,14814.0
2018-08-30 10:00:00,246.03,246.94,245.61,245.61,4300.0,194.6948,195.415,194.3625,194.3625,4300.0
2018-08-30 10:30:00,246.05,246.26,245.66,246.19,3400.0,194.7107,194.8768,194.402,194.8215,3400.0
2018-08-30 11:00:00,246.19,246.3,245.6,245.67,5329.0,194.8215,194.9085,194.3546,194.41,5329.0
2018-08-30 11:30:00,245.68,246.41,245.68,246.41,6842.0,194.4179,194.9955,194.4179,194.9955,6842.0
2018-08-30 12:00:00,246.5,246.68,246.2,246.45,3018.0,195.0668,195.2092,194.8294,195.0272,3018.0
2018-08-30 12:30:00,246.43,246.44,246.03,246.17,14027.0,195.0114,195.0193,194.6948,194.8056,14027.0
2018-08-30 13:00:00,246.17,246.45,246.0,246.45,10875.0,194.8056,195.0272,194.6711,195.0272,10875.0
2018-08-30 13:30:00,246.45,246.72,246.28,246.66,17445.0,195.0272,195.2409,194.8927,195.1934,17445.0
2018-08-30 14:00:00,246.63,246.75,245.9,246.1,26823.0,195.1696,195.2646,194.592,194.7502,26823.0
2018-08-30 14:30:00,246.17,246.24,246.0,246.11,13282.0,194.8056,194.861,194.6711,194.7581,13282.0
2018-08-30 15:00:00,245.96,245.96,244.97,245.07,7233.0,194.6394,194.6394,193.856,193.9351,7233.0
2018-08-30 15:30:00,245.0,245.31,244.77,245.29,29967.0,193.8797,194.1251,193.6977,194.1092,29967.0
2018-08-31 09:30:00,245.39,247.69,245.17,246.68,9923.0,194.1884,196.0085,194.0143,195.2092,9923.0
2018-08-31 10:00:00,246.74,247.01,245.88,245.94,7298.0,195.2567,195.4704,194.5761,194.6236,7298.0
2018-08-31 10:30:00,246.21,246.21,245.24,245.84,7990.0,194.8373,194.8373,194.0697,194.5445,7990.0
2018-08-31 11:00:00,245.46,245.72,245.19,245.6,6603.0,194.2438,194.4495,194.0301,194.3546,6603.0
2018-08-31 11:30:00,245.63,246.03,245.54,245.75,5111.0,194.3783,194.6948,194.3071,194.4733,5111.0
2018-08-31 12:00:00,245.65,245.79,245.0,245.04,8333.0,194.3941,194.5049,193.8797,193.9114,8333.0
2018-08-31 12:30:00,245.09,245.27,244.73,245.02,7894.0,193.951,194.0934,193.6661,193.8956,7894.0
2018-08-31 13:00:00,245.17,246.09,245.17,246.09,6693.0,194.0143,194.7423,194.0143,194.7423,6693.0
2018-08-31 13:30:00,246.05,246.15,245.25,245.7,17619.0,194.7107,194.7898,194.0776,194.4337,17619.0
2018-08-31 14:00:00,245.61,246.24,245.45,245.83,11752.0,194.3625,194.861,194.2359,194.5366,11752.0
2018-08-31 14:30:00,246.02,246.32,245.69,246.01,11936.0,194.6869,194.9243,194.4258,194.679,11936.0
2018-08-31 15:00:00,245.87,246.05,245.85,245.86,8305.0,194.5682,194.7107,194.5524,194.5603,8305.0
2018-08-31 15:30:00,245.94,246.51,245.86,246.25,48491.0,194.6236,195.0747,194.5603,194.8689,48491.0
2018-09-04 09:30:00,245.24,246.86,244.52,244.84,27597.0,194.0697,195.3517,193.4999,193.7531,27597.0
2018-09-04 10:00:00,244.85,246.33,244.85,246.33,9417.0,193.761,194.9322,193.761,194.9322,9417.0
2018-09-04 10:30:00,246.48,246.71,245.23,245.3,5555.0,195.0509,195.233,194.0618,194.1172,5555.0
2018-09-04 11:00:00,245.24,245.41,244.61,244.8,11089.0,194.0697,194.2042,193.5711,193.7215,11089.0
2018-09-04 11:30:00,244.81,244.81,243.96,243.96,6004.0,193.7294,193.7294,193.0567,193.0567,6004.0
2018-09-04 12:00:00,243.75,243.89,243.35,243.35,5000.0,192.8906,193.0014,192.574,192.574,5000.0
2018-09-04 12:30:00,242.99,244.22,242.99,244.11,6916.0,192.2891,193.2625,192.2891,193.1755,6916.0
2018-09-04 13:00:00,244.15,244.2,243.88,243.92,3259.0,193.2071,193.2467,192.9934,193.0251,3259.0
2018-09-04 13:30:00,243.87,243.9,243.42,243.9,6000.0,192.9855,193.0093,192.6294,193.0093,6000.0
2018-09-04 14:00:00,244.02,244.02,243.38,243.6,2300.0,193.1042,193.1042,192.5978,192.7719,2300.0
2018-09-04 14:30:00,243.6,244.08,243.49,243.93,6800.0,192.7719,193.1517,192.6848,193.033,6800.0
2018-09-04 15:00:00,243.64,243.99,243.54,243.71,8865.0,192.8035,193.0805,192.7244,192.8589,8865.0
2018-09-04 15:30:00,243.67,243.95,243.26,243.76,27663.0,192.8273,193.0488,192.5028,192.8985,27663.0
2018-09-05 09:30:00,242.96,243.78,241.78,243.6,13840.0,192.2654,192.9143,191.3316,192.7719,13840.0
2018-09-05 10:00:00,243.81,244.9,243.69,244.64,6595.0,192.938,193.8006,192.8431,193.5949,6595.0
2018-09-05 10:30:00,244.81,245.82,244.64,244.92,7332.0,193.7294,194.5287,193.5949,193.8164,7332.0
2018-09-05 11:00:00,245.11,245.92,244.9,245.75,6034.0,193.9668,194.6078,193.8006,194.4733,6034.0
2018-09-05 11:30:00,245.62,246.0,245.29,246.0,3845.0,194.3704,194.6711,194.1092,194.6711,3845.0
2018-09-05 12:00:00,246.14,246.14,245.54,245.84,4800.0,194.7819,194.7819,194.3071,194.5445,4800.0
2018-09-05 12:30:00,245.76,245.97,245.3,245.47,6314.0,194.4812,194.6474,194.1172,194.2517,6314.0
2018-09-05 13:00:00,245.6,246.19,245.47,245.97,5436.0,194.3546,194.8215,194.2517,194.6474,5436.0
2018-09-05 13:30:00,246.17,246.27,245.68,245.89,8744.0,194.8056,194.8848,194.4179,194.584,8744.0
2018-09-05 14:00:00,246.07,246.5,246.07,246.5,6565.0,194.7265,195.0668,194.7265,195.0668,6565.0
2018-09-05 14:30:00,246.3,246.4,245.85,246.1,9895.0,194.9085,194.9876,194.5524,194.7502,9895.0
2018-09-05 15:00:00,246.11,246.15,245.56,245.69,23560.0,194.7581,194.7898,194.3229,194.4258,23560.0
2018-09-05 15:30:00,245.54,245.66,244.95,245.19,69873.0,194.3071,194.402,193.8402,194.0301,69873.0
2018-09-06 09:30:00,245.94,246.22,245.61,246.22,7048.0,194.6236,194.8452,194.3625,194.8452,7048.0
2018-09-06 10:00:00,246.05,246.3,245.5,245.54,3940.0,194.7107,194.9085,194.2754,194.3071,3940.0
2018-09-06 10:30:00,245.69,246.23,245.45,246.15,7427.0,194.4258,194.8531,194.2359,194.7898,7427.0
2018-09-06 11:00:00,246.01,246.57,245.72,246.57,2408.0,194.679,195.1222,194.4495,195.1222,2408.0
2018-09-06 11:30:00,246.27,246.41,246.07,246.33,5311.0,194.8848,194.9955,194.7265,194.9322,5311.0
2018-09-06 12:00:00,246.33,246.33,245.98,246.29,6883.0,194.9322,194.9322,194.6553,194.9006,6883.0
2018-09-06 12:30:00,246.24,246.54,246.11,246.22,14090.0,194.861,195.0984,194.7581,194.8452,14090.0
2018-09-06 13:00:00,246.32,246.64,246.05,246.13,6744.0,194.9243,195.1776,194.7107,194.774,6744.0
2018-09-06 13:30:00,246.16,246.36,245.83,245.95,3071.0,194.7977,194.956,194.5366,194.6315,3071.0
2018-09-06 14:00:00,245.89,246.29,245.74,246.18,4215.0,194.584,194.9006,194.4653,194.8135,4215.0
2018-09-06 14:30:00,246.32,246.41,245.61,245.62,7426.0,194.9243,194.9955,194.3625,194.3704,7426.0
2018-09-06 15:00:00,245.76,246.11,245.76,246.09,4656.0,194.4812,194.7581,194.4812,194.7423,4656.0
2018-09-06 15:30:00,246.1,246.47,246.0,246.3,20885.0,194.7502,195.043,194.6711,194.9085,20885.0
2018-09-07 09:30:00,245.82,245.82,244.23,244.47,13070.0,194.5287,194.5287,193.2704,193.4603,13070.0
2018-09-07 10:00:00,244.51,245.26,244.26,244.78,4806.0,193.492,194.0855,193.2942,193.7057,4806.0
2018-09-07 10:30:00,244.45,244.7,244.14,244.26,2358.0,193.4445,193.6423,193.1992,193.2942,2358.0
2018-09-07 11:00:00,244.15,244.2,243.77,244.2,4154.0,193.2071,193.2467,192.9064,193.2467,4154.0
2018-09-07 11:30:00,244.24,244.59,244.24,244.52,2911.0,193.2783,193.5553,193.2783,193.4999,2911.0
2018-09-07 12:00:00,244.55,244.81,244.33,244.62,10875.0,193.5236,193.7294,193.3495,193.579,10875.0
2018-09-07 12:30:00,244.8,244.95,244.59,244.71,4391.0,193.7215,193.8402,193.5553,193.6503,4391.0
2018-09-07 13:00:00,244.53,244.57,244.2,244.3,3600.0,193.5078,193.5395,193.2467,193.3258,3600.0
2018-09-07 13:30:00,244.49,244.5,244.3,244.46,2940.0,193.4762,193.4841,193.3258,193.4524,2940.0
2018-09-07 14:00:00,244.59,245.51,244.59,245.44,19684.0,193.5553,194.2833,193.5553,194.2279,19684.0
2018-09-07 14:30:00,245.46,245.71,245.26,245.3,18309.0,194.2438,194.4416,194.0855,194.1172,18309.0
2018-09-07 15:00:00,245.33,245.62,245.02,245.56,11765.0,194.1409,194.3704,193.8956,194.3229,11765.0
2018-09-07 15:30:00,245.58,246.38,245.47,246.15,68990.0,194.3387,194.9718,194.2517,194.7898,68990.0
2018-09-10 09:30:00,246.94,248.74,246.58,248.19,17967.0,195.415,196.8394,195.1301,196.4041,17967.0
2018-09-10 10:00:00,248.17,249.0,247.86,248.02,16975.0,196.3883,197.0451,196.143,196.2696,16975.0
2018-09-10 10:30:00,247.72,248.92,247.72,248.65,21157.0,196.0322,196.9818,196.0322,196.7682,21157.0
2018-09-10 11:00:00,248.76,249.43,248.75,249.27,13779.0,196.8552,197.3854,196.8473,197.2588,13779.0
2018-09-10 11:30:00,249.21,249.38,248.61,249.21,16049.0,197.2113,197.3458,196.7365,197.2113,16049.0
2018-09-10 12:00:00,249.36,249.37,249.02,249.18,8867.0,197.33,197.3379,197.061,197.1876,8867.0
2018-09-10 12:30:00,249.19,249.26,248.99,249.04,4881.0,197.1955,197.2509,197.0372,197.0768,4881.0
2018-09-10 13:00:00,249.14,250.18,249.07,250.05,11486.0,197.1559,197.9789,197.1005,197.876,11486.0
2018-09-10 13:30:00,249.99,250.16,249.53,249.53,22790.0,197.8286,197.9631,197.4645,197.4645,22790.0
2018-09-10 14:00:00,249.58,249.8,249.07,249.07,13507.0,197.5041,197.6782,197.1005,197.1005,13507.0
2018-09-10 14:30:00,249.09,249.78,249.09,249.4,14001.0,197.1164,197.6624,197.1164,197.3617,14001.0
2018-09-10 15:00:00,249.4,249.76,249.37,249.61,22182.0,197.3617,197.6466,197.3379,197.5279,22182.0
2018-09-10 15:30:00,249.68,250.06,249.2,249.3,89194.0,197.5832,197.884,197.2034,197.2825,89194.0
2018-09-11 09:30:00,248.33,248.91,248.01,248.28,11840.0,196.5149,196.9739,196.2617,196.4754,11840.0
2018-09-11 10:00:00,248.54,248.98,248.36,248.97,12494.0,196.6811,197.0293,196.5387,197.0214,12494.0
2018-09-11 10:30:00,248.74,249.45,248.7,249.45,9138.0,196.8394,197.4012,196.8077,197.4012,9138.0
2018-09-11 11:00:00,249.54,250.33,249.54,250.16,21414.0,197.4725,198.0976,197.4725,197.9631,21414.0
2018-09-11 11:30:00,250.24,250.54,249.77,249.99,16585.0,198.0264,198.2638,197.6545,197.8286,16585.0
2018-09-11 12:00:00,249.57,250.32,249.46,250.06,16021.0,197.4962,198.0897,197.4092,197.884,16021.0
2018-09-11 12:30:00,249.87,250.01,249.42,249.67,19263.0,197.7336,197.8444,197.3775,197.5753,19263.0
2018-09-11 13:00:00,249.54,250.0,249.54,249.85,11835.0,197.4725,197.8365,197.4725,197.7178,11835.0
2018-09-11 13:30:00,249.85,250.05,249.69,249.86,12600.0,197.7178,197.876,197.5912,197.7257,12600.0
2018-09-11 14:00:00,249.86,250.44,249.78,250.12,13823.0,197.7257,198.1847,197.6624,197.9314,13823.0
2018-09-11 14:30:00,250.1,250.61,250.05,250.45,7730.0,197.9156,198.3192,197.876,198.1926,7730.0
2018-09-11 15:00:00,250.55,250.94,250.34,250.45,15298.0,198.2717,198.5803,198.1055,198.1926,15298.0
2018-09-11 15:30:00,250.4,250.59,250.14,250.32,53786.0,198.153,198.3034,197.9473,198.0897,53786.0
2018-09-12 09:30:00,250.15,250.15,248.43,249.2,21109.0,197.9552,197.9552,196.5941,197.2034,21109.0
2018-09-12 10:00:00,249.09,249.49,247.82,248.34,29635.0,197.1164,197.4329,196.1113,196.5228,29635.0
2018-09-12 10:30:00,248.66,249.4,248.66,248.91,6292.0,196.7761,197.3617,196.7761,196.9739,6292.0
2018-09-12 11:00:00,249.19,249.35,248.58,249.35,7431.0,197.1955,197.3221,196.7128,197.3221,7431.0
2018-09-12 11:30:00,249.47,249.64,249.21,249.51,8288.0,197.4171,197.5516,197.2113,197.4487,8288.0
2018-09-12 12:00:00,249.39,249.39,248.66,248.67,7107.0,197.3538,197.3538,196.7761,196.784,7107.0
2018-09-12 12:30:00,248.86,249.12,248.8,249.02,4493.0,196.9343,197.1401,196.8869,197.061,4493.0
2018-09-12 13:00:00,249.01,249.4,248.87,249.31,11557.0,197.053,197.3617,196.9423,197.2904,11557.0
2018-09-12 13:30:00,249.24,249.56,249.22,249.5,6791.0,197.2351,197.4883,197.2192,197.4408,6791.0
2018-09-12 14:00:00,249.62,249.65,249.03,249.04,5850.0,197.5358,197.5595,197.0689,197.0768,5850.0
2018-09-12 14:30:00,249.03,249.03,248.63,248.78,6111.0,197.0689,197.0689,196.7523,196.871,6111.0
2018-09-12 15:00:00,248.79,249.1,248.43,248.47,19737.0,196.8789,197.1243,196.5941,196.6257,19737.0
2018-09-12 15:30:00,248.51,248.71,247.62,247.98,71180.0,196.6574,196.8156,195.9531,196.238,71180.0
2018-09-13 09:30:00,249.29,250.49,248.37,249.32,9544.0,197.2746,198.2242,196.5466,197.2984,9544.0
2018-09-13 10:00:00,249.18,250.21,249.17,250.05,12200.0,197.1876,198.0027,197.1797,197.876,12200.0
2018-09-13 10:30:00,250.1,250.11,248.98,248.98,2800.0,197.9156,197.9235,197.0293,197.0293,2800.0
2018-09-13 11:00:00,249.05,249.05,248.0,248.12,10744.0,197.0847,197.0847,196.2538,196.3487,10744.0
2018-09-13 11:30:00,247.97,248.24,247.74,248.1,17707.0,196.23,196.4437,196.048,196.3329,17707.0
2018-09-13 12:00:00,248.14,248.81,248.07,248.56,18623.0,196.3646,196.8948,196.3092,196.6969,18623.0
2018-09-13 12:30:00,248.63,248.66,248.32,248.62,21434.0,196.7523,196.7761,196.507,196.7444,21434.0
2018-09-13 13:00:00,248.61,248.78,248.36,248.49,27126.0,196.7365,196.871,196.5387,196.6415,27126.0
2018-09-13 13:30:00,248.33,248.6,248.17,248.39,35454.0,196.5149,196.7286,196.3883,196.5624,35454.0
2018-09-13 14:00:00,248.35,248.44,248.04,248.05,21754.0,196.5308,196.602,196.2854,196.2934,21754.0
2018-09-13 14:30:00,248.1,248.46,248.01,248.36,20102.0,196.3329,196.6178,196.2617,196.5387,20102.0
2018-09-13 15:00:00,248.33,248.55,248.22,248.35,32130.0,196.5149,196.689,196.4279,196.5308,32130.0
2018-09-13 15:30:00,248.37,248.4,248.03,248.28,45309.0,196.5466,196.5703,196.2775,196.4754,45309.0
2018-09-14 09:30:00,247.09,249.21,244.9,245.5,38714.0,195.5337,197.2113,193.8006,194.2754,38714.0
2018-09-14 10:00:00,245.44,245.78,243.23,243.94,41053.0,194.2279,194.497,192.4791,193.0409,41053.0
2018-09-14 10:30:00,244.11,244.95,243.98,244.75,35781.0,193.1755,193.8402,193.0726,193.6819,35781.0
2018-09-14 11:00:00,244.8,245.41,244.59,245.14,8400.0,193.7215,194.2042,193.5553,193.9905,8400.0
2018-09-14 11:30:00,245.12,245.12,244.33,244.59,9332.0,193.9747,193.9747,193.3495,193.5553,9332.0
2018-09-14 12:00:00,244.5,245.04,244.28,244.87,7699.0,193.4841,193.9114,193.31,193.7769,7699.0
2018-09-14 12:30:00,244.94,245.08,244.75,244.75,16646.0,193.8323,193.9431,193.6819,193.6819,16646.0
2018-09-14 13:00:00,244.97,245.82,244.87,245.81,20232.0,193.856,194.5287,193.7769,194.5207,20232.0
2018-09-14 13:30:00,245.77,245.78,245.39,245.65,10287.0,194.4891,194.497,194.1884,194.3941,10287.0
2018-09-14 14:00:00,245.72,246.82,245.72,246.68,17588.0,194.4495,195.32,194.4495,195.2092,17588.0
2018-09-14 14:30:00,246.61,246.61,245.95,245.97,8415.0,195.1538,195.1538,194.6315,194.6474,8415.0
2018-09-14 15:00:00,246.07,246.07,245.39,245.69,12214.0,194.7265,194.7265,194.1884,194.4258,12214.0
2018-09-14 15:30:00,245.68,246.38,245.63,246.29,37566.0,194.4179,194.9718,194.3783,194.9006,37566.0
2018-09-17 09:30:00,246.24,246.3,244.36,246.03,6837.0,194.861,194.9085,193.3733,194.6948,6837.0
2018-09-17 10:00:00,246.03,247.4,245.88,247.04,7988.0,194.6948,195.779,194.5761,195.4941,7988.0
2018-09-17 10:30:00,246.71,247.14,245.61,245.93,19781.0,195.233,195.5732,194.3625,194.6157,19781.0
2018-09-17 11:00:00,245.96,246.36,245.74,246.13,19392.0,194.6394,194.956,194.4653,194.774,19392.0
2018-09-17 11:30:00,246.19,246.88,246.05,246.53,13425.0,194.8215,195.3675,194.7107,195.0905,13425.0
2018-09-17 12:00:00,246.43,247.0,246.43,246.95,15889.0,195.0114,195.4624,195.0114,195.4229,15889.0
2018-09-17 12:30:00,247.02,247.51,246.77,247.03,37383.0,195.4783,195.866,195.2804,195.4862,37383.0
2018-09-17 13:00:00,247.18,247.27,246.87,247.17,6985.0,195.6049,195.6761,195.3596,195.597,6985.0
2018-09-17 13:30:00,247.07,247.25,246.49,246.51,7021.0,195.5178,195.6603,195.0589,195.0747,7021.0
2018-09-17 14:00:00,246.31,246.7,245.92,246.54,11873.0,194.9164,195.225,194.6078,195.0984,11873.0
2018-09-17 14:30:00,246.61,246.61,245.49,245.59,14894.0,195.1538,195.1538,194.2675,194.3466,14894.0
2018-09-17 15:00:00,245.54,246.35,245.46,246.2,14521.0,194.3071,194.9481,194.2438,194.8294,14521.0
2018-09-17 15:30:00,246.42,247.0,245.98,246.28,76238.0,195.0035,195.4624,194.6553,194.8927,76238.0
2018-09-18 09:30:00,245.64,246.03,245.1,245.57,10455.0,194.3862,194.6948,193.9589,194.3308,10455.0
2018-09-18 10:00:00,245.71,245.87,244.43,245.08,15301.0,194.4416,194.5682,193.4287,193.9431,15301.0
2018-09-18 10:30:00,244.81,245.49,244.54,244.99,20119.0,193.7294,194.2675,193.5157,193.8718,20119.0
2018-09-18 11:00:00,245.0,245.49,244.18,244.5,27028.0,193.8797,194.2675,193.2308,193.4841,27028.0
2018-09-18 11:30:00,244.52,245.08,244.52,244.85,28357.0,193.4999,193.9431,193.4999,193.761,28357.0
2018-09-18 12:00:00,244.98,245.14,244.65,244.75,8408.0,193.8639,193.9905,193.6028,193.6819,8408.0
2018-09-18 12:30:00,244.82,244.88,244.06,244.07,18515.0,193.7373,193.7848,193.1359,193.1438,18515.0
2018-09-18 13:00:00,244.24,244.9,244.1,244.88,12464.0,193.2783,193.8006,193.1675,193.7848,12464.0
2018-09-18 13:30:00,244.96,245.17,244.77,244.91,15748.0,193.8481,194.0143,193.6977,193.8085,15748.0
2018-09-18 14:00:00,244.93,245.15,244.72,245.06,9550.0,193.8244,193.9985,193.6582,193.9272,9550.0
2018-09-18 14:30:00,245.0,245.44,244.8,245.07,18418.0,193.8797,194.2279,193.7215,193.9351,18418.0
2018-09-18 15:00:00,245.03,245.26,244.85,245.19,26934.0,193.9035,194.0855,193.761,194.0301,26934.0
2018-09-18 15:30:00,245.21,245.57,245.07,245.42,41266.0,194.0459,194.3308,193.9351,194.2121,41266.0
2018-09-19 09:30:00,246.13,248.18,244.81,246.06,7463.0,194.774,196.3962,193.7294,194.7186,7463.0
2018-09-19 10:00:00,246.06,246.18,245.22,246.0,4625.0,194.7186,194.8135,194.0538,194.6711,4625.0
2018-09-19 10:30:00,245.88,246.5,245.75,246.39,10597.0,194.5761,195.0668,194.4733,194.9797,10597.0
2018-09-19 11:00:00,246.5,247.05,245.49,246.07,11753.0,195.0668,195.502,194.2675,194.7265,11753.0
2018-09-19 11:30:00,246.24,246.24,245.22,246.04,31482.0,194.861,194.861,194.0538,194.7027,31482.0
2018-09-19 12:00:00,246.0,246.45,245.74,245.86,14312.0,194.6711,195.0272,194.4653,194.5603,14312.0
2018-09-19 12:30:00,245.85,246.0,245.54,245.84,7900.0,194.5524,194.6711,194.3071,194.5445,7900.0
2018-09-19 13:00:00,245.87,246.0,245.25,245.25,17348.0,194.5682,194.6711,194.0776,194.0776,17348.0
2018-09-19 13:30:00,245.3,245.4,244.68,244.71,5603.0,194.1172,194.1963,193.6265,193.6503,5603.0
2018-09-19 14:00:00,244.78,245.16,244.3,244.41,22862.0,193.7057,194.0064,193.3258,193.4129,22862.0
2018-09-19 14:30:00,244.41,244.43,243.44,243.83,10013.0,193.4129,193.4287,192.6452,192.9539,10013.0
2018-09-19 15:00:00,243.95,244.33,243.49,243.93,23169.0,193.0488,193.3495,192.6848,193.033,23169.0
2018-09-19 15:30:00,243.8,244.11,243.42,243.88,37431.0,192.9301,193.1755,192.6294,192.9934,37431.0
2018-09-20 09:30:00,244.21,244.25,242.1,243.78,16005.0,193.2546,193.2862,191.5848,192.9143,16005.0
2018-09-20 10:00:00,243.86,244.16,242.92,244.16,11101.0,192.9776,193.215,192.2337,193.215,11101.0
2018-09-20 10:30:00,244.24,244.59,243.65,243.84,8412.0,193.2783,193.5553,192.8114,192.9618,8412.0
2018-09-20 11:00:00,243.69,244.14,243.24,244.14,8364.0,192.8431,193.1992,192.487,193.1992,8364.0
2018-09-20 11:30:00,244.0,244.69,243.96,244.69,4472.0,193.0884,193.6344,193.0567,193.6344,4472.0
2018-09-20 12:00:00,244.68,244.97,244.28,244.43,6700.0,193.6265,193.856,193.31,193.4287,6700.0
2018-09-20 12:30:00,244.62,244.66,244.07,244.27,5922.0,193.579,193.6107,193.1438,193.3021,5922.0
2018-09-20 13:00:00,244.33,244.65,244.05,244.17,5899.0,193.3495,193.6028,193.128,193.2229,5899.0
2018-09-20 13:30:00,244.16,244.33,243.92,243.92,4643.0,193.215,193.3495,193.0251,193.0251,4643.0
2018-09-20 14:00:00,244.0,244.65,243.91,244.41,4523.0,193.0884,193.6028,193.0172,193.4129,4523.0
2018-09-20 14:30:00,244.37,245.09,244.37,245.07,12031.0,193.3812,193.951,193.3812,193.9351,12031.0
2018-09-20 15:00:00,245.0,245.47,244.92,245.33,13816.0,193.8797,194.2517,193.8164,194.1409,13816.0
2018-09-20 15:30:00,245.29,245.92,245.18,245.37,40184.0,194.1092,194.6078,194.0222,194.1725,40184.0
2018-09-21 09:30:00,245.06,245.82,244.54,245.56,90769.0,193.9272,194.5287,193.5157,194.3229,90769.0
2018-09-21 10:00:00,245.88,247.13,245.88,247.13,4649.0,194.5761,195.5653,194.5761,195.5653,4649.0
2018-09-21 10:30:00,247.3,247.46,246.66,247.46,5457.0,195.6998,195.8265,195.1934,195.8265,5457.0
2018-09-21 11:00:00,247.48,248.36,247.39,247.53,7044.0,195.8423,196.5387,195.7711,195.8819,7044.0
2018-09-21 11:30:00,247.53,247.98,247.42,247.79,5783.0,195.8819,196.238,195.7948,196.0876,5783.0
2018-09-21 12:00:00,247.73,248.61,247.68,248.39,8494.0,196.0401,196.7365,196.0006,196.5624,8494.0
2018-09-21 12:30:00,248.41,248.83,248.16,248.29,6865.0,196.5782,196.9106,196.3804,196.4833,6865.0
2018-09-21 13:00:00,248.41,248.52,247.94,248.01,7291.0,196.5782,196.6653,196.2063,196.2617,7291.0
2018-09-21 13:30:00,248.0,248.64,247.8,248.53,11596.0,196.2538,196.7602,196.0955,196.6732,11596.0
2018-09-21 14:00:00,248.46,248.74,248.21,248.21,9474.0,196.6178,196.8394,196.42,196.42,9474.0
2018-09-21 14:30:00,248.21,249.0,247.9,247.95,6821.0,196.42,197.0451,196.1747,196.2142,6821.0
2018-09-21 15:00:00,247.96,248.21,247.58,247.61,19928.0,196.2221,196.42,195.9214,195.9452,19928.0
2018-09-21 15:30:00,247.61,247.61,247.21,247.25,37097.0,195.9452,195.9452,195.6286,195.6603,37097.0
2018-09-24 09:30:00,246.62,246.63,244.59,244.59,9120.0,195.1617,195.1696,193.5553,193.5553,9120.0
2018-09-24 10:00:00,244.77,244.95,242.72,243.35,7406.0,193.6977,193.8402,192.0755,192.574,7406.0
2018-09-24 10:30:00,242.92,242.97,241.97,242.39,8088.0,192.2337,192.2733,191.482,191.8143,8088.0
2018-09-24 11:00:00,242.5,242.87,241.38,241.58,6603.0,191.9014,192.1942,191.0151,191.1733,6603.0
2018-09-24 11:30:00,241.31,241.8,240.92,240.96,5601.0,190.9597,191.3474,190.6511,190.6827,5601.0
2018-09-24 12:00:00,240.71,241.15,240.7,240.71,3746.0,190.4849,190.8331,190.477,190.4849,3746.0
2018-09-24 12:30:00,240.6,240.7,240.0,240.12,6420.0,190.3978,190.477,189.923,190.018,6420.0
2018-09-24 13:00:00,240.01,240.04,239.45,240.04,8604.0,189.9309,189.9547,189.4878,189.9547,8604.0
2018-09-24 13:30:00,240.14,240.52,239.99,240.08,8825.0,190.0338,190.3345,189.9151,189.9863,8825.0
2018-09-24 14:00:00,240.08,241.03,239.82,240.63,21118.0,189.9863,190.7381,189.7806,190.4216,21118.0
2018-09-24 14:30:00,240.62,240.74,240.33,240.7,11671.0,190.4137,190.5086,190.1842,190.477,11671.0
2018-09-24 15:00:00,240.61,240.7,240.21,240.7,23596.0,190.4057,190.477,190.0892,190.477,23596.0
2018-09-24 15:30:00,240.71,240.79,240.04,240.68,69198.0,190.4849,190.5482,189.9547,190.4611,69198.0
2018-09-25 09:30:00,241.25,241.53,239.93,240.68,10457.0,190.9122,191.1338,189.8676,190.4611,10457.0
2018-09-25 10:00:00,240.44,241.31,240.31,241.15,3700.0,190.2712,190.9597,190.1683,190.8331,3700.0
2018-09-25 10:30:00,241.31,243.03,241.2,242.86,11356.0,190.9597,192.3208,190.8726,192.1863,11356.0
2018-09-25 11:00:00,242.85,243.2,242.34,242.56,12169.0,192.1784,192.4553,191.7748,191.9489,12169.0
2018-09-25 11:30:00,242.59,243.43,242.33,243.15,8100.0,191.9726,192.6373,191.7669,192.4158,8100.0
2018-09-25 12:00:00,243.26,243.43,242.66,242.66,5700.0,192.5028,192.6373,192.028,192.028,5700.0
2018-09-25 12:30:00,242.74,242.94,242.34,242.5,10258.0,192.0913,192.2496,191.7748,191.9014,10258.0
2018-09-25 13:00:00,242.49,242.77,242.19,242.69,10100.0,191.8935,192.115,191.6561,192.0517,10100.0
2018-09-25 13:30:00,242.65,243.1,242.55,242.61,5100.0,192.0201,192.3762,191.941,191.9884,5100.0
2018-09-25 14:00:00,242.6,243.43,242.6,243.14,5200.0,191.9805,192.6373,191.9805,192.4078,5200.0
2018-09-25 14:30:00,243.01,243.37,242.71,243.06,6300.0,192.305,192.5899,192.0676,192.3445,6300.0
2018-09-25 15:00:00,243.06,243.69,242.95,243.4,15348.0,192.3445,192.8431,192.2575,192.6136,15348.0
2018-09-25 15:30:00,243.44,243.72,242.85,243.15,40437.0,192.6452,192.8668,192.1784,192.4158,40437.0
2018-09-26 09:30:00,243.14,243.14,241.56,241.8,16962.0,192.4078,192.4078,191.1575,191.3474,16962.0
2018-09-26 10:00:00,241.6,242.0,240.43,240.75,14173.0,191.1892,191.5057,190.2633,190.5165,14173.0
2018-09-26 10:30:00,240.79,241.68,240.68,241.5,22108.0,190.5482,191.2525,190.4611,191.11,22108.0
2018-09-26 11:00:00,241.37,241.92,241.27,241.87,7256.0,191.0072,191.4424,190.928,191.4028,7256.0
2018-09-26 11:30:00,242.02,242.2,241.64,241.69,5800.0,191.5215,191.664,191.2208,191.2604,5800.0
2018-09-26 12:00:00,241.62,241.79,241.47,241.63,7200.0,191.205,191.3395,191.0863,191.2129,7200.0
2018-09-26 12:30:00,241.7,241.86,241.52,241.73,6748.0,191.2683,191.3949,191.1259,191.292,6748.0
2018-09-26 13:00:00,241.76,241.94,241.6,241.61,11328.0,191.3158,191.4582,191.1892,191.1971,11328.0
2018-09-26 13:30:00,241.62,242.05,241.43,241.43,6100.0,191.205,191.5453,191.0546,191.0546,6100.0
2018-09-26 14:00:00,241.6,242.19,241.6,241.61,13515.0,191.1892,191.6561,191.1892,191.1971,13515.0
2018-09-26 14:30:00,241.69,242.01,241.31,241.34,12781.0,191.2604,191.5136,190.9597,190.9834,12781.0
2018-09-26 15:00:00,241.44,241.53,241.14,241.43,26892.0,191.0626,191.1338,190.8252,191.0546,26892.0
2018-09-26 15:30:00,241.29,241.35,239.8,240.1,67469.0,190.9439,190.9913,189.7647,190.0022,67469.0
2018-09-27 09:30:00,238.63,241.5,238.29,241.5,21114.0,190.2909,192.5796,190.0198,192.5796,21114.0
2018-09-27 10:00:00,241.5,242.33,241.43,241.7,31845.0,192.5796,193.2414,192.5237,192.7391,31845.0
2018-09-27 10:30:00,241.64,242.21,241.54,242.0,33744.0,192.6912,193.1457,192.6115,192.9783,33744.0
2018-09-27 11:00:00,242.0,242.0,240.93,241.81,24317.0,192.9783,192.9783,192.125,192.8268,24317.0
2018-09-27 11:30:00,241.81,242.09,241.38,241.43,7329.0,192.8268,193.0501,192.4839,192.5237,7329.0
2018-09-27 12:00:00,241.42,241.63,241.25,241.43,16442.0,192.5158,192.6832,192.3802,192.5237,16442.0
2018-09-27 12:30:00,241.47,241.69,241.3,241.49,7798.0,192.5556,192.7311,192.4201,192.5716,7798.0
2018-09-27 13:00:00,241.48,242.15,241.48,242.0,8394.0,192.5636,193.0979,192.5636,192.9783,8394.0
2018-09-27 13:30:00,242.15,242.51,242.14,242.15,5765.0,193.0979,193.385,193.0899,193.0979,5765.0
2018-09-27 14:00:00,242.11,242.49,242.06,242.3,17183.0,193.066,193.369,193.0261,193.2175,17183.0
2018-09-27 14:30:00,242.35,242.42,242.23,242.3,35082.0,193.2574,193.3132,193.1617,193.2175,35082.0
2018-09-27 15:00:00,242.29,242.54,241.97,242.05,36430.0,193.2095,193.4089,192.9544,193.0182,36430.0
2018-09-27 15:30:00,242.03,242.38,241.48,242.0,121910.0,193.0022,193.2813,192.5636,192.9783,121910.0
2018-09-28 09:30:00,241.74,243.59,241.74,242.8,29775.0,192.771,194.2462,192.771,193.6162,29775.0
2018-09-28 10:00:00,242.7,243.91,242.57,243.91,14120.0,193.5365,194.5014,193.4328,194.5014,14120.0
2018-09-28 10:30:00,243.79,243.99,243.27,243.45,17249.0,194.4057,194.5652,193.991,194.1346,17249.0
2018-09-28 11:00:00,243.48,243.6,241.83,242.4,27887.0,194.1585,194.2542,192.8427,193.2973,27887.0
2018-09-28 11:30:00,242.41,242.79,242.35,242.56,12437.0,193.3052,193.6083,193.2574,193.4248,12437.0
2018-09-28 12:00:00,242.73,243.02,242.38,242.93,12795.0,193.5604,193.7917,193.2813,193.7199,12795.0
2018-09-28 12:30:00,242.67,243.11,242.48,242.88,39843.0,193.5126,193.8634,193.3611,193.68,39843.0
2018-09-28 13:00:00,243.04,243.62,242.96,243.45,7610.0,193.8076,194.2701,193.7438,194.1346,7610.0
2018-09-28 13:30:00,243.45,243.69,243.09,243.27,14635.0,194.1346,194.3259,193.8475,193.991,14635.0
2018-09-28 14:00:00,243.29,243.79,243.11,243.48,16043.0,194.007,194.4057,193.8634,194.1585,16043.0
2018-09-28 14:30:00,243.49,244.23,243.28,244.21,10044.0,194.1665,194.7566,193.999,194.7406,10044.0
2018-09-28 15:00:00,244.29,245.21,244.11,244.91,20968.0,194.8044,195.538,194.6609,195.2988,20968.0
2018-09-28 15:30:00,244.99,246.91,244.77,246.69,135690.0,195.3626,196.8937,195.1872,196.7182,135690.0
2018-10-01 09:30:00,246.78,247.7,244.59,246.26,12873.0,196.79,197.5236,195.0436,196.3753,12873.0
2018-10-01 10:00:00,245.98,246.42,245.6,246.08,25101.0,196.1521,196.5029,195.849,196.2318,25101.0
2018-10-01 10:30:00,246.23,246.67,245.81,245.99,10989.0,196.3514,196.7023,196.0165,196.16,10989.0
2018-10-01 11:00:00,245.9,246.47,245.41,245.96,28228.0,196.0883,196.5428,195.6975,196.1361,28228.0
2018-10-01 11:30:00,245.92,246.84,245.86,246.06,12296.0,196.1042,196.8378,196.0564,196.2159,12296.0
2018-10-01 12:00:00,246.15,246.27,245.69,245.82,22567.0,196.2876,196.3833,195.9208,196.0245,22567.0
2018-10-01 12:30:00,245.8,246.08,245.71,245.78,5882.0,196.0085,196.2318,195.9368,195.9926,5882.0
2018-10-01 13:00:00,245.65,245.76,245.31,245.58,6201.0,195.8889,195.9766,195.6178,195.8331,6201.0
2018-10-01 13:30:00,245.65,245.81,245.43,245.72,6214.0,195.8889,196.0165,195.7135,195.9447,6214.0
2018-10-01 14:00:00,245.63,246.2,245.62,246.02,13253.0,195.873,196.3275,195.865,196.184,13253.0
2018-10-01 14:30:00,246.08,246.23,245.86,245.95,7496.0,196.2318,196.3514,196.0564,196.1281,7496.0
2018-10-01 15:00:00,245.99,245.99,245.29,245.29,21133.0,196.16,196.16,195.6018,195.6018,21133.0
2018-10-01 15:30:00,245.31,245.75,245.03,245.41,79296.0,195.6178,195.9686,195.3945,195.6975,79296.0
2018-10-02 09:30:00,245.87,246.25,243.94,244.99,12728.0,196.0643,196.3674,194.5253,195.3626,12728.0
2018-10-02 10:00:00,244.73,245.7,244.58,245.55,10996.0,195.1553,195.9288,195.0357,195.8092,10996.0
2018-10-02 10:30:00,245.64,245.84,245.27,245.84,16700.0,195.8809,196.0404,195.5859,196.0404,16700.0
2018-10-02 11:00:00,245.76,246.15,245.62,246.07,23641.0,195.9766,196.2876,195.865,196.2238,23641.0
2018-10-02 11:30:00,246.05,246.78,245.9,246.52,16321.0,196.2079,196.79,196.0883,196.5827,16321.0
2018-10-02 12:00:00,246.55,246.92,246.24,246.4,19317.0,196.6066,196.9016,196.3594,196.487,19317.0
2018-10-02 12:30:00,246.35,246.58,245.76,246.27,6113.0,196.4471,196.6305,195.9766,196.3833,6113.0
2018-10-02 13:00:00,246.26,246.33,245.76,246.18,5231.0,196.3753,196.4312,195.9766,196.3115,5231.0
2018-10-02 13:30:00,246.23,246.51,246.06,246.42,23116.0,196.3514,196.5747,196.2159,196.5029,23116.0
2018-10-02 14:00:00,246.28,246.61,246.03,246.1,10697.0,196.3913,196.6544,196.1919,196.2478,10697.0
2018-10-02 14:30:00,245.95,246.33,245.87,246.13,5799.0,196.1281,196.4312,196.0643,196.2717,5799.0
2018-10-02 15:00:00,246.12,246.23,245.61,246.17,24394.0,196.2637,196.3514,195.857,196.3036,24394.0
2018-10-02 15:30:00,246.23,246.34,245.53,245.58,57586.0,196.3514,196.4391,195.7932,195.8331,57586.0
2018-10-03 09:30:00,245.3,246.98,242.5,246.94,11908.0,195.6098,196.9495,193.377,196.9176,11908.0
2018-10-03 10:00:00,246.95,248.0,246.87,247.97,32772.0,196.9256,197.7629,196.8618,197.7389,32772.0
2018-10-03 10:30:00,247.85,247.9,246.71,246.87,11211.0,197.6433,197.6831,196.7342,196.8618,11211.0
2018-10-03 11:00:00,246.61,247.0,246.12,246.27,7147.0,196.6544,196.9654,196.2637,196.3833,7147.0
2018-10-03 11:30:00,246.27,246.45,245.83,246.07,33111.0,196.3833,196.5269,196.0324,196.2238,33111.0
2018-10-03 12:00:00,246.08,246.1,245.33,245.44,27338.0,196.2318,196.2478,195.6337,195.7214,27338.0
2018-10-03 12:30:00,245.33,245.4,244.09,244.49,31640.0,195.6337,195.6895,194.6449,194.9639,31640.0
2018-10-03 13:00:00,244.37,244.7,243.68,244.62,25839.0,194.8682,195.1313,194.318,195.0676,25839.0
2018-10-03 13:30:00,244.74,244.77,244.15,244.16,12444.0,195.1632,195.1872,194.6928,194.7007,12444.0
2018-10-03 14:00:00,244.01,244.79,244.0,244.61,17682.0,194.5811,195.2031,194.5731,195.0596,17682.0
2018-10-03 14:30:00,244.5,244.68,242.85,243.26,20836.0,194.9719,195.1154,193.6561,193.983,20836.0
2018-10-03 15:00:00,243.47,243.83,243.13,243.46,11368.0,194.1505,194.4376,193.8794,194.1425,11368.0
2018-10-03 15:30:00,243.49,244.51,243.49,244.24,59324.0,194.1665,194.9798,194.1665,194.7645,59324.0
2018-10-04 09:30:00,242.78,244.0,241.39,241.49,10602.0,193.6003,194.5731,192.4919,192.5716,10602.0
2018-10-04 10:00:00,241.55,243.49,241.04,243.22,18940.0,192.6194,194.1665,192.2127,193.9511,18940.0
2018-10-04 10:30:00,243.53,244.65,243.29,243.55,31400.0,194.1984,195.0915,194.007,194.2143,31400.0
2018-10-04 11:00:00,243.36,243.36,242.06,243.11,15668.0,194.0628,194.0628,193.0261,193.8634,15668.0
2018-10-04 11:30:00,243.29,244.19,243.04,243.7,12950.0,194.007,194.7247,193.8076,194.3339,12950.0
2018-10-04 12:00:00,243.95,244.27,243.27,243.45,30299.0,194.5333,194.7885,193.991,194.1346,30299.0
2018-10-04 12:30:00,243.46,243.66,243.25,243.42,19572.0,194.1425,194.302,193.9751,194.1106,19572.0
2018-10-04 13:00:00,243.42,243.45,242.03,242.63,13882.0,194.1106,194.1346,193.0022,193.4807,13882.0
2018-10-04 13:30:00,242.54,243.27,242.08,243.13,10242.0,193.4089,193.991,193.0421,193.8794,10242.0
2018-10-04 14:00:00,243.1,243.65,242.22,242.28,15330.0,193.8555,194.294,193.1537,193.2016,15330.0
2018-10-04 14:30:00,242.32,243.36,242.06,243.22,18050.0,193.2335,194.0628,193.0261,193.9511,18050.0
2018-10-04 15:00:00,243.34,243.59,242.55,242.74,37780.0,194.0468,194.2462,193.4169,193.5684,37780.0
2018-10-04 15:30:00,242.73,243.47,242.73,243.29,51497.0,193.5604,194.1505,193.5604,194.007,51497.0
2018-10-05 09:30:00,243.6,244.05,242.69,244.05,12699.0,194.2542,194.613,193.5285,194.613,12699.0
2018-10-05 10:00:00,244.11,244.57,243.23,243.47,17097.0,194.6609,195.0277,193.9591,194.1505,17097.0
2018-10-05 10:30:00,243.34,243.51,242.64,243.04,14285.0,194.0468,194.1824,193.4886,193.8076,14285.0
2018-10-05 11:00:00,242.97,243.99,242.5,243.61,16309.0,193.7518,194.5652,193.377,194.2621,16309.0
2018-10-05 11:30:00,243.49,243.83,243.28,243.28,7854.0,194.1665,194.4376,193.999,193.999,7854.0
2018-10-05 12:00:00,243.31,243.84,243.11,243.4,7093.0,194.0229,194.4456,193.8634,194.0947,7093.0
2018-10-05 12:30:00,243.55,244.18,243.55,244.08,10212.0,194.2143,194.7167,194.2143,194.6369,10212.0
2018-10-05 13:00:00,243.91,244.56,243.76,244.47,5492.0,194.5014,195.0197,194.3818,194.9479,5492.0
2018-10-05 13:30:00,244.46,244.58,244.06,244.29,6446.0,194.94,195.0357,194.621,194.8044,6446.0
2018-10-05 14:00:00,244.24,244.74,244.2,244.62,6081.0,194.7645,195.1632,194.7326,195.0676,6081.0
2018-10-05 14:30:00,244.6,244.6,243.82,244.48,6700.0,195.0516,195.0516,194.4296,194.9559,6700.0
2018-10-05 15:00:00,244.49,244.57,243.55,244.1,9938.0,194.9639,195.0277,194.2143,194.6529,9938.0
2018-10-05 15:30:00,244.17,244.17,243.29,243.67,39061.0,194.7087,194.7087,194.007,194.31,39061.0
2018-10-08 09:30:00,244.06,247.83,244.06,247.17,15177.0,194.621,197.6273,194.621,197.101,15177.0
2018-10-08 10:00:00,247.15,248.05,245.87,245.9,12607.0,197.0851,197.8027,196.0643,196.0883,12607.0
2018-10-08 10:30:00,245.83,246.91,245.75,246.17,9757.0,196.0324,196.8937,195.9686,196.3036,9757.0
2018-10-08 11:00:00,246.43,247.32,246.43,247.32,10597.0,196.5109,197.2206,196.5109,197.2206,10597.0
2018-10-08 11:30:00,247.63,248.48,247.35,247.92,7982.0,197.4678,198.1456,197.2445,197.6991,7982.0
2018-10-08 12:00:00,247.85,247.85,247.24,247.27,9722.0,197.6433,197.6433,197.1568,197.1807,9722.0
2018-10-08 12:30:00,247.34,248.12,247.13,248.12,6003.0,197.2366,197.8586,197.0691,197.8586,6003.0
2018-10-08 13:00:00,248.2,248.96,248.09,248.69,6955.0,197.9224,198.5284,197.8346,198.3131,6955.0
2018-10-08 13:30:00,248.73,248.9,248.31,248.31,6337.0,198.345,198.4806,198.0101,198.0101,6337.0
2018-10-08 14:00:00,248.26,248.83,248.11,248.69,5682.0,197.9702,198.4247,197.8506,198.3131,5682.0
2018-10-08 14:30:00,248.78,248.91,248.27,248.61,10328.0,198.3849,198.4885,197.9782,198.2493,10328.0
2018-10-08 15:00:00,248.49,249.48,248.49,248.97,45974.0,198.1536,198.9431,198.1536,198.5364,45974.0
2018-10-08 15:30:00,249.05,249.51,247.61,248.03,122943.0,198.6002,198.967,197.4519,197.7868,122943.0
2018-10-09 09:30:00,247.97,249.13,246.22,247.88,29739.0,197.7389,198.664,196.3434,197.6672,29739.0
2018-10-09 10:00:00,247.88,249.2,247.74,248.45,39236.0,197.6672,198.7198,197.5555,198.1217,39236.0
2018-10-09 10:30:00,248.39,249.36,248.39,248.75,29258.0,198.0739,198.8474,198.0739,198.3609,29258.0
2018-10-09 11:00:00,248.89,249.88,248.85,249.57,21952.0,198.4726,199.262,198.4407,199.0148,21952.0
2018-10-09 11:30:00,249.51,249.51,248.69,248.98,15195.0,198.967,198.967,198.3131,198.5444,15195.0
2018-10-09 12:00:00,248.98,249.17,248.57,249.05,18538.0,198.5444,198.6959,198.2174,198.6002,18538.0
2018-10-09 12:30:00,249.07,249.29,248.69,248.69,16763.0,198.6161,198.7916,198.3131,198.3131,16763.0
2018-10-09 13:00:00,248.65,248.97,248.47,248.65,24122.0,198.2812,198.5364,198.1377,198.2812,24122.0
2018-10-09 13:30:00,248.71,249.53,248.62,249.53,15453.0,198.329,198.9829,198.2573,198.9829,15453.0
2018-10-09 14:00:00,249.6,250.13,249.49,250.13,16280.0,199.0388,199.4614,198.951,199.4614,16280.0
2018-10-09 14:30:00,250.23,250.62,249.67,250.45,25194.0,199.5411,199.8521,199.0946,199.7166,25194.0
2018-10-09 15:00:00,250.51,250.51,249.74,249.81,21137.0,199.7644,199.7644,199.1504,199.2062,21137.0
2018-10-09 15:30:00,249.8,250.56,249.52,250.34,70713.0,199.1982,199.8043,198.975,199.6289,70713.0
2018-10-10 09:30:00,249.55,251.03,248.81,250.22,12567.0,198.9989,200.1791,198.4088,199.5332,12567.0
2018-10-10 10:00:00,250.4,251.0,248.7,248.7,14075.0,199.6767,200.1552,198.3211,198.3211,14075.0
2018-10-10 10:30:00,248.3,249.78,248.15,249.63,17155.0,198.0021,199.1823,197.8825,199.0627,17155.0
2018-10-10 11:00:00,249.8,251.03,248.99,250.6,25791.0,199.1982,200.1791,198.5523,199.8362,25791.0
2018-10-10 11:30:00,250.63,250.8,249.93,250.03,26043.0,199.8601,199.9957,199.3019,199.3817,26043.0
2018-10-10 12:00:00,250.22,250.66,250.09,250.45,8415.0,199.5332,199.884,199.4295,199.7166,8415.0
2018-10-10 12:30:00,250.39,250.84,250.2,250.33,11837.0,199.6687,200.0276,199.5172,199.6209,11837.0
2018-10-10 13:00:00,250.28,250.68,249.78,250.4,23039.0,199.581,199.9,199.1823,199.6767,23039.0
2018-10-10 13:30:00,250.59,251.15,250.51,250.62,7524.0,199.8282,200.2748,199.7644,199.8521,7524.0
2018-10-10 14:00:00,250.4,250.75,250.06,250.19,8602.0,199.6767,199.9558,199.4056,199.5092,8602.0
2018-10-10 14:30:00,250.28,250.4,249.91,250.0,6115.0,199.581,199.6767,199.286,199.3577,6115.0
2018-10-10 15:00:00,250.0,250.09,248.98,249.73,18662.0,199.3577,199.4295,198.5444,199.1424,18662.0
2018-10-10 15:30:00,249.93,249.93,246.44,246.93,67394.0,199.3019,199.3019,196.5189,196.9096,67394.0
2018-10-11 09:30:00,247.8,247.8,242.5,242.5,27881.0,197.6034,197.6034,193.377,193.377,27881.0
2018-10-11 10:00:00,242.85,245.59,242.5,243.84,32618.0,193.6561,195.8411,193.377,194.4456,32618.0
2018-10-11 10:30:00,243.82,244.82,242.65,242.65,14119.0,194.4296,195.227,193.4966,193.4966,14119.0
2018-10-11 11:00:00,242.95,243.61,242.3,243.06,36013.0,193.7358,194.2621,193.2175,193.8236,36013.0
2018-10-11 11:30:00,243.46,244.06,242.74,243.79,21436.0,194.1425,194.621,193.5684,194.4057,21436.0
2018-10-11 12:00:00,243.78,244.31,243.39,244.3,19258.0,194.3977,194.8203,194.0867,194.8124,19258.0
2018-10-11 12:30:00,244.3,244.62,243.64,243.96,12901.0,194.8124,195.0676,194.2861,194.5412,12901.0
2018-10-11 13:00:00,244.1,244.19,243.38,243.5,32070.0,194.6529,194.7247,194.0787,194.1744,32070.0
2018-10-11 13:30:00,243.57,243.99,243.31,243.85,19004.0,194.2303,194.5652,194.0229,194.4535,19004.0
2018-10-11 14:00:00,243.81,244.1,242.65,243.0,44316.0,194.4216,194.6529,193.4966,193.7757,44316.0
2018-10-11 14:30:00,242.88,242.89,238.98,240.54,39227.0,193.68,193.688,190.57,191.814,39227.0
2018-10-11 15:00:00,240.54,242.39,240.34,242.33,51427.0,191.814,193.2893,191.6545,193.2414,51427.0
2018-10-11 15:30:00,242.11,242.14,239.57,239.67,92010.0,193.066,193.0899,191.0405,191.1203,92010.0
2018-10-12 09:30:00,240.83,242.35,239.44,241.15,23294.0,192.0453,193.2574,190.9369,192.3005,23294.0
2018-10-12 10:00:00,240.91,242.53,240.91,240.92,29951.0,192.1091,193.4009,192.1091,192.1171,29951.0
2018-10-12 10:30:00,240.95,241.22,239.9,240.28,18478.0,192.141,192.3563,191.3037,191.6067,18478.0
2018-10-12 11:00:00,239.93,240.71,239.7,240.12,23523.0,191.3276,191.9496,191.1442,191.4791,23523.0
2018-10-12 11:30:00,240.12,240.58,239.55,240.33,8157.0,191.4791,191.8459,191.0246,191.6466,8157.0
2018-10-12 12:00:00,240.21,240.36,238.72,239.14,27989.0,191.5509,191.6705,190.3627,190.6976,27989.0
2018-10-12 12:30:00,239.16,239.52,237.43,237.93,13730.0,190.7136,191.0007,189.334,189.7327,13730.0
2018-10-12 13:00:00,237.55,239.13,237.48,238.47,17031.0,189.4297,190.6897,189.3739,190.1634,17031.0
2018-10-12 13:30:00,238.4,239.16,237.62,238.43,12663.0,190.1075,190.7136,189.4855,190.1315,12663.0
2018-10-12 14:00:00,238.23,238.53,237.51,237.99,11000.0,189.972,190.2112,189.3978,189.7806,11000.0
2018-10-12 14:30:00,237.84,238.81,237.02,238.58,17514.0,189.661,190.4345,189.0071,190.2511,17514.0
2018-10-12 15:00:00,238.58,239.75,238.17,239.75,33760.0,190.2511,191.1841,189.9241,191.1841,33760.0
2018-10-12 15:30:00,239.57,239.58,238.26,238.35,42273.0,191.0405,191.0485,189.9959,190.0677,42273.0
2018-10-15 09:30:00,238.44,241.0,238.36,240.28,19882.0,190.1394,192.1809,190.0756,191.6067,19882.0
2018-10-15 10:00:00,240.05,242.12,240.05,241.66,17038.0,191.4233,193.074,191.4233,192.7072,17038.0
2018-10-15 10:30:00,241.74,242.63,241.48,242.63,11918.0,192.771,193.4807,192.5636,193.4807,11918.0
2018-10-15 11:00:00,242.11,243.43,241.71,243.43,18047.0,193.066,194.1186,192.747,194.1186,18047.0
2018-10-15 11:30:00,243.25,243.46,242.56,243.36,34814.0,193.9751,194.1425,193.4248,194.0628,34814.0
2018-10-15 12:00:00,243.25,243.5,241.56,242.37,21021.0,193.9751,194.1744,192.6274,193.2733,21021.0
2018-10-15 12:30:00,242.3,243.4,242.14,243.4,5851.0,193.2175,194.0947,193.0899,194.0947,5851.0
2018-10-15 13:00:00,243.3,243.78,242.93,243.5,27230.0,194.0149,194.3977,193.7199,194.1744,27230.0
2018-10-15 13:30:00,243.41,243.78,242.76,243.34,13280.0,194.1027,194.3977,193.5843,194.0468,13280.0
2018-10-15 14:00:00,243.26,243.26,242.58,242.88,9034.0,193.983,193.983,193.4408,193.68,9034.0
2018-10-15 14:30:00,242.87,243.4,242.77,242.96,16912.0,193.672,194.0947,193.5923,193.7438,16912.0
2018-10-15 15:00:00,243.07,243.21,242.07,242.4,28190.0,193.8315,193.9432,193.0341,193.2973,28190.0
2018-10-15 15:30:00,242.35,242.43,240.6,240.61,72825.0,193.2574,193.3212,191.8619,191.8699,72825.0
2018-10-16 09:30:00,241.79,242.19,240.24,241.32,41588.0,192.8108,193.1298,191.5748,192.436,41588.0
2018-10-16 10:00:00,241.06,244.05,241.06,243.41,24000.0,192.2287,194.613,192.2287,194.1027,24000.0
2018-10-16 10:30:00,243.23,244.12,243.05,243.85,14797.0,193.9591,194.6688,193.8156,194.4535,14797.0
2018-10-16 11:00:00,243.64,244.27,243.28,243.72,16790.0,194.2861,194.7885,193.999,194.3499,16790.0
2018-10-16 11:30:00,243.52,244.9,243.52,244.68,11353.0,194.1904,195.2908,194.1904,195.1154,11353.0
2018-10-16 12:00:00,244.34,244.74,243.57,244.38,5800.0,194.8443,195.1632,194.2303,194.8762,5800.0
2018-10-16 12:30:00,244.4,244.87,244.1,244.56,10821.0,194.8921,195.2669,194.6529,195.0197,10821.0
2018-10-16 13:00:00,244.41,244.52,244.1,244.11,21062.0,194.9001,194.9878,194.6529,194.6609,21062.0
2018-10-16 13:30:00,244.29,244.43,244.04,244.41,16121.0,194.8044,194.916,194.605,194.9001,16121.0
2018-10-16 14:00:00,244.37,244.75,244.11,244.59,88945.0,194.8682,195.1712,194.6609,195.0436,88945.0
2018-10-16 14:30:00,244.65,245.25,244.61,244.83,31472.0,195.0915,195.5699,195.0596,195.235,31472.0
2018-10-16 15:00:00,244.72,245.05,244.21,244.81,48226.0,195.1473,195.4104,194.7406,195.2191,48226.0
2018-10-16 15:30:00,244.73,244.83,244.32,244.71,56056.0,195.1553,195.235,194.8283,195.1393,56056.0
2018-10-17 09:30:00,243.93,245.49,243.41,244.23,20034.0,194.5173,195.7613,194.1027,194.7566,20034.0
2018-10-17 10:00:00,244.24,244.78,243.21,243.3,40736.0,194.7645,195.1951,193.9432,194.0149,40736.0
2018-10-17 10:30:00,243.32,244.03,242.98,243.17,25164.0,194.0309,194.5971,193.7598,193.9113,25164.0
2018-10-17 11:00:00,243.22,243.77,242.82,243.37,19107.0,193.9511,194.3897,193.6322,194.0708,19107.0
2018-10-17 11:30:00,243.37,243.68,243.16,243.68,42885.0,194.0708,194.318,193.9033,194.318,42885.0
2018-10-17 12:00:00,243.69,244.26,243.41,244.26,13924.0,194.3259,194.7805,194.1027,194.7805,13924.0
2018-10-17 12:30:00,244.25,244.26,243.51,244.12,33741.0,194.7725,194.7805,194.1824,194.6688,33741.0
2018-10-17 13:00:00,244.03,244.23,243.54,243.61,9606.0,194.5971,194.7566,194.2063,194.2621,9606.0
2018-10-17 13:30:00,243.66,244.41,243.56,244.29,12619.0,194.302,194.9001,194.2223,194.8044,12619.0
2018-10-17 14:00:00,244.11,244.16,242.65,242.65,11133.0,194.6609,194.7007,193.4966,193.4966,11133.0
2018-10-17 14:30:00,242.55,243.68,242.18,243.27,27091.0,193.4169,194.318,193.1218,193.991,27091.0
2018-10-17 15:00:00,243.19,243.2,241.87,242.3,23114.0,193.9272,193.9352,192.8746,193.2175,23114.0
2018-10-17 15:30:00,242.38,243.04,241.79,242.76,79418.0,193.2813,193.8076,192.8108,193.5843,79418.0
2018-10-18 09:30:00,242.71,244.44,242.71,243.45,22446.0,193.5445,194.924,193.5445,194.1346,22446.0
2018-10-18 10:00:00,243.48,244.7,243.42,244.0,13937.0,194.1585,195.1313,194.1106,194.5731,13937.0
2018-10-18 10:30:00,244.17,244.41,243.65,244.24,10757.0,194.7087,194.9001,194.294,194.7645,10757.0
2018-10-18 11:00:00,244.46,244.73,244.05,244.05,13000.0,194.94,195.1553,194.613,194.613,13000.0
2018-10-18 11:30:00,244.0,244.62,243.73,244.29,25156.0,194.5731,195.0676,194.3578,194.8044,25156.0
2018-10-18 12:00:00,244.46,244.77,244.19,244.68,10566.0,194.94,195.1872,194.7247,195.1154,10566.0
2018-10-18 12:30:00,244.69,244.69,244.3,244.51,12605.0,195.1234,195.1234,194.8124,194.9798,12605.0
2018-10-18 13:00:00,244.5,244.5,244.2,244.27,7300.0,194.9719,194.9719,194.7326,194.7885,7300.0
2018-10-18 13:30:00,244.28,244.62,243.64,243.73,10903.0,194.7964,195.0676,194.2861,194.3578,10903.0
2018-10-18 14:00:00,243.66,244.16,243.53,244.02,15353.0,194.302,194.7007,194.1984,194.5891,15353.0
2018-10-18 14:30:00,243.82,244.24,243.7,243.83,9748.0,194.4296,194.7645,194.3339,194.4376,9748.0
2018-10-18 15:00:00,243.56,244.3,243.44,244.3,21347.0,194.2223,194.8124,194.1266,194.8124,21347.0
2018-10-18 15:30:00,244.0,244.36,243.64,244.22,47843.0,194.5731,194.8602,194.2861,194.7486,47843.0
2018-10-19 09:30:00,244.31,245.22,244.31,244.79,23519.0,194.8203,195.546,194.8203,195.2031,23519.0
2018-10-19 10:00:00,244.69,245.45,243.8,244.39,15032.0,195.1234,195.7294,194.4137,194.8841,15032.0
2018-10-19 10:30:00,244.36,245.37,244.01,245.14,10050.0,194.8602,195.6656,194.5811,195.4822,10050.0
2018-10-19 11:00:00,245.14,245.92,244.94,245.44,15676.0,195.4822,196.1042,195.3227,195.7214,15676.0
2018-10-19 11:30:00,245.36,246.21,244.94,245.88,17928.0,195.6577,196.3355,195.3227,196.0723,17928.0
2018-10-19 12:00:00,246.0,246.0,245.18,245.29,10740.0,196.168,196.168,195.5141,195.6018,10740.0
2018-10-19 12:30:00,245.13,245.61,245.06,245.38,7277.0,195.4742,195.857,195.4184,195.6736,7277.0
2018-10-19 13:00:00,245.28,246.16,244.97,246.0,12316.0,195.5939,196.2956,195.3467,196.168,12316.0
2018-10-19 13:30:00,246.04,246.15,245.38,245.71,8260.0,196.1999,196.2876,195.6736,195.9368,8260.0
2018-10-19 14:00:00,245.63,246.08,245.41,245.75,15336.0,195.873,196.2318,195.6975,195.9686,15336.0
2018-10-19 14:30:00,245.68,246.11,245.6,245.67,10714.0,195.9128,196.2557,195.849,195.9049,10714.0
2018-10-19 15:00:00,245.65,246.1,245.6,245.91,19353.0,195.8889,196.2478,195.849,196.0962,19353.0
2018-10-19 15:30:00,245.91,246.26,245.38,245.68,83296.0,196.0962,196.3753,195.6736,195.9128,83296.0
2018-10-22 09:30:00,245.25,246.9,244.68,244.71,21035.0,195.5699,196.8857,195.1154,195.1393,21035.0
2018-10-22 10:00:00,244.62,245.0,243.3,244.39,15759.0,195.0676,195.3706,194.0149,194.8841,15759.0
2018-10-22 10:30:00,244.17,244.94,244.06,244.68,23122.0,194.7087,195.3227,194.621,195.1154,23122.0
2018-10-22 11:00:00,244.6,244.63,243.39,243.94,9500.0,195.0516,195.0755,194.0867,194.5253,9500.0
2018-10-22 11:30:00,243.83,244.62,243.39,244.22,10852.0,194.4376,195.0676,194.0867,194.7486,10852.0
2018-10-22 12:00:00,244.25,244.61,244.04,244.24,28246.0,194.7725,195.0596,194.605,194.7645,28246.0
2018-10-22 12:30:00,244.16,244.3,243.41,244.01,15106.0,194.7007,194.8124,194.1027,194.5811,15106.0
2018-10-22 13:00:00,243.62,244.62,243.59,244.09,15037.0,194.2701,195.0676,194.2462,194.6449,15037.0
2018-10-22 13:30:00,244.07,244.82,243.96,244.07,51956.0,194.629,195.227,194.5412,194.629,51956.0
2018-10-22 14:00:00,243.97,244.01,242.31,242.73,17215.0,194.5492,194.5811,193.2255,193.5604,17215.0
2018-10-22 14:30:00,242.63,243.09,242.39,243.02,34828.0,193.4807,193.8475,193.2893,193.7917,34828.0
2018-10-22 15:00:00,242.91,243.45,242.67,243.1,24276.0,193.7039,194.1346,193.5126,193.8555,24276.0
2018-10-22 15:30:00,243.25,243.25,242.16,242.29,77390.0,193.9751,193.9751,193.1059,193.2095,77390.0
2018-10-23 09:30:00,241.38,243.06,239.48,241.56,17719.0,192.4839,193.8236,190.9688,192.6274,17719.0
2018-10-23 10:00:00,241.62,242.97,241.21,242.4,14136.0,192.6753,193.7518,192.3483,193.2973,14136.0
2018-10-23 10:30:00,242.39,242.83,241.69,242.5,8632.0,193.2893,193.6402,192.7311,193.377,8632.0
2018-10-23 11:00:00,242.3,242.87,242.07,242.55,20413.0,193.2175,193.672,193.0341,193.4169,20413.0
2018-10-23 11:30:00,242.61,242.88,242.35,242.81,20089.0,193.4647,193.68,193.2574,193.6242,20089.0
2018-10-23 12:00:00,242.79,243.38,242.45,242.45,9072.0,193.6083,194.0787,193.3371,193.3371,9072.0
2018-10-23 12:30:00,242.51,243.28,242.33,243.19,7600.0,193.385,193.999,193.2414,193.9272,7600.0
2018-10-23 13:00:00,243.55,244.37,243.33,244.37,2540.0,194.2143,194.8682,194.0389,194.8682,2540.0
2018-10-23 13:30:00,243.93,244.54,243.93,243.99,3793.0,194.5173,195.0038,194.5173,194.5652,3793.0
2018-10-23 14:00:00,244.21,245.75,244.14,245.22,38272.0,194.7406,195.9686,194.6848,195.546,38272.0
2018-10-23 14:30:00,245.15,246.38,245.15,245.52,21587.0,195.4902,196.471,195.4902,195.7852,21587.0
2018-10-23 15:00:00,245.46,246.02,245.38,245.41,25753.0,195.7374,196.184,195.6736,195.6975,25753.0
2018-10-23 15:30:00,245.19,245.35,244.02,244.3,39604.0,195.5221,195.6497,194.5891,194.8124,39604.0
2018-10-24 09:30:00,244.86,247.24,244.81,246.59,25875.0,195.2589,197.1568,195.2191,196.6385,25875.0
2018-10-24 10:00:00,246.58,248.27,246.47,248.15,11953.0,196.6305,197.9782,196.5428,197.8825,11953.0
2018-10-24 10:30:00,248.01,249.77,247.99,249.62,24837.0,197.7708,199.1743,197.7549,199.0547,24837.0
2018-10-24 11:00:00,249.66,250.32,249.01,250.0,12248.0,199.0866,199.6129,198.5683,199.3577,12248.0
2018-10-24 11:30:00,250.06,251.0,249.55,251.0,12033.0,199.4056,200.1552,198.9989,200.1552,12033.0
2018-10-24 12:00:00,250.87,252.13,250.62,251.84,15799.0,200.0515,201.0563,199.8521,200.825,15799.0
2018-10-24 12:30:00,252.01,252.63,251.58,252.47,16404.0,200.9606,201.455,200.6177,201.3274,16404.0
2018-10-24 13:00:00,252.34,252.34,251.52,251.52,28017.0,201.2237,201.2237,200.5698,200.5698,28017.0
2018-10-24 13:30:00,251.5,252.24,251.3,251.87,8429.0,200.5539,201.144,200.3944,200.8489,8429.0
2018-10-24 14:00:00,251.65,253.02,251.6,252.97,13149.0,200.6735,201.766,200.6336,201.7261,13149.0
2018-10-24 14:30:00,253.26,253.64,252.56,252.75,19769.0,201.9574,202.2604,201.3992,201.5507,19769.0
2018-10-24 15:00:00,252.54,252.76,251.72,252.74,24919.0,201.3832,201.5586,200.7293,201.5427,24919.0
2018-10-24 15:30:00,252.67,253.5,251.81,252.03,94944.0,201.4869,202.1487,200.8011,200.9765,94944.0
2018-10-25 09:30:00,251.95,252.57,249.49,252.32,21229.0,200.9127,201.4071,198.951,201.2078,21229.0
2018-10-25 10:00:00,251.93,252.05,250.13,251.03,19350.0,200.8968,200.9925,199.4614,200.1791,19350.0
2018-10-25 10:30:00,251.1,252.53,250.8,251.49,17935.0,200.2349,201.3752,199.9957,200.5459,17935.0
2018-10-25 11:00:00,251.17,253.11,250.87,252.27,24392.0,200.2907,201.8377,200.0515,201.1679,24392.0
2018-10-25 11:30:00,252.27,252.3,251.51,251.97,16934.0,201.1679,201.1918,200.5619,200.9287,16934.0
2018-10-25 12:00:00,251.85,253.5,251.76,253.34,23859.0,200.833,202.1487,200.7612,202.0212,23859.0
2018-10-25 12:30:00,253.51,253.91,253.03,253.84,9127.0,202.1567,202.4757,201.7739,202.4199,9127.0
2018-10-25 13:00:00,253.92,254.15,253.24,253.98,14148.0,202.4837,202.6671,201.9414,202.5315,14148.0
2018-10-25 13:30:00,254.03,254.34,253.15,253.64,22949.0,202.5714,202.8186,201.8696,202.2604,22949.0
2018-10-25 14:00:00,253.59,254.57,253.55,254.34,7096.0,202.2205,203.002,202.1886,202.8186,7096.0
2018-10-25 14:30:00,254.22,255.12,254.17,254.48,14404.0,202.7229,203.4406,202.683,202.9302,14404.0
2018-10-25 15:00:00,254.49,255.45,254.47,254.98,20335.0,202.9382,203.7037,202.9222,203.3289,20335.0
2018-10-25 15:30:00,255.07,255.4,253.66,254.51,58126.0,203.4007,203.6639,202.2763,202.9541,58126.0
2018-10-26 09:30:00,254.28,254.66,250.75,251.0,56192.0,202.7707,203.0738,199.9558,200.1552,56192.0
2018-10-26 10:00:00,250.78,252.08,249.56,250.96,25558.0,199.9797,201.0164,199.0069,200.1233,25558.0
2018-10-26 10:30:00,250.96,251.08,248.08,248.1,19168.0,200.1233,200.219,197.8267,197.8426,19168.0
2018-10-26 11:00:00,247.78,250.54,247.77,250.12,16130.0,197.5874,199.7883,197.5795,199.4534,16130.0
2018-10-26 11:30:00,249.94,250.8,249.24,249.85,18916.0,199.3099,199.9957,198.7517,199.2381,18916.0
2018-10-26 12:00:00,249.82,250.9,249.79,250.07,10247.0,199.2142,200.0754,199.1903,199.4136,10247.0
2018-10-26 12:30:00,250.1,250.46,249.59,250.0,21159.0,199.4375,199.7245,199.0308,199.3577,21159.0
2018-10-26 13:00:00,250.09,250.81,249.97,250.29,19481.0,199.4295,200.0036,199.3338,199.589,19481.0
2018-10-26 13:30:00,250.3,250.54,249.7,250.4,5987.0,199.597,199.7883,199.1185,199.6767,5987.0
2018-10-26 14:00:00,250.44,250.44,248.9,249.35,30611.0,199.7086,199.7086,198.4806,198.8394,30611.0
2018-10-26 14:30:00,249.38,250.28,248.36,248.69,30144.0,198.8633,199.581,198.0499,198.3131,30144.0
2018-10-26 15:00:00,248.66,249.27,247.66,249.27,28182.0,198.2892,198.7756,197.4917,198.7756,28182.0
2018-10-26 15:30:00,249.28,249.5,247.48,247.91,86126.0,198.7836,198.959,197.3482,197.6911,86126.0
2018-10-29 09:30:00,250.33,254.0,250.27,251.7,8735.0,199.6209,202.5475,199.573,200.7134,8735.0
2018-10-29 10:00:00,252.75,253.23,251.49,252.04,17845.0,201.5507,201.9334,200.5459,200.9845,17845.0
2018-10-29 10:30:00,251.84,253.01,251.5,252.97,33227.0,200.825,201.758,200.5539,201.7261,33227.0
2018-10-29 11:00:00,252.97,253.6,251.06,252.54,16662.0,201.7261,202.2285,200.203,201.3832,16662.0
2018-10-29 11:30:00,252.73,253.59,251.59,252.32,17794.0,201.5347,202.2205,200.6256,201.2078,17794.0
2018-10-29 12:00:00,252.2,253.91,252.03,253.73,14818.0,201.1121,202.4757,200.9765,202.3321,14818.0
2018-10-29 12:30:00,253.68,255.17,253.43,255.17,23864.0,202.2923,203.4804,202.0929,203.4804,23864.0
2018-10-29 13:00:00,255.09,256.72,254.92,255.57,17339.0,203.4167,204.7165,203.2811,203.7994,17339.0
2018-10-29 13:30:00,255.71,256.62,255.56,255.95,37064.0,203.9111,204.6367,203.7914,204.1024,37064.0
2018-10-29 14:00:00,255.84,256.81,254.37,255.13,25903.0,204.0147,204.7882,202.8425,203.4486,25903.0
2018-10-29 14:30:00,255.06,256.83,255.05,256.12,27183.0,203.3927,204.8042,203.3848,204.238,27183.0
2018-10-29 15:00:00,256.25,257.16,255.72,256.85,28556.0,204.3417,205.0673,203.919,204.8201,28556.0
2018-10-29 15:30:00,257.09,257.97,255.12,256.71,164863.0,205.0115,205.7133,203.4406,204.7085,164863.0
2018-10-30 09:30:00,257.28,259.11,254.56,258.14,61501.0,205.163,206.6223,202.994,205.8488,61501.0
2018-10-30 10:00:00,258.5,258.96,257.08,258.53,60028.0,206.1359,206.5027,205.0035,206.1598,60028.0
2018-10-30 10:30:00,258.04,258.46,255.39,255.72,26375.0,205.7691,206.104,203.6559,203.919,26375.0
2018-10-30 11:00:00,255.87,256.3,255.18,256.05,27324.0,204.0387,204.3815,203.4884,204.1822,27324.0
2018-10-30 11:30:00,255.92,256.89,255.92,256.44,35058.0,204.0785,204.852,204.0785,204.4932,35058.0
2018-10-30 12:00:00,256.54,256.55,255.31,256.23,40985.0,204.5729,204.5809,203.5921,204.3257,40985.0
2018-10-30 12:30:00,256.14,256.33,255.55,255.79,56920.0,204.254,204.4055,203.7835,203.9749,56920.0
2018-10-30 13:00:00,255.84,256.36,255.08,255.13,41808.0,204.0147,204.4294,203.4087,203.4486,41808.0
2018-10-30 13:30:00,255.14,255.43,254.46,255.14,35768.0,203.4565,203.6878,202.9143,203.4565,35768.0
2018-10-30 14:00:00,255.25,255.3,253.78,255.0,42783.0,203.5442,203.5841,202.372,203.3449,42783.0
2018-10-30 14:30:00,255.0,255.86,254.21,255.55,45400.0,203.3449,204.0307,202.7149,203.7835,45400.0
2018-10-30 15:00:00,255.55,256.03,255.3,255.97,82107.0,203.7835,204.1662,203.5841,204.1184,82107.0
2018-10-30 15:30:00,255.98,256.55,255.5,255.64,254653.0,204.1264,204.5809,203.7436,203.8552,254653.0
2018-10-31 09:30:00,256.31,256.31,252.19,253.2,47174.0,204.3895,204.3895,201.1041,201.9095,47174.0
2018-10-31 10:00:00,252.49,252.8,250.78,250.78,7289.0,201.3433,201.5905,199.9797,199.9797,7289.0
2018-10-31 10:30:00,250.65,251.29,250.43,251.13,4712.0,199.8761,200.3864,199.7006,200.2588,4712.0
2018-10-31 11:00:00,251.04,253.26,251.0,252.48,13111.0,200.1871,201.9574,200.1552,201.3354,13111.0
2018-10-31 11:30:00,252.14,253.72,252.14,253.5,17060.0,201.0642,202.3242,201.0642,202.1487,17060.0
2018-10-31 12:00:00,253.3,253.58,252.76,252.77,28809.0,201.9893,202.2125,201.5586,201.5666,28809.0
2018-10-31 12:30:00,252.57,253.12,252.12,252.61,29213.0,201.4071,201.8457,201.0483,201.439,29213.0
2018-10-31 13:00:00,252.74,253.05,251.99,252.33,10666.0,201.5427,201.7899,200.9446,201.2157,10666.0
2018-10-31 13:30:00,252.2,252.72,251.88,252.71,13006.0,201.1121,201.5267,200.8569,201.5188,13006.0
2018-10-31 14:00:00,252.57,253.09,252.39,252.73,19923.0,201.4071,201.8218,201.2636,201.5347,19923.0
2018-10-31 14:30:00,252.74,252.76,252.09,252.32,19118.0,201.5427,201.5586,201.0244,201.2078,19118.0
2018-10-31 15:00:00,252.26,252.75,251.25,251.52,34990.0,201.1599,201.5507,200.3545,200.5698,34990.0
2018-10-31 15:30:00,251.53,251.54,250.56,250.71,138033.0,200.5778,200.5858,199.8043,199.9239,138033.0
2018-11-01 09:30:00,251.5,252.79,249.19,251.25,17580.0,200.5539,201.5826,198.7118,200.3545,17580.0
2018-11-01 10:00:00,250.83,252.29,250.44,250.86,14804.0,200.0196,201.1838,199.7086,200.0435,14804.0
2018-11-01 10:30:00,250.78,251.26,250.05,250.21,20002.0,199.9797,200.3625,199.3976,199.5252,20002.0
2018-11-01 11:00:00,250.24,251.92,249.91,251.78,25815.0,199.5491,200.8888,199.286,200.7772,25815.0
2018-11-01 11:30:00,251.69,252.6,251.15,252.13,17488.0,200.7054,201.4311,200.2748,201.0563,17488.0
2018-11-01 12:00:00,252.33,252.54,251.45,252.04,11840.0,201.2157,201.3832,200.514,200.9845,11840.0
2018-11-01 12:30:00,251.8,252.83,251.72,252.6,26034.0,200.7931,201.6145,200.7293,201.4311,26034.0
2018-11-01 13:00:00,252.62,252.67,252.09,252.29,15734.0,201.447,201.4869,201.0244,201.1838,15734.0
2018-11-01 13:30:00,252.21,252.71,252.13,252.44,16700.0,201.1201,201.5188,201.0563,201.3035,16700.0
2018-11-01 14:00:00,252.49,252.61,251.96,252.26,25087.0,201.3433,201.439,200.9207,201.1599,25087.0
2018-11-01 14:30:00,252.21,252.75,251.97,252.66,21833.0,201.1201,201.5507,200.9287,201.4789,21833.0
2018-11-01 15:00:00,252.66,252.84,252.24,252.6,22477.0,201.4789,201.6224,201.144,201.4311,22477.0
2018-11-01 15:30:00,252.52,252.79,252.05,252.65,88125.0,201.3673,201.5826,200.9925,201.4709,88125.0
2018-11-02 09:30:00,251.74,251.74,248.71,250.84,31158.0,200.7453,200.7453,198.329,200.0276,31158.0
2018-11-02 10:00:00,250.39,252.36,250.39,251.57,21398.0,199.6687,201.2397,199.6687,200.6097,21398.0
2018-11-02 10:30:00,251.26,252.08,250.35,251.0,7977.0,200.3625,201.0164,199.6368,200.1552,7977.0
2018-11-02 11:00:00,250.58,251.57,249.84,249.99,10537.0,199.8202,200.6097,199.2301,199.3498,10537.0
2018-11-02 11:30:00,250.04,250.04,248.41,248.43,14093.0,199.3896,199.3896,198.0898,198.1058,14093.0
2018-11-02 12:00:00,248.56,250.1,248.56,249.46,7607.0,198.2094,199.4375,198.2094,198.9271,7607.0
2018-11-02 12:30:00,249.52,249.54,247.78,248.3,28245.0,198.975,198.9909,197.5874,198.0021,28245.0
2018-11-02 13:00:00,248.3,248.4,247.4,248.38,9686.0,198.0021,198.0818,197.2844,198.0659,9686.0
2018-11-02 13:30:00,248.51,248.66,247.57,247.93,29757.0,198.1696,198.2892,197.42,197.707,29757.0
2018-11-02 14:00:00,247.94,248.39,246.85,248.24,30211.0,197.715,198.0739,196.8458,197.9543,30211.0
2018-11-02 14:30:00,248.11,248.11,247.47,247.63,17228.0,197.8506,197.8506,197.3402,197.4678,17228.0
2018-11-02 15:00:00,247.62,248.24,247.2,248.02,21420.0,197.4598,197.9543,197.1249,197.7788,21420.0
2018-11-02 15:30:00,248.08,248.26,247.54,247.84,59646.0,197.8267,197.9702,197.3961,197.6353,59646.0
2018-11-05 09:30:00,248.75,251.89,247.72,250.61,27820.0,198.3609,200.8649,197.5396,199.8442,27820.0
2018-11-05 10:00:00,250.53,251.51,250.17,250.64,40012.0,199.7804,200.5619,199.4933,199.8681,40012.0
2018-11-05 10:30:00,250.84,250.94,249.06,249.41,14730.0,200.0276,200.1073,198.6081,198.8872,14730.0
2018-11-05 11:00:00,249.8,249.8,248.9,249.13,72891.0,199.1982,199.1982,198.4806,198.664,72891.0
2018-11-05 11:30:00,249.17,250.34,248.93,249.59,33964.0,198.6959,199.6289,198.5045,199.0308,33964.0
2018-11-05 12:00:00,249.66,250.3,249.34,249.86,31405.0,199.0866,199.597,198.8314,199.2461,31405.0
2018-11-05 12:30:00,250.08,251.02,249.85,250.79,38019.0,199.4215,200.1711,199.2381,199.9877,38019.0
2018-11-05 13:00:00,250.97,251.24,250.58,251.06,7308.0,200.1312,200.3465,199.8202,200.203,7308.0
2018-11-05 13:30:00,251.25,251.25,250.09,250.27,10778.0,200.3545,200.3545,199.4295,199.573,10778.0
2018-11-05 14:00:00,250.29,250.35,249.75,250.04,26540.0,199.589,199.6368,199.1584,199.3896,26540.0
2018-11-05 14:30:00,250.11,250.16,249.51,249.99,28451.0,199.4454,199.4853,198.967,199.3498,28451.0
2018-11-05 15:00:00,250.02,250.42,248.98,249.35,28431.0,199.3737,199.6927,198.5444,198.8394,28431.0
2018-11-05 15:30:00,249.44,249.72,249.02,249.63,113849.0,198.9112,199.1345,198.5762,199.0627,113849.0
2018-11-06 09:30:00,249.26,251.71,249.26,250.85,34084.0,198.7676,200.7213,198.7676,200.0355,34084.0
2018-11-06 10:00:00,250.71,250.93,249.97,250.03,48650.0,199.9239,200.0993,199.3338,199.3817,48650.0
2018-11-06 10:30:00,250.09,250.11,249.18,250.1,19061.0,199.4295,199.4454,198.7038,199.4375,19061.0
2018-11-06 11:00:00,250.21,250.51,249.2,249.68,22651.0,199.5252,199.7644,198.7198,199.1026,22651.0
2018-11-06 11:30:00,249.79,249.96,248.97,249.82,7739.0,199.1903,199.3258,198.5364,199.2142,7739.0
2018-11-06 12:00:00,249.56,249.9,249.31,249.71,36314.0,199.0069,199.278,198.8075,199.1265,36314.0
2018-11-06 12:30:00,249.68,250.65,249.5,250.35,15537.0,199.1026,199.8761,198.959,199.6368,15537.0
2018-11-06 13:00:00,250.21,250.59,249.9,250.4,4100.0,199.5252,199.8282,199.278,199.6767,4100.0
2018-11-06 13:30:00,250.25,250.59,249.99,250.59,13749.0,199.5571,199.8282,199.3498,199.8282,13749.0
2018-11-06 14:00:00,250.4,250.56,249.4,249.6,17629.0,199.6767,199.8043,198.8793,199.0388,17629.0
2018-11-06 14:30:00,249.48,250.02,249.31,249.5,11888.0,198.9431,199.3737,198.8075,198.959,11888.0
2018-11-06 15:00:00,249.44,250.1,249.19,249.6,16500.0,198.9112,199.4375,198.7118,199.0388,16500.0
2018-11-06 15:30:00,249.59,250.08,249.55,250.04,89250.0,199.0308,199.4215,198.9989,199.3896,89250.0
2018-11-07 09:30:00,254.0,254.96,252.85,253.2,43380.0,202.5475,203.313,201.6304,201.9095,43380.0
2018-11-07 10:00:00,253.13,254.32,252.59,253.81,43245.0,201.8537,202.8026,201.4231,202.3959,43245.0
2018-11-07 10:30:00,253.99,255.48,253.99,255.39,16310.0,202.5395,203.7277,202.5395,203.6559,16310.0
2018-11-07 11:00:00,255.59,257.0,254.84,256.28,41119.0,203.8154,204.9397,203.2173,204.3656,41119.0
2018-11-07 11:30:00,256.34,256.57,255.97,256.19,17030.0,204.4134,204.5969,204.1184,204.2938,17030.0
2018-11-07 12:00:00,256.15,256.78,256.12,256.45,7377.0,204.2619,204.7643,204.238,204.5012,7377.0
2018-11-07 12:30:00,256.39,256.52,255.76,255.96,12033.0,204.4533,204.557,203.9509,204.1104,12033.0
2018-11-07 13:00:00,256.15,256.39,255.34,255.84,20979.0,204.2619,204.4533,203.616,204.0147,20979.0
2018-11-07 13:30:00,255.69,256.25,255.5,255.87,7269.0,203.8951,204.3417,203.7436,204.0387,7269.0
2018-11-07 14:00:00,256.14,256.19,255.39,255.5,13657.0,204.254,204.2938,203.6559,203.7436,13657.0
2018-11-07 14:30:00,255.48,255.5,254.76,255.23,13672.0,203.7277,203.7436,203.1535,203.5283,13672.0
2018-11-07 15:00:00,255.17,255.59,254.9,255.31,29039.0,203.4804,203.8154,203.2651,203.5921,29039.0
2018-11-07 15:30:00,255.29,255.55,254.9,255.0,146067.0,203.5761,203.7835,203.2651,203.3449,146067.0
2018-11-08 09:30:00,253.85,256.19,253.63,254.48,7735.0,202.4278,204.2938,202.2524,202.9302,7735.0
2018-11-08 10:00:00,253.69,253.69,251.76,251.76,12826.0,202.3003,202.3003,200.7612,200.7612,12826.0
2018-11-08 10:30:00,251.72,252.37,251.28,252.25,5967.0,200.7293,201.2476,200.3784,201.152,5967.0
2018-11-08 11:00:00,252.23,252.8,251.52,252.08,10999.0,201.136,201.5905,200.5698,201.0164,10999.0
2018-11-08 11:30:00,252.22,252.51,251.51,252.12,4417.0,201.128,201.3593,200.5619,201.0483,4417.0
2018-11-08 12:00:00,252.12,253.06,252.09,252.93,6049.0,201.0483,201.7979,201.0244,201.6942,6049.0
2018-11-08 12:30:00,252.94,253.29,252.78,252.93,8100.0,201.7022,201.9813,201.5746,201.6942,8100.0
2018-11-08 13:00:00,252.99,252.99,252.36,252.4,5872.0,201.742,201.742,201.2397,201.2716,5872.0
2018-11-08 13:30:00,252.71,253.15,252.71,253.09,5510.0,201.5188,201.8696,201.5188,201.8218,5510.0
2018-11-08 14:00:00,252.72,253.32,252.41,252.46,14947.0,201.5267,202.0052,201.2795,201.3194,14947.0
2018-11-08 14:30:00,252.29,253.52,252.28,253.38,46943.0,201.1838,202.1647,201.1759,202.053,46943.0
2018-11-08 15:00:00,253.38,254.22,253.16,253.39,18800.0,202.053,202.7229,201.8776,202.061,18800.0
2018-11-08 15:30:00,253.5,254.1,253.3,253.8,80700.0,202.1487,202.6272,201.9893,202.388,80700.0
2018-11-09 09:30:00,253.63,254.87,253.53,253.58,13223.0,202.2524,203.2412,202.1727,202.2125,13223.0
2018-11-09 10:00:00,253.64,254.36,252.91,253.68,11410.0,202.2604,202.8345,201.6783,202.2923,11410.0
2018-11-09 10:30:00,253.61,253.83,252.99,253.27,10017.0,202.2365,202.4119,201.742,201.9653,10017.0
2018-11-09 11:00:00,253.49,254.3,253.13,253.51,68544.0,202.1408,202.7867,201.8537,202.1567,68544.0
2018-11-09 11:30:00,253.61,253.93,252.46,252.6,17695.0,202.2365,202.4916,201.3194,201.4311,17695.0
2018-11-09 12:00:00,252.82,253.2,252.23,252.63,6060.0,201.6065,201.9095,201.136,201.455,6060.0
2018-11-09 12:30:00,252.78,253.38,252.76,252.82,10237.0,201.5746,202.053,201.5586,201.6065,10237.0
2018-11-09 13:00:00,252.68,253.09,252.63,253.05,3500.0,201.4948,201.8218,201.455,201.7899,3500.0
2018-11-09 13:30:00,252.93,252.93,252.57,252.57,16202.0,201.6942,201.6942,201.4071,201.4071,16202.0
2018-11-09 14:00:00,252.52,252.98,252.51,252.67,7686.0,201.3673,201.7341,201.3593,201.4869,7686.0
2018-11-09 14:30:00,252.67,253.34,252.56,253.0,10500.0,201.4869,202.0212,201.3992,201.75,10500.0
2018-11-09 15:00:00,253.01,253.66,252.79,253.54,19518.0,201.758,202.2763,201.5826,202.1806,19518.0
2018-11-09 15:30:00,253.65,254.58,253.61,253.94,47681.0,202.2684,203.01,202.2365,202.4996,47681.0
2018-11-12 09:30:00,254.03,257.77,254.03,256.09,39678.0,202.5714,205.5538,202.5714,204.2141,39678.0
2018-11-12 10:00:00,256.08,256.63,254.9,255.11,18128.0,204.2061,204.6447,203.2651,203.4326,18128.0
2018-11-12 10:30:00,255.2,256.76,254.99,256.64,14761.0,203.5044,204.7484,203.3369,204.6527,14761.0
2018-11-12 11:00:00,256.49,256.85,256.19,256.73,8980.0,204.5331,204.8201,204.2938,204.7244,8980.0
2018-11-12 11:30:00,256.71,256.95,255.72,255.75,16833.0,204.7085,204.8999,203.919,203.943,16833.0
2018-11-12 12:00:00,256.0,256.49,255.71,256.15,13884.0,204.1423,204.5331,203.9111,204.2619,13884.0
2018-11-12 12:30:00,256.06,256.45,255.7,255.82,8802.0,204.1902,204.5012,203.9031,203.9988,8802.0
2018-11-12 13:00:00,255.83,256.47,255.57,256.37,9006.0,204.0068,204.5171,203.7994,204.4374,9006.0
2018-11-12 13:30:00,256.35,256.55,255.71,255.81,48840.0,204.4214,204.5809,203.9111,203.9908,48840.0
2018-11-12 14:00:00,255.74,256.11,255.66,255.81,25634.0,203.935,204.23,203.8712,203.9908,25634.0
2018-11-12 14:30:00,255.83,256.02,255.27,255.42,12777.0,204.0068,204.1583,203.5602,203.6798,12777.0
2018-11-12 15:00:00,255.54,255.95,255.14,255.77,18995.0,203.7755,204.1024,203.4565,203.9589,18995.0
2018-11-12 15:30:00,255.67,255.7,254.4,254.78,57125.0,203.8792,203.9031,202.8664,203.1695,57125.0
2018-11-13 09:30:00,254.84,256.04,253.27,256.04,26879.0,203.2173,204.1742,201.9653,204.1742,26879.0
2018-11-13 10:00:00,256.3,256.34,253.41,253.84,66888.0,204.3815,204.4134,202.077,202.4199,66888.0
2018-11-13 10:30:00,253.65,254.13,253.41,253.85,19444.0,202.2684,202.6511,202.077,202.4278,19444.0
2018-11-13 11:00:00,253.66,254.42,253.09,254.12,20500.0,202.2763,202.8824,201.8218,202.6431,20500.0
2018-11-13 11:30:00,253.99,254.51,253.98,254.14,7705.0,202.5395,202.9541,202.5315,202.6591,7705.0
2018-11-13 12:00:00,254.3,254.57,253.91,253.91,26291.0,202.7867,203.002,202.4757,202.4757,26291.0
2018-11-13 12:30:00,254.0,254.2,253.64,254.07,5100.0,202.5475,202.7069,202.2604,202.6033,5100.0
2018-11-13 13:00:00,254.08,254.58,254.04,254.2,19827.0,202.6112,203.01,202.5794,202.7069,19827.0
2018-11-13 13:30:00,254.39,254.66,254.13,254.57,54721.0,202.8585,203.0738,202.6511,203.002,54721.0
2018-11-13 14:00:00,254.67,254.92,254.47,254.74,51676.0,203.0817,203.2811,202.9222,203.1376,51676.0
2018-11-13 14:30:00,254.88,255.47,254.88,255.22,4606.0,203.2492,203.7197,203.2492,203.5203,4606.0
2018-11-13 15:00:00,255.52,255.83,254.89,255.25,10100.0,203.7595,204.0068,203.2572,203.5442,10100.0
2018-11-13 15:30:00,255.37,255.94,255.02,255.32,56126.0,203.6399,204.0945,203.3608,203.6001,56126.0
2018-11-14 09:30:00,256.06,256.33,254.17,255.31,19330.0,204.1902,204.4055,202.683,203.5921,19330.0
2018-11-14 10:00:00,255.16,255.4,254.57,254.64,5740.0,203.4725,203.6639,203.002,203.0578,5740.0
2018-11-14 10:30:00,254.68,254.95,254.23,254.65,5718.0,203.0897,203.305,202.7309,203.0658,5718.0
2018-11-14 11:00:00,254.79,254.81,253.77,253.9,9100.0,203.1774,203.1934,202.364,202.4677,9100.0
2018-11-14 11:30:00,253.74,253.94,253.15,253.35,12417.0,202.3401,202.4996,201.8696,202.0291,12417.0
2018-11-14 12:00:00,253.45,254.21,253.45,254.21,6800.0,202.1089,202.7149,202.1089,202.7149,6800.0
2018-11-14 12:30:00,254.28,254.33,253.71,253.98,10405.0,202.7707,202.8106,202.3162,202.5315,10405.0
2018-11-14 13:00:00,253.74,254.02,253.13,253.2,5742.0,202.3401,202.5634,201.8537,201.9095,5742.0
2018-11-14 13:30:00,253.16,253.59,252.67,252.85,13110.0,201.8776,202.2205,201.4869,201.6304,13110.0
2018-11-14 14:00:00,252.99,253.19,252.51,252.92,32978.0,201.742,201.9015,201.3593,201.6862,32978.0
2018-11-14 14:30:00,252.91,253.66,252.79,253.49,29674.0,201.6783,202.2763,201.5826,202.1408,29674.0
2018-11-14 15:00:00,253.58,253.72,252.96,253.14,30553.0,202.2125,202.3242,201.7181,201.8617,30553.0
2018-11-14 15:30:00,253.1,253.5,252.76,253.17,92515.0,201.8298,202.1487,201.5586,201.8856,92515.0
2018-11-15 09:30:00,251.86,252.31,248.34,250.11,21732.0,200.841,201.1998,198.034,199.4454,21732.0
2018-11-15 10:00:00,249.95,251.48,249.72,250.21,8718.0,199.3179,200.5379,199.1345,199.5252,8718.0
2018-11-15 10:30:00,250.44,250.63,249.84,250.31,9200.0,199.7086,199.8601,199.2301,199.6049,9200.0
2018-11-15 11:00:00,250.65,251.3,250.34,251.25,8400.0,199.8761,200.3944,199.6289,200.3545,8400.0
2018-11-15 11:30:00,251.5,252.28,251.31,251.97,8752.0,200.5539,201.1759,200.4024,200.9287,8752.0
2018-11-15 12:00:00,252.11,252.11,251.43,251.67,7034.0,201.0403,201.0403,200.4981,200.6894,7034.0
2018-11-15 12:30:00,251.88,251.88,251.2,251.21,3935.0,200.8569,200.8569,200.3146,200.3226,3935.0
2018-11-15 13:00:00,251.15,251.33,250.22,251.13,9000.0,200.2748,200.4183,199.5332,200.2588,9000.0
2018-11-15 13:30:00,251.34,251.43,250.56,250.75,30121.0,200.4263,200.4981,199.8043,199.9558,30121.0
2018-11-15 14:00:00,251.03,251.03,250.33,250.67,9229.0,200.1791,200.1791,199.6209,199.892,9229.0
2018-11-15 14:30:00,250.96,251.13,250.04,250.49,9992.0,200.1233,200.2588,199.3896,199.7485,9992.0
2018-11-15 15:00:00,250.45,250.45,249.95,250.01,38625.0,199.7166,199.7166,199.3179,199.3657,38625.0
2018-11-15 15:30:00,250.08,250.73,249.94,250.71,84539.0,199.4215,199.9399,199.3099,199.9239,84539.0
2018-11-16 09:30:00,250.89,252.89,250.7,252.86,25359.0,200.0674,201.6623,199.9159,201.6384,25359.0
2018-11-16 10:00:00,253.07,253.32,252.56,252.66,5477.0,201.8058,202.0052,201.3992,201.4789,5477.0
2018-11-16 10:30:00,252.54,254.14,252.53,253.69,5800.0,201.3832,202.6591,201.3752,202.3003,5800.0
2018-11-16 11:00:00,253.74,253.81,253.34,253.63,3897.0,202.3401,202.3959,202.0212,202.2524,3897.0
2018-11-16 11:30:00,253.66,253.93,253.31,253.81,2900.0,202.2763,202.4916,201.9972,202.3959,2900.0
2018-11-16 12:00:00,253.72,254.52,253.72,253.96,6438.0,202.3242,202.9621,202.3242,202.5156,6438.0
2018-11-16 12:30:00,254.11,255.18,253.79,254.5,20147.0,202.6352,203.4884,202.38,202.9462,20147.0
2018-11-16 13:00:00,254.55,254.55,254.12,254.17,3967.0,202.986,202.986,202.6431,202.683,3967.0
2018-11-16 13:30:00,254.31,254.68,254.08,254.45,6703.0,202.7947,203.0897,202.6112,202.9063,6703.0
2018-11-16 14:00:00,254.53,254.74,253.96,254.22,7373.0,202.9701,203.1376,202.5156,202.7229,7373.0
2018-11-16 14:30:00,254.48,254.71,254.28,254.54,9800.0,202.9302,203.1136,202.7707,202.9781,9800.0
2018-11-16 15:00:00,254.69,255.14,254.4,255.03,6908.0,203.0977,203.4565,202.8664,203.3688,6908.0
2018-11-16 15:30:00,255.13,255.96,255.09,255.68,59605.0,203.4486,204.1104,203.4167,203.8871,59605.0
2018-11-19 09:30:00,256.11,258.28,255.84,258.28,14438.0,204.23,205.9605,204.0147,205.9605,14438.0
2018-11-19 10:00:00,258.0,258.07,256.88,256.95,6016.0,205.7372,205.793,204.8441,204.8999,6016.0
2018-11-19 10:30:00,257.0,257.0,256.1,256.84,7705.0,204.9397,204.9397,204.2221,204.8122,7705.0
2018-11-19 11:00:00,256.88,257.85,256.64,257.78,31903.0,204.8441,205.6176,204.6527,205.5617,31903.0
2018-11-19 11:30:00,257.87,258.07,256.82,256.82,43232.0,205.6335,205.793,204.7962,204.7962,43232.0
2018-11-19 12:00:00,256.83,256.83,256.07,256.27,12347.0,204.8042,204.8042,204.1981,204.3576,12347.0
2018-11-19 12:30:00,256.26,256.89,256.08,256.5,10057.0,204.3496,204.852,204.2061,204.541,10057.0
2018-11-19 13:00:00,256.47,256.73,255.49,255.49,15517.0,204.5171,204.7244,203.7356,203.7356,15517.0
2018-11-19 13:30:00,255.77,255.87,255.06,255.06,14407.0,203.9589,204.0387,203.3927,203.3927,14407.0
2018-11-19 14:00:00,254.88,255.17,254.57,254.65,13618.0,203.2492,203.4804,203.002,203.0658,13618.0
2018-11-19 14:30:00,254.72,256.48,254.53,256.48,39514.0,203.1216,204.5251,202.9701,204.5251,39514.0
2018-11-19 15:00:00,256.49,257.19,256.17,256.39,48803.0,204.5331,205.0913,204.2779,204.4533,48803.0
2018-11-19 15:30:00,256.48,258.0,256.36,257.82,69093.0,204.5251,205.7372,204.4294,205.5936,69093.0
2018-11-20 09:30:00,257.78,259.48,256.42,257.83,23656.0,205.5617,206.9174,204.4772,205.6016,23656.0
2018-11-20 10:00:00,257.76,259.88,257.3,259.88,41647.0,205.5458,207.2363,205.179,207.2363,41647.0
2018-11-20 10:30:00,259.46,259.51,257.69,257.86,41324.0,206.9014,206.9413,205.49,205.6255,41324.0
2018-11-20 11:00:00,257.57,259.0,257.55,258.98,40917.0,205.3943,206.5346,205.3783,206.5187,40917.0
2018-11-20 11:30:00,258.95,259.89,258.4,259.33,21797.0,206.4947,207.2443,206.0562,206.7978,21797.0
2018-11-20 12:00:00,259.25,259.94,258.5,258.87,24477.0,206.734,207.2842,206.1359,206.4309,24477.0
2018-11-20 12:30:00,258.89,259.04,258.26,258.53,12000.0,206.4469,206.5665,205.9445,206.1598,12000.0
2018-11-20 13:00:00,258.59,259.16,258.27,259.12,28107.0,206.2077,206.6622,205.9525,206.6303,28107.0
2018-11-20 13:30:00,259.0,259.39,258.76,259.21,14200.0,206.5346,206.8456,206.3432,206.7021,14200.0
2018-11-20 14:00:00,259.05,259.94,259.05,259.31,13522.0,206.5745,207.2842,206.5745,206.7818,13522.0
2018-11-20 14:30:00,259.45,259.68,259.16,259.51,15023.0,206.8935,207.0769,206.6622,206.9413,15023.0
2018-11-20 15:00:00,259.67,260.03,259.27,259.74,22529.0,207.0689,207.356,206.7499,207.1247,22529.0
2018-11-20 15:30:00,259.6,259.94,258.33,258.36,73194.0,207.0131,207.2842,206.0003,206.0243,73194.0
2018-11-21 09:30:00,258.06,260.37,257.9,259.94,9418.0,205.785,207.6271,205.6574,207.2842,9418.0
2018-11-21 10:00:00,260.31,261.25,259.27,260.86,15363.0,207.5792,208.3288,206.7499,208.0178,15363.0
2018-11-21 10:30:00,260.78,260.93,260.24,260.82,9724.0,207.954,208.0737,207.5234,207.9859,9724.0
2018-11-21 11:00:00,260.83,261.24,260.35,260.7,20731.0,207.9939,208.3209,207.6111,207.8902,20731.0
2018-11-21 11:30:00,260.63,262.23,260.63,261.96,16204.0,207.8344,209.1103,207.8344,208.895,16204.0
2018-11-21 12:00:00,261.86,262.13,261.61,261.88,7570.0,208.8153,209.0306,208.6159,208.8312,7570.0
2018-11-21 12:30:00,261.85,261.87,261.27,261.66,8400.0,208.8073,208.8232,208.3448,208.6558,8400.0
2018-11-21 13:00:00,261.77,261.82,260.89,261.2,7592.0,208.7435,208.7834,208.0418,208.289,7592.0
2018-11-21 13:30:00,261.15,261.36,260.82,260.82,8997.0,208.2491,208.4165,207.9859,207.9859,8997.0
2018-11-21 14:00:00,260.74,260.76,260.03,260.27,6434.0,207.9221,207.9381,207.356,207.5473,6434.0
2018-11-21 14:30:00,260.22,260.59,260.13,260.21,4725.0,207.5075,207.8025,207.4357,207.4995,4725.0
2018-11-21 15:00:00,260.27,260.41,259.41,259.44,6766.0,207.5473,207.659,206.8616,206.8855,6766.0
2018-11-21 15:30:00,259.27,259.27,258.61,258.84,33010.0,206.7499,206.7499,206.2236,206.407,33010.0
2018-11-23 09:30:00,258.1,258.1,256.46,257.44,4881.0,205.8169,205.8169,204.5091,205.2906,4881.0
2018-11-23 10:00:00,257.55,257.55,255.76,255.76,3800.0,205.3783,205.3783,203.9509,203.9509,3800.0
2018-11-23 10:30:00,255.81,257.44,255.46,257.44,9390.0,203.9908,205.2906,203.7117,205.2906,9390.0
2018-11-23 11:00:00,257.61,258.5,257.31,258.18,3800.0,205.4262,206.1359,205.187,205.8807,3800.0
2018-11-23 11:30:00,258.02,258.55,257.94,258.09,4400.0,205.7531,206.1758,205.6893,205.8089,4400.0
2018-11-23 12:00:00,257.85,258.1,257.57,257.93,5100.0,205.6176,205.8169,205.3943,205.6814,5100.0
2018-11-23 12:30:00,257.92,258.2,256.34,256.54,20594.0,205.6734,205.8967,204.4134,204.5729,20594.0
2018-11-26 09:30:00,257.76,258.12,257.0,257.6,9316.0,205.5458,205.8329,204.9397,205.4182,9316.0
2018-11-26 10:00:00,257.56,257.57,256.4,256.52,6534.0,205.3863,205.3943,204.4613,204.557,6534.0
2018-11-26 10:30:00,256.4,256.49,255.35,255.88,4384.0,204.4613,204.5331,203.624,204.0466,4384.0
2018-11-26 11:00:00,255.89,256.38,255.28,256.2,3352.0,204.0546,204.4453,203.5682,204.3018,3352.0
2018-11-26 11:30:00,256.22,256.5,255.88,256.5,4200.0,204.3178,204.541,204.0466,204.541,4200.0
2018-11-26 12:00:00,256.59,257.16,256.51,256.84,5626.0,204.6128,205.0673,204.549,204.8122,5626.0
2018-11-26 12:30:00,256.85,256.85,256.07,256.3,16460.0,204.8201,204.8201,204.1981,204.3815,16460.0
2018-11-26 13:00:00,256.21,256.38,256.03,256.13,11481.0,204.3098,204.4453,204.1662,204.246,11481.0
2018-11-26 13:30:00,256.05,256.07,255.71,255.91,16098.0,204.1822,204.1981,203.9111,204.0705,16098.0
2018-11-26 14:00:00,255.95,256.57,255.95,256.34,5279.0,204.1024,204.5969,204.1024,204.4134,5279.0
2018-11-26 14:30:00,256.38,256.61,255.71,255.87,24600.0,204.4453,204.6287,203.9111,204.0387,24600.0
2018-11-26 15:00:00,255.88,256.23,255.74,255.91,11078.0,204.0466,204.3257,203.935,204.0705,11078.0
2018-11-26 15:30:00,255.86,256.59,255.54,256.54,29633.0,204.0307,204.6128,203.7755,204.5729,29633.0
2018-11-27 09:30:00,256.74,257.2,255.4,256.76,19758.0,204.7324,205.0992,203.6639,204.7484,19758.0
2018-11-27 10:00:00,256.47,256.99,256.24,256.87,7701.0,204.5171,204.9318,204.3337,204.8361,7701.0
2018-11-27 10:30:00,256.7,256.94,256.36,256.79,7747.0,204.7005,204.8919,204.4294,204.7723,7747.0
2018-11-27 11:00:00,256.59,256.94,256.49,256.94,5918.0,204.6128,204.8919,204.5331,204.8919,5918.0
2018-11-27 11:30:00,257.05,257.36,256.66,257.14,8443.0,204.9796,205.2268,204.6686,205.0514,8443.0
2018-11-27 12:00:00,257.12,257.52,256.93,257.42,19457.0,205.0354,205.3544,204.8839,205.2747,19457.0
2018-11-27 12:30:00,257.48,257.97,257.16,257.81,5911.0,205.3225,205.7133,205.0673,205.5857,5911.0
2018-11-27 13:00:00,257.93,258.64,257.91,258.28,4500.0,205.6814,206.2475,205.6654,205.9605,4500.0
2018-11-27 13:30:00,258.22,258.56,257.94,258.18,4915.0,205.9126,206.1837,205.6893,205.8807,4915.0
2018-11-27 14:00:00,258.21,258.29,257.65,257.69,6603.0,205.9046,205.9684,205.4581,205.49,6603.0
2018-11-27 14:30:00,257.63,258.05,257.59,257.59,6862.0,205.4421,205.777,205.4102,205.4102,6862.0
2018-11-27 15:00:00,257.73,257.89,257.52,257.75,4000.0,205.5219,205.6495,205.3544,205.5378,4000.0
2018-11-27 15:30:00,257.62,258.51,257.58,258.37,24199.0,205.4342,206.1439,205.4023,206.0322,24199.0
2018-11-28 09:30:00,258.02,259.03,258.02,258.88,18296.0,205.7531,206.5585,205.7531,206.4389,18296.0
2018-11-28 10:00:00,258.63,259.06,258.47,258.48,9635.0,206.2396,206.5825,206.112,206.1199,9635.0
2018-11-28 10:30:00,258.32,259.29,258.32,259.04,10405.0,205.9924,206.7659,205.9924,206.5665,10405.0
2018-11-28 11:00:00,258.94,259.22,258.66,259.05,7950.0,206.4868,206.71,206.2635,206.5745,7950.0
2018-11-28 11:30:00,258.97,258.97,258.02,258.1,3837.0,206.5107,206.5107,205.7531,205.8169,3837.0
2018-11-28 12:00:00,258.23,259.99,258.23,259.11,10128.0,205.9206,207.3241,205.9206,206.6223,10128.0
2018-11-28 12:30:00,258.99,259.59,258.72,259.33,4715.0,206.5266,207.0051,206.3113,206.7978,4715.0
2018-11-28 13:00:00,259.38,259.38,258.84,258.84,4100.0,206.8376,206.8376,206.407,206.407,4100.0
2018-11-28 13:30:00,259.11,259.44,258.92,258.95,5200.0,206.6223,206.8855,206.4708,206.4947,5200.0
2018-11-28 14:00:00,258.87,259.45,258.7,259.42,6491.0,206.4309,206.8935,206.2954,206.8695,6491.0
2018-11-28 14:30:00,259.32,259.55,259.0,259.0,8140.0,206.7898,206.9732,206.5346,206.5346,8140.0
2018-11-28 15:00:00,258.96,259.12,258.71,259.09,8725.0,206.5027,206.6303,206.3034,206.6064,8725.0
2018-11-28 15:30:00,259.01,260.24,258.89,260.24,39459.0,206.5426,207.5234,206.4469,207.5234,39459.0
2018-11-29 09:30:00,259.86,259.86,256.93,257.46,16380.0,207.2204,207.2204,204.8839,205.3066,16380.0
2018-11-29 10:00:00,257.0,259.14,256.97,258.45,10038.0,204.9397,206.6462,204.9158,206.096,10038.0
2018-11-29 10:30:00,258.44,258.72,258.08,258.29,9402.0,206.088,206.3113,205.801,205.9684,9402.0
2018-11-29 11:00:00,258.24,258.64,257.7,258.55,14913.0,205.9286,206.2475,205.4979,206.1758,14913.0
2018-11-29 11:30:00,258.42,259.41,257.97,259.41,7385.0,206.0721,206.8616,205.7133,206.8616,7385.0
2018-11-29 12:00:00,259.28,259.79,259.06,259.69,4100.0,206.7579,207.1646,206.5825,207.0848,4100.0
2018-11-29 12:30:00,259.76,259.84,259.41,259.84,3002.0,207.1407,207.2045,206.8616,207.2045,3002.0
2018-11-29 13:00:00,259.81,259.82,259.23,259.34,2000.0,207.1805,207.1885,206.718,206.8057,2000.0
2018-11-29 13:30:00,259.36,259.78,259.1,259.36,4500.0,206.8217,207.1566,206.6144,206.8217,4500.0
2018-11-29 14:00:00,259.24,259.61,259.0,259.61,3558.0,206.726,207.021,206.5346,207.021,3558.0
2018-11-29 14:30:00,259.52,260.29,259.46,260.1,7304.0,206.9493,207.5633,206.9014,207.4118,7304.0
2018-11-29 15:00:00,260.22,260.33,259.55,259.85,7400.0,207.5075,207.5952,206.9732,207.2124,7400.0
2018-11-29 15:30:00,259.73,259.97,259.15,259.33,24869.0,207.1167,207.3081,206.6542,206.7978,24869.0
2018-11-30 09:30:00,261.8,262.29,260.0,261.74,19940.0,208.7674,209.1582,207.332,208.7196,19940.0
2018-11-30 10:00:00,261.87,261.87,259.81,259.81,8126.0,208.8232,208.8232,207.1805,207.1805,8126.0
2018-11-30 10:30:00,259.74,259.99,259.33,259.84,5700.0,207.1247,207.3241,206.7978,207.2045,5700.0
2018-11-30 11:00:00,259.78,260.08,259.5,259.63,6200.0,207.1566,207.3958,206.9333,207.037,6200.0
2018-11-30 11:30:00,259.61,259.82,259.12,259.82,6771.0,207.021,207.1885,206.6303,207.1885,6771.0
2018-11-30 12:00:00,259.67,260.33,259.67,260.14,3500.0,207.0689,207.5952,207.0689,207.4437,3500.0
2018-11-30 12:30:00,260.25,260.48,260.15,260.27,3200.0,207.5314,207.7148,207.4517,207.5473,3200.0
2018-11-30 13:00:00,260.39,260.46,260.0,260.44,3594.0,207.643,207.6989,207.332,207.6829,3594.0
2018-11-30 13:30:00,260.38,261.37,260.38,261.35,4170.0,207.6351,208.4245,207.6351,208.4086,4170.0
2018-11-30 14:00:00,261.41,262.33,261.35,262.24,9000.0,208.4564,209.1901,208.4086,209.1183,9000.0
2018-11-30 14:30:00,262.12,262.13,261.23,261.29,5897.0,209.0226,209.0306,208.3129,208.3607,5897.0
2018-11-30 15:00:00,261.48,262.43,261.44,262.43,6989.0,208.5122,209.2698,208.4803,209.2698,6989.0
2018-11-30 15:30:00,262.4,262.59,261.85,262.45,41284.0,209.2459,209.3974,208.8073,209.2857,41284.0
2018-12-03 09:30:00,262.67,264.72,262.34,264.11,25097.0,209.4612,211.0959,209.198,210.6095,25097.0
2018-12-03 10:00:00,263.67,263.76,261.9,262.56,15894.0,210.2586,210.3304,208.8472,209.3735,15894.0
2018-12-03 10:30:00,262.84,262.95,262.1,262.34,9600.0,209.5967,209.6845,209.0066,209.198,9600.0
2018-12-03 11:00:00,262.46,262.5,261.77,261.93,8960.0,209.2937,209.3256,208.7435,208.8711,8960.0
2018-12-03 11:30:00,262.11,262.11,261.28,261.86,8014.0,209.0146,209.0146,208.3528,208.8153,8014.0
2018-12-03 12:00:00,262.13,262.13,261.64,261.92,8850.0,209.0306,209.0306,208.6398,208.8631,8850.0
2018-12-03 12:30:00,261.96,262.08,260.83,260.83,6517.0,208.895,208.9907,207.9939,207.9939,6517.0
2018-12-03 13:00:00,260.94,261.54,260.83,261.54,9700.0,208.0816,208.5601,207.9939,208.5601,9700.0
2018-12-03 13:30:00,261.4,261.41,261.1,261.25,4800.0,208.4484,208.4564,208.2092,208.3288,4800.0
2018-12-03 14:00:00,261.25,261.72,261.1,261.45,6020.0,208.3288,208.7036,208.2092,208.4883,6020.0
2018-12-03 14:30:00,261.66,262.01,261.54,261.66,4709.0,208.6558,208.9349,208.5601,208.6558,4709.0
2018-12-03 15:00:00,261.64,262.28,261.57,261.83,11684.0,208.6398,209.1502,208.584,208.7913,11684.0
2018-12-03 15:30:00,261.94,262.82,261.7,262.78,53865.0,208.8791,209.5808,208.6877,209.5489,53865.0
2018-12-04 09:30:00,262.7,262.94,261.14,262.94,13293.0,209.4851,209.6765,208.2411,209.6765,13293.0
2018-12-04 10:00:00,262.53,262.54,261.7,262.29,8568.0,209.3495,209.3575,208.6877,209.1582,8568.0
2018-12-04 10:30:00,262.39,263.0,262.14,262.84,8200.0,209.2379,209.7243,209.0385,209.5967,8200.0
2018-12-04 11:00:00,262.85,263.54,262.84,263.38,7800.0,209.6047,210.1549,209.5967,210.0274,7800.0
2018-12-04 11:30:00,263.38,264.72,263.35,264.3,15794.0,210.0274,211.0959,210.0034,210.761,15794.0
2018-12-04 12:00:00,264.34,264.4,262.11,262.11,10004.0,210.7929,210.8407,209.0146,209.0146,10004.0
2018-12-04 12:30:00,261.99,263.04,261.83,262.9,11849.0,208.9189,209.7562,208.7913,209.6446,11849.0
2018-12-04 13:00:00,262.88,263.57,262.16,262.37,6901.0,209.6286,210.1789,209.0545,209.222,6901.0
2018-12-04 13:30:00,262.3,262.64,261.75,262.46,7284.0,209.1661,209.4373,208.7275,209.2937,7284.0
2018-12-04 14:00:00,262.42,262.76,261.8,261.8,9615.0,209.2618,209.5329,208.7674,208.7674,9615.0
2018-12-04 14:30:00,261.94,262.4,261.44,261.44,9101.0,208.8791,209.2459,208.4803,208.4803,9101.0
2018-12-04 15:00:00,261.37,261.37,259.56,259.94,10875.0,208.4245,208.4245,206.9812,207.2842,10875.0
2018-12-04 15:30:00,259.84,260.44,259.15,259.67,32657.0,207.2045,207.6829,206.6542,207.0689,32657.0
2018-12-06 09:30:00,259.35,259.84,258.24,258.24,11730.0,206.8137,207.2045,205.9286,205.9286,11730.0
2018-12-06 10:00:00,258.24,258.96,256.54,257.46,11468.0,205.9286,206.5027,204.5729,205.3066,11468.0
2018-12-06 10:30:00,257.78,258.14,256.33,256.33,14114.0,205.5617,205.8488,204.4055,204.4055,14114.0
2018-12-06 11:00:00,256.32,257.24,256.05,256.42,10899.0,204.3975,205.1311,204.1822,204.4772,10899.0
2018-12-06 11:30:00,256.61,257.25,256.41,257.25,7919.0,204.6287,205.1391,204.4693,205.1391,7919.0
2018-12-06 12:00:00,257.12,257.82,257.09,257.59,8035.0,205.0354,205.5936,205.0115,205.4102,8035.0
2018-12-06 12:30:00,257.59,259.3,257.42,259.06,11210.0,205.4102,206.7738,205.2747,206.5825,11210.0
2018-12-06 13:00:00,259.2,259.48,258.35,258.35,8711.0,206.6941,206.9174,206.0163,206.0163,8711.0
2018-12-06 13:30:00,258.22,259.22,258.12,259.18,7151.0,205.9126,206.71,205.8329,206.6781,7151.0
2018-12-06 14:00:00,259.6,260.42,259.53,260.4,8554.0,207.0131,207.667,206.9572,207.651,8554.0
2018-12-06 14:30:00,260.42,261.38,259.81,261.38,16514.0,207.667,208.4325,207.1805,208.4325,16514.0
2018-12-06 15:00:00,261.69,262.0,261.04,261.98,25881.0,208.6797,208.9269,208.1614,208.911,25881.0
2018-12-06 15:30:00,261.79,265.94,261.72,265.68,92129.0,208.7594,212.0688,208.7036,211.8614,92129.0
2018-12-07 09:30:00,265.88,266.82,263.09,266.76,25358.0,212.0209,212.7705,209.7961,212.7227,25358.0
2018-12-07 10:00:00,267.04,267.41,264.45,264.87,5667.0,212.946,213.241,210.8806,211.2155,5667.0
2018-12-07 10:30:00,265.48,265.89,264.44,265.56,4310.0,211.702,212.0289,210.8726,211.7658,4310.0
2018-12-07 11:00:00,265.23,265.37,263.88,264.09,9182.0,211.5026,211.6142,210.4261,210.5935,9182.0
2018-12-07 11:30:00,263.96,264.72,263.85,264.44,10114.0,210.4899,211.0959,210.4021,210.8726,10114.0
2018-12-07 12:00:00,264.44,265.64,264.38,264.93,6301.0,210.8726,211.8296,210.8248,211.2634,6301.0
2018-12-07 12:30:00,264.78,265.4,264.43,265.4,6601.0,211.1438,211.6382,210.8647,211.6382,6601.0
2018-12-07 13:00:00,265.12,265.35,264.04,264.21,7508.0,211.4149,211.5983,210.5537,210.6892,7508.0
2018-12-07 13:30:00,264.01,264.35,263.63,263.67,4633.0,210.5297,210.8009,210.2267,210.2586,4633.0
2018-12-07 14:00:00,263.65,263.92,263.1,263.65,12512.0,210.2427,210.458,209.8041,210.2427,12512.0
2018-12-07 14:30:00,263.49,263.96,263.16,263.34,11602.0,210.1151,210.4899,209.8519,209.9955,11602.0
2018-12-07 15:00:00,263.3,264.09,262.92,263.92,16741.0,209.9636,210.5935,209.6605,210.458,16741.0
2018-12-07 15:30:00,263.85,265.25,263.68,263.72,67424.0,210.4021,211.5186,210.2666,210.2985,67424.0
2018-12-10 09:30:00,263.91,263.91,259.65,259.65,15722.0,210.45,210.45,207.0529,207.0529,15722.0
2018-12-10 10:00:00,259.98,262.47,259.63,262.47,6342.0,207.3161,209.3017,207.037,209.3017,6342.0
2018-12-10 10:30:00,262.27,262.27,259.98,260.72,10900.0,209.1422,209.1422,207.3161,207.9062,10900.0
2018-12-10 11:00:00,260.39,260.39,258.86,259.33,5349.0,207.643,207.643,206.423,206.7978,5349.0
2018-12-10 11:30:00,259.28,260.74,259.04,259.69,5321.0,206.7579,207.9221,206.5665,207.0848,5321.0
2018-12-10 12:00:00,259.97,261.0,259.63,260.86,5900.0,207.3081,208.1295,207.037,208.0178,5900.0
2018-12-10 12:30:00,260.87,261.75,260.65,261.19,11900.0,208.0258,208.7275,207.8504,208.281,11900.0
2018-12-10 13:00:00,261.31,261.58,260.8,260.88,13985.0,208.3767,208.592,207.97,208.0338,13985.0
2018-12-10 13:30:00,260.88,262.1,260.88,261.96,4684.0,208.0338,209.0066,208.0338,208.895,4684.0
2018-12-10 14:00:00,262.02,262.28,261.79,262.09,4210.0,208.9429,209.1502,208.7594,208.9987,4210.0
2018-12-10 14:30:00,262.4,263.23,262.37,262.62,9800.0,209.2459,209.9077,209.222,209.4213,9800.0
2018-12-10 15:00:00,262.61,262.73,262.2,262.71,6247.0,209.4133,209.509,209.0864,209.4931,6247.0
2018-12-10 15:30:00,262.93,263.66,262.48,262.53,25826.0,209.6685,210.2506,209.3097,209.3495,25826.0
2018-12-11 09:30:00,264.64,265.64,263.58,265.64,16226.0,211.0321,211.8296,210.1868,211.8296,16226.0
2018-12-11 10:00:00,265.22,265.9,264.25,264.67,8977.0,211.4946,212.0369,210.7211,211.056,8977.0
2018-12-11 10:30:00,264.64,264.73,263.74,264.73,5840.0,211.0321,211.1039,210.3144,211.1039,5840.0
2018-12-11 11:00:00,264.96,265.42,264.52,264.83,9118.0,211.2873,211.6541,210.9364,211.1836,9118.0
2018-12-11 11:30:00,264.89,264.89,264.11,264.65,5785.0,211.2315,211.2315,210.6095,211.0401,5785.0
2018-12-11 12:00:00,264.48,264.48,263.45,264.02,5800.0,210.9045,210.9045,210.0832,210.5377,5800.0
2018-12-11 12:30:00,263.98,264.35,263.47,264.04,10221.0,210.5058,210.8009,210.0991,210.5537,10221.0
2018-12-11 13:00:00,264.12,264.59,264.11,264.31,3593.0,210.6175,210.9922,210.6095,210.769,3593.0
2018-12-11 13:30:00,264.38,264.51,263.52,263.58,7900.0,210.8248,210.9285,210.139,210.1868,7900.0
2018-12-11 14:00:00,263.72,264.34,263.33,264.26,8607.0,210.2985,210.7929,209.9875,210.7291,8607.0
2018-12-11 14:30:00,264.53,264.91,264.22,264.6,7586.0,210.9444,211.2474,210.6972,211.0002,7586.0
2018-12-11 15:00:00,264.46,265.23,264.34,264.77,8587.0,210.8886,211.5026,210.7929,211.1358,8587.0
2018-12-11 15:30:00,264.73,265.03,263.16,263.33,26116.0,211.1039,211.3431,209.8519,209.9875,26116.0
2018-12-12 09:30:00,264.74,265.31,263.22,263.37,5362.0,211.1119,211.5664,209.8998,210.0194,5362.0
2018-12-12 10:00:00,263.36,263.85,263.1,263.1,3729.0,210.0114,210.4021,209.8041,209.8041,3729.0
2018-12-12 10:30:00,263.12,263.72,262.33,262.49,3900.0,209.82,210.2985,209.1901,209.3176,3900.0
2018-12-12 11:00:00,262.34,263.26,261.3,261.3,18834.0,209.198,209.9317,208.3687,208.3687,18834.0
2018-12-12 11:30:00,261.5,261.5,260.71,260.96,13436.0,208.5282,208.5282,207.8982,208.0976,13436.0
2018-12-12 12:00:00,261.01,261.3,260.43,260.65,11722.0,208.1374,208.3687,207.6749,207.8504,11722.0
2018-12-12 12:30:00,260.77,260.82,259.82,259.82,17702.0,207.9461,207.9859,207.1885,207.1885,17702.0
2018-12-12 13:00:00,259.71,259.71,258.96,259.7,6426.0,207.1008,207.1008,206.5027,207.0928,6426.0
2018-12-12 13:30:00,259.44,260.17,259.43,259.79,15231.0,206.8855,207.4676,206.8775,207.1646,15231.0
2018-12-12 14:00:00,259.63,260.17,258.84,258.94,17537.0,207.037,207.4676,206.407,206.4868,17537.0
2018-12-12 14:30:00,258.88,259.09,258.57,258.6,5768.0,206.4389,206.6064,206.1917,206.2156,5768.0
2018-12-12 15:00:00,258.61,259.72,258.44,259.41,19993.0,206.2236,207.1088,206.088,206.8616,19993.0
2018-12-12 15:30:00,259.66,260.24,258.01,258.14,40204.0,207.0609,207.5234,205.7452,205.8488,40204.0
2018-12-13 09:30:00,258.44,263.01,258.39,263.0,20562.0,206.088,209.7323,206.0482,209.7243,20562.0
2018-12-13 10:00:00,263.04,264.69,262.76,262.92,15219.0,209.7562,211.072,209.5329,209.6605,15219.0
2018-12-13 10:30:00,262.8,263.42,262.61,263.3,11315.0,209.5648,210.0593,209.4133,209.9636,11315.0
2018-12-13 11:00:00,263.23,264.17,262.99,263.49,7979.0,209.9077,210.6573,209.7164,210.1151,7979.0
2018-12-13 11:30:00,263.65,264.0,263.13,263.13,8365.0,210.2427,210.5218,209.828,209.828,8365.0
2018-12-13 12:00:00,262.99,263.15,262.19,262.35,5693.0,209.7164,209.8439,209.0784,209.206,5693.0
2018-12-13 12:30:00,262.32,262.96,262.18,262.6,5654.0,209.1821,209.6924,209.0704,209.4054,5654.0
2018-12-13 13:00:00,262.48,262.8,262.24,262.54,6712.0,209.3097,209.5648,209.1183,209.3575,6712.0
2018-12-13 13:30:00,262.54,262.74,262.35,262.44,15217.0,209.3575,209.517,209.206,209.2778,15217.0
2018-12-13 14:00:00,262.44,262.48,261.54,261.63,5987.0,209.2778,209.3097,208.5601,208.6319,5987.0
2018-12-13 14:30:00,261.62,262.07,261.5,261.93,5013.0,208.6239,208.9827,208.5282,208.8711,5013.0
2018-12-13 15:00:00,261.94,262.27,261.68,262.02,8100.0,208.8791,209.1422,208.6717,208.9429,8100.0
2018-12-13 15:30:00,261.88,262.02,261.27,261.59,27031.0,208.8312,208.9429,208.3448,208.6,27031.0
2018-12-14 09:30:00,261.39,262.02,260.87,261.17,7566.0,208.4405,208.9429,208.0258,208.265,7566.0
2018-12-14 10:00:00,261.51,262.34,261.27,262.26,7100.0,208.5362,209.198,208.3448,209.1342,7100.0
2018-12-14 10:30:00,261.96,262.74,261.64,262.07,6169.0,208.895,209.517,208.6398,208.9827,6169.0
2018-12-14 11:00:00,262.07,262.42,261.42,261.62,9575.0,208.9827,209.2618,208.4644,208.6239,9575.0
2018-12-14 11:30:00,261.35,261.65,260.6,260.6,6468.0,208.4086,208.6478,207.8105,207.8105,6468.0
2018-12-14 12:00:00,260.87,260.95,260.45,260.83,2946.0,208.0258,208.0896,207.6909,207.9939,2946.0
2018-12-14 12:30:00,261.13,261.24,260.45,261.05,2700.0,208.2331,208.3209,207.6909,208.1693,2700.0
2018-12-14 13:00:00,260.82,261.44,260.62,261.44,3123.0,207.9859,208.4803,207.8264,208.4803,3123.0
2018-12-14 13:30:00,261.46,261.62,261.19,261.52,1958.0,208.4963,208.6239,208.281,208.5441,1958.0
2018-12-14 14:00:00,261.61,261.62,261.27,261.39,4027.0,208.6159,208.6239,208.3448,208.4405,4027.0
2018-12-14 14:30:00,261.3,261.41,260.75,261.22,7870.0,208.3687,208.4564,207.9301,208.3049,7870.0
2018-12-14 15:00:00,261.23,261.43,260.59,261.04,5295.0,208.3129,208.4724,207.8025,208.1614,5295.0
2018-12-14 15:30:00,261.0,262.59,260.83,262.29,32784.0,208.1295,209.3974,207.9939,209.1582,32784.0
2018-12-17 09:30:00,263.55,264.65,262.21,262.53,15375.0,210.1629,211.0401,209.0944,209.3495,15375.0
2018-12-17 10:00:00,262.41,262.46,260.58,260.58,21847.0,209.2538,209.2937,207.7946,207.7946,21847.0
2018-12-17 10:30:00,260.44,261.01,259.77,260.74,14802.0,207.6829,208.1374,207.1486,207.9221,14802.0
2018-12-17 11:00:00,260.68,261.1,258.63,258.63,20512.0,207.8743,208.2092,206.2396,206.2396,20512.0
2018-12-17 11:30:00,258.51,259.71,258.51,259.35,21720.0,206.1439,207.1008,206.1439,206.8137,21720.0
2018-12-17 12:00:00,259.32,259.59,257.9,258.03,10623.0,206.7898,207.0051,205.6574,205.7611,10623.0
2018-12-17 12:30:00,258.04,258.04,254.87,255.19,12746.0,205.7691,205.7691,203.2412,203.4964,12746.0
2018-12-17 13:00:00,255.2,256.21,254.89,255.83,9824.0,203.5044,204.3098,203.2572,204.0068,9824.0
2018-12-17 13:30:00,255.75,256.67,255.53,256.53,11595.0,203.943,204.6766,203.7675,204.565,11595.0
2018-12-17 14:00:00,256.38,256.49,255.46,256.42,11708.0,204.4453,204.5331,203.7117,204.4772,11708.0
2018-12-17 14:30:00,256.48,257.78,256.47,257.5,6303.0,204.5251,205.5617,204.5171,205.3385,6303.0
2018-12-17 15:00:00,257.36,258.13,256.21,256.36,22478.0,205.2268,205.8408,204.3098,204.4294,22478.0
2018-12-17 15:30:00,256.26,256.26,253.31,254.27,90501.0,204.3496,204.3496,201.9972,202.7628,90501.0
2018-12-18 09:30:00,255.62,258.14,255.6,258.14,27924.0,203.8393,205.8488,203.8233,205.8488,27924.0
2018-12-18 10:00:00,258.53,259.58,257.89,259.15,15725.0,206.1598,206.9971,205.6495,206.6542,15725.0
2018-12-18 10:30:00,259.03,259.04,257.73,258.52,5842.0,206.5585,206.5665,205.5219,206.1518,5842.0
2018-12-18 11:00:00,258.57,259.37,258.3,259.36,13000.0,206.1917,206.8297,205.9764,206.8217,13000.0
2018-12-18 11:30:00,259.55,259.56,258.4,258.5,11804.0,206.9732,206.9812,206.0562,206.1359,11804.0
2018-12-18 12:00:00,258.67,259.23,258.31,258.93,16738.0,206.2715,206.718,205.9844,206.4788,16738.0
2018-12-18 12:30:00,258.91,258.94,258.35,258.89,5400.0,206.4628,206.4868,206.0163,206.4469,5400.0
2018-12-18 13:00:00,258.42,258.91,258.26,258.58,8300.0,206.0721,206.4628,205.9445,206.1997,8300.0
2018-12-18 13:30:00,258.85,258.85,258.24,258.59,11900.0,206.415,206.415,205.9286,206.2077,11900.0
2018-12-18 14:00:00,258.51,258.6,258.05,258.51,8807.0,206.1439,206.2156,205.777,206.1439,8807.0
2018-12-18 14:30:00,258.6,258.6,256.84,256.84,10855.0,206.2156,206.2156,204.8122,204.8122,10855.0
2018-12-18 15:00:00,256.73,257.95,256.73,257.22,12476.0,204.7244,205.6973,204.7244,205.1152,12476.0
2018-12-18 15:30:00,257.36,258.78,257.27,258.05,44270.0,205.2268,206.3592,205.1551,205.777,44270.0
2018-12-19 09:30:00,258.01,258.63,255.32,256.83,11895.0,205.7452,206.2396,203.6001,204.8042,11895.0
2018-12-19 10:00:00,257.51,257.64,255.9,256.79,18168.0,205.3464,205.4501,204.0626,204.7723,18168.0
2018-12-19 10:30:00,256.78,257.08,256.43,257.0,14429.0,204.7643,205.0035,204.4852,204.9397,14429.0
2018-12-19 11:00:00,256.94,257.65,256.3,257.65,26847.0,204.8919,205.4581,204.3815,205.4581,26847.0
2018-12-19 11:30:00,257.41,257.51,256.5,257.16,17552.0,205.2667,205.3464,204.541,205.0673,17552.0
2018-12-19 12:00:00,257.13,257.61,256.81,257.37,16775.0,205.0434,205.4262,204.7882,205.2348,16775.0
2018-12-19 12:30:00,257.52,257.82,256.99,257.45,12020.0,205.3544,205.5936,204.9318,205.2986,12020.0
2018-12-19 13:00:00,257.42,257.42,256.81,257.06,6300.0,205.2747,205.2747,204.7882,204.9876,6300.0
2018-12-19 13:30:00,257.33,257.77,257.14,257.66,7349.0,205.2029,205.5538,205.0514,205.4661,7349.0
2018-12-19 14:00:00,258.46,258.71,256.3,258.0,18685.0,206.104,206.3034,204.3815,205.7372,18685.0
2018-12-19 14:30:00,257.93,258.29,255.71,256.0,10015.0,205.6814,205.9684,203.9111,204.1423,10015.0
2018-12-19 15:00:00,255.8,256.1,254.27,255.66,16807.0,203.9828,204.2221,202.7628,203.8712,16807.0
2018-12-19 15:30:00,255.51,256.46,254.98,255.52,40845.0,203.7516,204.5091,203.3289,203.7595,40845.0
2018-12-20 09:30:00,256.46,256.46,253.67,256.1,14134.0,204.5091,204.5091,202.2843,204.2221,14134.0
2018-12-20 10:00:00,256.78,257.35,256.31,256.63,6449.0,204.7643,205.2188,204.3895,204.6447,6449.0
2018-12-20 10:30:00,257.03,257.97,256.63,257.59,8951.0,204.9637,205.7133,204.6447,205.4102,8951.0
2018-12-20 11:00:00,257.42,258.79,257.42,258.04,13148.0,205.2747,206.3671,205.2747,205.7691,13148.0
2018-12-20 11:30:00,257.88,258.64,256.96,257.44,29551.0,205.6415,206.2475,204.9079,205.2906,29551.0
2018-12-20 12:00:00,257.18,257.92,256.93,257.63,10900.0,205.0833,205.6734,204.8839,205.4421,10900.0
2018-12-20 12:30:00,257.81,257.94,256.79,256.94,8548.0,205.5857,205.6893,204.7723,204.8919,8548.0
2018-12-20 13:00:00,256.93,257.12,256.26,256.44,6400.0,204.8839,205.0354,204.3496,204.4932,6400.0
2018-12-20 13:30:00,256.73,256.73,254.88,254.89,5294.0,204.7244,204.7244,203.2492,203.2572,5294.0
2018-12-20 14:00:00,255.08,255.23,253.13,254.22,10198.0,203.4087,203.5283,201.8537,202.7229,10198.0
2018-12-20 14:30:00,254.4,256.93,254.39,254.98,14155.0,202.8664,204.8839,202.8585,203.3289,14155.0
2018-12-20 15:00:00,255.23,256.04,254.38,255.42,18049.0,203.5283,204.1742,202.8505,203.6798,18049.0
2018-12-20 15:30:00,255.53,256.02,254.25,255.37,69385.0,203.7675,204.1583,202.7468,203.6399,69385.0
2018-12-21 09:30:00,254.59,260.16,254.44,259.67,101364.0,203.0179,207.4596,202.8983,207.0689,101364.0
2018-12-21 10:00:00,259.83,262.75,258.47,261.12,20304.0,207.1965,209.525,206.112,208.2252,20304.0
2018-12-21 10:30:00,260.87,260.96,260.1,260.36,18599.0,208.0258,208.0976,207.4118,207.6191,18599.0
2018-12-21 11:00:00,260.38,260.52,258.84,260.52,15032.0,207.6351,207.7467,206.407,207.7467,15032.0
2018-12-21 11:30:00,260.44,260.77,259.55,259.98,12450.0,207.6829,207.9461,206.9732,207.3161,12450.0
2018-12-21 12:00:00,259.76,260.28,259.05,259.21,16660.0,207.1407,207.5553,206.5745,206.7021,16660.0
2018-12-21 12:30:00,259.04,259.98,258.31,258.69,20418.0,206.5665,207.3161,205.9844,206.2874,20418.0
2018-12-21 13:00:00,258.52,259.39,258.26,258.81,31879.0,206.1518,206.8456,205.9445,206.3831,31879.0
2018-12-21 13:30:00,258.86,259.75,258.62,258.89,44735.0,206.423,207.1327,206.2316,206.4469,44735.0
2018-12-21 14:00:00,258.78,258.85,257.46,257.71,14725.0,206.3592,206.415,205.3066,205.5059,14725.0
2018-12-21 14:30:00,257.73,258.0,256.44,256.47,12900.0,205.5219,205.7372,204.4932,204.5171,12900.0
2018-12-21 15:00:00,256.92,257.06,254.41,254.41,26533.0,204.876,204.9876,202.8744,202.8744,26533.0
2018-12-21 15:30:00,254.48,254.79,251.66,251.74,105462.0,202.9302,203.1774,200.6815,200.7453,105462.0
2018-12-24 09:30:00,251.96,252.5,249.47,249.47,9038.0,200.9207,201.3513,198.9351,198.9351,9038.0
2018-12-24 10:00:00,249.46,249.46,245.11,246.51,22444.0,198.9271,198.9271,195.4583,196.5747,22444.0
2018-12-24 10:30:00,246.33,246.67,244.89,245.19,29530.0,196.4312,196.7023,195.2829,195.5221,29530.0
2018-12-24 11:00:00,245.06,245.22,243.12,243.56,19352.0,195.4184,195.546,193.8714,194.2223,19352.0
2018-12-24 11:30:00,243.43,243.43,241.19,241.19,44693.0,194.1186,194.1186,192.3324,192.3324,44693.0
2018-12-24 12:00:00,241.35,241.92,240.14,240.37,22341.0,192.46,192.9145,191.4951,191.6785,22341.0
2018-12-24 12:30:00,240.33,240.83,239.6,239.99,37758.0,191.6466,192.0453,191.0644,191.3754,37758.0
2018-12-26 09:30:00,240.18,243.97,240.18,241.3,15261.0,191.527,194.5492,191.527,192.4201,15261.0
2018-12-26 10:00:00,241.56,241.57,240.04,240.68,10375.0,192.6274,192.6354,191.4153,191.9257,10375.0
2018-12-26 10:30:00,240.6,241.04,237.84,238.63,7100.0,191.8619,192.2127,189.661,190.2909,7100.0
2018-12-26 11:00:00,238.79,239.74,238.37,239.74,8052.0,190.4185,191.1761,190.0836,191.1761,8052.0
2018-12-26 11:30:00,239.45,240.3,239.08,240.29,18055.0,190.9448,191.6227,190.6498,191.6147,18055.0
2018-12-26 12:00:00,240.46,241.38,240.26,240.94,12906.0,191.7502,192.4839,191.5908,192.133,12906.0
2018-12-26 12:30:00,240.87,241.55,240.67,241.15,29928.0,192.0772,192.6194,191.9177,192.3005,29928.0
2018-12-26 13:00:00,241.12,241.25,240.42,240.81,7417.0,192.2765,192.3802,191.7183,192.0293,7417.0
2018-12-26 13:30:00,241.02,242.14,240.77,242.13,17293.0,192.1968,193.0899,191.9974,193.0819,17293.0
2018-12-26 14:00:00,242.08,242.26,241.15,241.15,12022.0,193.0421,193.1856,192.3005,192.3005,12022.0
2018-12-26 14:30:00,241.37,242.26,241.37,242.26,7396.0,192.4759,193.1856,192.4759,193.1856,7396.0
2018-12-26 15:00:00,242.35,243.42,242.21,243.33,10060.0,193.2574,194.1106,193.1457,194.0389,10060.0
2018-12-26 15:30:00,243.24,245.14,243.24,244.8,77541.0,193.9671,195.4822,193.9671,195.2111,77541.0
2018-12-27 09:30:00,243.76,243.86,238.86,239.89,9310.0,194.3818,194.4615,190.4744,191.2957,9310.0
2018-12-27 10:00:00,239.69,240.65,239.02,239.55,9865.0,191.1362,191.9018,190.6019,191.0246,9865.0
2018-12-27 10:30:00,239.61,241.73,239.61,240.79,35371.0,191.0724,192.763,191.0724,192.0134,35371.0
2018-12-27 11:00:00,240.78,240.98,239.52,240.72,22184.0,192.0054,192.1649,191.0007,191.9576,22184.0
2018-12-27 11:30:00,241.05,241.63,240.08,241.48,28109.0,192.2207,192.6832,191.4472,192.5636,28109.0
2018-12-27 12:00:00,241.34,241.7,240.5,240.74,8435.0,192.452,192.7391,191.7821,191.9735,8435.0
2018-12-27 12:30:00,240.75,241.31,240.68,241.3,3824.0,191.9815,192.4281,191.9257,192.4201,3824.0
2018-12-27 13:00:00,241.31,241.56,240.62,240.77,24594.0,192.4281,192.6274,191.8778,191.9974,24594.0
2018-12-27 13:30:00,240.59,240.77,239.45,239.86,5490.0,191.8539,191.9974,190.9448,191.2718,5490.0
2018-12-27 14:00:00,239.85,240.24,238.7,239.42,10589.0,191.2638,191.5748,190.3468,190.9209,10589.0
2018-12-27 14:30:00,239.39,240.85,239.33,240.76,10566.0,190.897,192.0612,190.8491,191.9895,10566.0
2018-12-27 15:00:00,240.57,242.89,240.25,242.71,75460.0,191.838,193.688,191.5828,193.5445,75460.0
2018-12-27 15:30:00,242.85,245.89,241.98,245.75,123960.0,193.6561,196.0803,192.9623,195.9686,123960.0
2018-12-28 09:30:00,248.49,249.14,246.18,246.18,9005.0,198.1536,198.6719,196.3115,196.3115,9005.0
2018-12-28 10:00:00,246.55,246.97,244.85,246.45,7798.0,196.6066,196.9415,195.251,196.5269,7798.0
2018-12-28 10:30:00,246.27,246.35,244.15,244.97,7287.0,196.3833,196.4471,194.6928,195.3467,7287.0
2018-12-28 11:00:00,244.69,245.18,243.4,243.77,6703.0,195.1234,195.5141,194.0947,194.3897,6703.0
2018-12-28 11:30:00,243.68,244.12,243.0,243.96,5695.0,194.318,194.6688,193.7757,194.5412,5695.0
2018-12-28 12:00:00,244.01,244.58,243.54,244.58,6330.0,194.5811,195.0357,194.2063,195.0357,6330.0
2018-12-28 12:30:00,244.8,245.01,244.21,244.45,6696.0,195.2111,195.3786,194.7406,194.932,6696.0
2018-12-28 13:00:00,244.51,245.53,244.5,245.21,4407.0,194.9798,195.7932,194.9719,195.538,4407.0
2018-12-28 13:30:00,245.0,245.47,244.81,245.28,7103.0,195.3706,195.7454,195.2191,195.5939,7103.0
2018-12-28 14:00:00,245.48,246.69,245.42,246.0,10975.0,195.7533,196.7182,195.7055,196.168,10975.0
2018-12-28 14:30:00,246.12,248.14,246.12,247.92,10511.0,196.2637,197.8745,196.2637,197.6991,10511.0
2018-12-28 15:00:00,247.88,247.92,245.31,245.63,10451.0,197.6672,197.6991,195.6178,195.873,10451.0
2018-12-28 15:30:00,245.6,246.3,244.34,245.89,46954.0,195.849,196.4072,194.8443,196.0803,46954.0
2018-12-31 09:30:00,244.7,245.33,242.43,244.68,12976.0,196.6115,197.1177,194.7876,196.5954,12976.0
2018-12-31 10:00:00,244.91,245.48,244.8,244.85,5477.0,196.7802,197.2382,196.6918,196.732,5477.0
2018-12-31 10:30:00,245.01,245.42,243.23,243.41,5528.0,196.8606,197.19,195.4304,195.575,5528.0
2018-12-31 11:00:00,243.43,243.78,242.36,242.38,4514.0,195.5911,195.8723,194.7313,194.7474,4514.0
2018-12-31 11:30:00,242.29,242.87,241.8,242.69,6032.0,194.6751,195.1411,194.2814,194.9965,6032.0
2018-12-31 12:00:00,242.54,242.55,241.58,242.53,6939.0,194.876,194.884,194.1046,194.8679,6939.0
2018-12-31 12:30:00,242.76,244.14,242.66,244.14,2522.0,195.0527,196.1615,194.9724,196.1615,2522.0
2018-12-31 13:00:00,244.39,244.98,244.03,244.92,6763.0,196.3624,196.8365,196.0732,196.7882,6763.0
2018-12-31 13:30:00,245.04,245.04,244.47,244.76,1585.0,196.8847,196.8847,196.4267,196.6597,1585.0
2018-12-31 14:00:00,244.53,244.74,243.43,243.43,4504.0,196.4749,196.6436,195.5911,195.5911,4504.0
2018-12-31 14:30:00,243.41,243.75,242.33,243.15,5761.0,195.575,195.8482,194.7072,195.3661,5761.0
2018-12-31 15:00:00,243.28,243.56,242.46,243.47,7722.0,195.4705,195.6955,194.8117,195.6232,7722.0
2018-12-31 15:30:00,243.54,245.26,243.54,245.26,44117.0,195.6794,197.0614,195.6794,197.0614,44117.0
2019-01-02 09:30:00,243.35,243.35,237.42,238.29,30073.0,195.5268,195.5268,190.7622,191.4612,30073.0
2019-01-02 10:00:00,238.62,239.66,236.51,236.51,8137.0,191.7263,192.5619,190.031,190.031,8137.0
2019-01-02 10:30:00,236.53,237.22,235.6,236.88,13751.0,190.0471,190.6015,189.2998,190.3283,13751.0
2019-01-02 11:00:00,236.7,237.74,236.48,237.02,10961.0,190.1836,191.0193,190.0069,190.4408,10961.0
2019-01-02 11:30:00,237.29,238.14,236.86,237.06,5500.0,190.6577,191.3407,190.3122,190.4729,5500.0
2019-01-02 12:00:00,237.21,237.35,236.64,236.77,9896.0,190.5934,190.7059,190.1354,190.2399,9896.0
2019-01-02 12:30:00,236.66,237.16,236.55,236.99,7901.0,190.1515,190.5532,190.0631,190.4167,7901.0
2019-01-02 13:00:00,237.04,237.2,236.15,236.89,12825.0,190.4568,190.5854,189.7417,190.3363,12825.0
2019-01-02 13:30:00,236.96,237.35,236.63,236.73,11715.0,190.3926,190.7059,190.1274,190.2078,11715.0
2019-01-02 14:00:00,236.63,236.63,235.72,236.4,15306.0,190.1274,190.1274,189.3962,189.9426,15306.0
2019-01-02 14:30:00,236.57,237.85,236.48,237.25,19662.0,190.0792,191.1076,190.0069,190.6256,19662.0
2019-01-02 15:00:00,237.36,237.66,236.36,237.34,26821.0,190.7139,190.955,189.9105,190.6979,26821.0
2019-01-02 15:30:00,237.3,237.3,235.51,236.67,73912.0,190.6657,190.6657,189.2275,190.1595,73912.0
2019-01-03 09:30:00,236.06,239.39,236.06,237.53,14295.0,189.6694,192.345,189.6694,190.8505,14295.0
2019-01-03 10:00:00,237.19,238.14,236.2,237.99,10083.0,190.5774,191.3407,189.7819,191.2201,10083.0
2019-01-03 10:30:00,238.01,239.38,237.78,238.43,10537.0,191.2362,192.337,191.0514,191.5737,10537.0
2019-01-03 11:00:00,238.76,239.04,237.7,238.65,12211.0,191.8388,192.0638,190.9871,191.7504,12211.0
2019-01-03 11:30:00,238.78,240.89,238.35,240.3,18134.0,191.8549,193.5502,191.5094,193.0762,18134.0
2019-01-03 12:00:00,239.97,240.42,239.28,239.92,16428.0,192.811,193.1726,192.2566,192.7709,16428.0
2019-01-03 12:30:00,239.98,240.09,238.92,239.08,6866.0,192.8191,192.9074,191.9674,192.0959,6866.0
2019-01-03 13:00:00,238.95,239.2,237.33,238.29,8700.0,191.9915,192.1923,190.6898,191.4612,8700.0
2019-01-03 13:30:00,238.83,239.73,238.74,239.09,8800.0,191.8951,192.6182,191.8227,192.104,8800.0
2019-01-03 14:00:00,239.23,239.9,239.2,239.86,7822.0,192.2164,192.7548,192.1923,192.7226,7822.0
2019-01-03 14:30:00,239.85,239.85,238.77,239.09,9702.0,192.7146,192.7146,191.8468,192.104,9702.0
2019-01-03 15:00:00,239.1,239.1,237.91,238.22,12232.0,192.112,192.112,191.1559,191.4049,12232.0
2019-01-03 15:30:00,238.48,239.02,236.98,237.66,59755.0,191.6138,192.0477,190.4086,190.955,59755.0
2019-01-04 09:30:00,238.92,240.28,238.33,239.13,10187.0,191.9674,193.0601,191.4933,192.1361,10187.0
2019-01-04 10:00:00,239.38,240.55,239.22,240.42,18344.0,192.337,193.277,192.2084,193.1726,18344.0
2019-01-04 10:30:00,240.42,240.94,239.34,239.34,12004.0,193.1726,193.5904,192.3048,192.3048,12004.0
2019-01-04 11:00:00,240.01,240.71,238.59,238.59,19413.0,192.8432,193.4056,191.7022,191.7022,19413.0
2019-01-04 11:30:00,239.54,239.99,239.11,239.29,9070.0,192.4655,192.8271,192.12,192.2647,9070.0
2019-01-04 12:00:00,239.06,239.55,238.57,239.25,6141.0,192.0799,192.4736,191.6862,192.2325,6141.0
2019-01-04 12:30:00,239.42,239.72,239.08,239.51,6521.0,192.3691,192.6102,192.0959,192.4414,6521.0
2019-01-04 13:00:00,239.72,239.72,238.61,238.65,4088.0,192.6102,192.6102,191.7183,191.7504,4088.0
2019-01-04 13:30:00,238.61,238.65,237.54,237.96,6162.0,191.7183,191.7504,190.8586,191.196,6162.0
2019-01-04 14:00:00,237.69,238.11,237.36,237.86,16159.0,190.9791,191.3166,190.7139,191.1157,16159.0
2019-01-04 14:30:00,237.87,238.07,237.49,237.87,7427.0,191.1237,191.2844,190.8184,191.1237,7427.0
2019-01-04 15:00:00,238.03,239.02,238.03,238.73,16500.0,191.2523,192.0477,191.2523,191.8147,16500.0
2019-01-04 15:30:00,238.82,239.16,237.98,238.17,67056.0,191.887,192.1602,191.2121,191.3648,67056.0
2019-01-07 09:30:00,239.29,242.24,239.29,239.47,14134.0,192.2647,194.6349,192.2647,192.4093,14134.0
2019-01-07 10:00:00,238.51,240.33,238.5,239.5,7916.0,191.6379,193.1003,191.6299,192.4334,7916.0
2019-01-07 10:30:00,239.83,240.49,238.55,239.02,24429.0,192.6985,193.2288,191.6701,192.0477,24429.0
2019-01-07 11:00:00,239.13,239.14,238.06,238.41,5739.0,192.1361,192.1441,191.2764,191.5576,5739.0
2019-01-07 11:30:00,238.56,239.02,238.2,239.02,28714.0,191.6781,192.0477,191.3889,192.0477,28714.0
2019-01-07 12:00:00,238.77,239.63,238.21,239.45,5900.0,191.8468,192.5378,191.3969,192.3932,5900.0
2019-01-07 12:30:00,239.59,239.94,239.54,239.94,13997.0,192.5057,192.7869,192.4655,192.7869,13997.0
2019-01-07 13:00:00,239.99,240.8,239.89,240.59,15956.0,192.8271,193.4779,192.7467,193.3092,15956.0
2019-01-07 13:30:00,240.7,241.04,240.53,240.89,5327.0,193.3976,193.6707,193.261,193.5502,5327.0
2019-01-07 14:00:00,240.8,241.01,239.68,239.7,12993.0,193.4779,193.6466,192.578,192.5941,12993.0
2019-01-07 14:30:00,239.76,239.76,238.62,239.12,2900.0,192.6423,192.6423,191.7263,192.1281,2900.0
2019-01-07 15:00:00,239.04,239.87,239.04,239.85,6993.0,192.0638,192.7307,192.0638,192.7146,6993.0
2019-01-07 15:30:00,239.86,240.82,238.91,239.26,43890.0,192.7226,193.494,191.9593,192.2406,43890.0
2019-01-08 09:30:00,240.15,242.4,239.4,241.15,11115.0,192.9557,194.7635,192.353,193.7591,11115.0
2019-01-08 10:00:00,241.09,241.3,240.4,241.3,9762.0,193.7109,193.8797,193.1565,193.8797,9762.0
2019-01-08 10:30:00,241.36,242.69,241.24,242.69,10586.0,193.9279,194.9965,193.8314,194.9965,10586.0
2019-01-08 11:00:00,242.79,242.9,242.13,242.24,11075.0,195.0768,195.1652,194.5465,194.6349,11075.0
2019-01-08 11:30:00,242.23,242.63,242.12,242.31,11054.0,194.6269,194.9483,194.5385,194.6912,11054.0
2019-01-08 12:00:00,242.38,243.18,242.15,243.08,25176.0,194.7474,195.3902,194.5626,195.3098,25176.0
2019-01-08 12:30:00,243.06,243.32,241.99,242.34,10121.0,195.2938,195.5027,194.4341,194.7153,10121.0
2019-01-08 13:00:00,242.33,243.52,242.33,243.39,7760.0,194.7072,195.6634,194.7072,195.5589,7760.0
2019-01-08 13:30:00,243.35,244.91,243.35,244.42,18516.0,195.5268,196.7802,195.5268,196.3865,18516.0
2019-01-08 14:00:00,244.35,245.23,244.35,244.64,9375.0,196.3303,197.0373,196.3303,196.5633,9375.0
2019-01-08 14:30:00,244.73,245.35,244.58,245.34,9989.0,196.6356,197.1337,196.5151,197.1257,9989.0
2019-01-08 15:00:00,245.28,245.93,245.01,245.8,14981.0,197.0775,197.5998,196.8606,197.4953,14981.0
2019-01-08 15:30:00,245.68,245.81,244.74,245.27,50201.0,197.3989,197.5033,196.6436,197.0695,50201.0
2019-01-09 09:30:00,244.9,245.02,242.83,244.64,10713.0,196.7722,196.8686,195.109,196.5633,10713.0
2019-01-09 10:00:00,244.49,245.37,244.26,244.81,5347.0,196.4428,197.1498,196.258,196.6999,5347.0
2019-01-09 10:30:00,244.81,244.81,243.35,244.47,6250.0,196.6999,196.6999,195.5268,196.4267,6250.0
2019-01-09 11:00:00,244.52,244.87,243.53,243.7,6007.0,196.4669,196.7481,195.6714,195.808,6007.0
2019-01-09 11:30:00,243.56,243.97,243.07,243.65,8601.0,195.6955,196.0249,195.3018,195.7678,8601.0
2019-01-09 12:00:00,243.53,244.19,243.27,243.87,5465.0,195.6714,196.2017,195.4625,195.9446,5465.0
2019-01-09 12:30:00,243.62,244.37,243.59,244.33,4561.0,195.7437,196.3463,195.7196,196.3142,4561.0
2019-01-09 13:00:00,244.15,244.18,243.85,244.08,2600.0,196.1696,196.1937,195.9285,196.1133,2600.0
2019-01-09 13:30:00,243.96,244.19,243.68,244.19,4338.0,196.0169,196.2017,195.7919,196.2017,4338.0
2019-01-09 14:00:00,244.04,244.6,243.86,243.86,3400.0,196.0812,196.5311,195.9366,195.9366,3400.0
2019-01-09 14:30:00,244.12,244.63,244.08,244.43,5164.0,196.1455,196.5552,196.1133,196.3945,5164.0
2019-01-09 15:00:00,244.51,245.3,244.22,245.1,9210.0,196.4588,197.0936,196.2258,196.9329,9210.0
2019-01-09 15:30:00,245.23,245.33,244.47,245.02,53085.0,197.0373,197.1177,196.4267,196.8686,53085.0
2019-01-10 09:30:00,244.87,245.44,244.22,244.63,4204.0,196.7481,197.2061,196.2258,196.5552,4204.0
2019-01-10 10:00:00,244.29,246.18,244.25,246.18,7791.0,196.2821,197.8006,196.2499,197.8006,7791.0
2019-01-10 10:30:00,246.27,246.34,245.57,245.6,6830.0,197.8729,197.9292,197.3105,197.3346,6830.0
2019-01-10 11:00:00,245.61,246.83,244.71,246.83,4986.0,197.3427,198.3229,196.6195,198.3229,4986.0
2019-01-10 11:30:00,247.09,247.32,246.94,247.04,4909.0,198.5318,198.7166,198.4113,198.4916,4909.0
2019-01-10 12:00:00,247.36,249.09,246.96,249.09,34934.0,198.7487,200.1388,198.4273,200.1388,34934.0
2019-01-10 12:30:00,248.96,249.14,248.29,248.9,11546.0,200.0343,200.1789,199.496,199.9861,11546.0
2019-01-10 13:00:00,248.93,249.02,247.42,247.65,4700.0,200.0102,200.0825,198.7969,198.9817,4700.0
2019-01-10 13:30:00,247.38,247.79,246.94,246.94,4100.0,198.7648,199.0942,198.4113,198.4113,4100.0
2019-01-10 14:00:00,247.14,247.61,246.78,247.61,4753.0,198.572,198.9496,198.2827,198.9496,4753.0
2019-01-10 14:30:00,247.62,248.43,247.46,248.43,6820.0,198.9576,199.6085,198.8291,199.6085,6820.0
2019-01-10 15:00:00,248.54,248.61,247.99,248.35,12653.0,199.6968,199.7531,199.2549,199.5442,12653.0
2019-01-10 15:30:00,248.35,248.95,247.47,248.6,106567.0,199.5442,200.0263,198.8371,199.7451,106567.0
2019-01-11 09:30:00,248.71,249.7,247.67,249.19,13957.0,199.8334,200.6289,198.9978,200.2191,13957.0
2019-01-11 10:00:00,249.05,249.32,248.65,249.07,5875.0,200.1066,200.3236,199.7852,200.1227,5875.0
2019-01-11 10:30:00,249.09,249.2,247.83,248.23,2273.0,200.1388,200.2271,199.1264,199.4478,2273.0
2019-01-11 11:00:00,248.23,249.09,248.18,249.09,4462.0,199.4478,200.1388,199.4076,200.1388,4462.0
2019-01-11 11:30:00,249.12,249.12,247.78,248.21,7651.0,200.1629,200.1629,199.0862,199.4317,7651.0
2019-01-11 12:00:00,248.41,249.42,248.35,248.96,15954.0,199.5924,200.4039,199.5442,200.0343,15954.0
2019-01-11 12:30:00,249.09,249.3,248.71,249.3,9085.0,200.1388,200.3075,199.8334,200.3075,9085.0
2019-01-11 13:00:00,249.16,249.32,248.91,248.97,13997.0,200.195,200.3236,199.9941,200.0423,13997.0
2019-01-11 13:30:00,249.13,249.5,248.95,249.37,16791.0,200.1709,200.4682,200.0263,200.3637,16791.0
2019-01-11 14:00:00,249.28,249.37,248.93,249.3,20207.0,200.2914,200.3637,200.0102,200.3075,20207.0
2019-01-11 14:30:00,249.3,249.37,248.8,248.81,16525.0,200.3075,200.3637,199.9058,199.9138,16525.0
2019-01-11 15:00:00,248.79,249.33,248.56,248.58,11034.0,199.8977,200.3316,199.7129,199.729,11034.0
2019-01-11 15:30:00,248.62,249.42,248.44,249.39,53900.0,199.7611,200.4039,199.6165,200.3798,53900.0
2019-01-14 09:30:00,248.82,249.43,247.45,249.16,7512.0,199.9218,200.4119,198.8211,200.195,7512.0
2019-01-14 10:00:00,249.33,249.97,249.21,249.5,4900.0,200.3316,200.8458,200.2352,200.4682,4900.0
2019-01-14 10:30:00,249.18,250.22,249.18,250.2,7882.0,200.2111,201.0467,200.2111,201.0306,7882.0
2019-01-14 11:00:00,250.35,250.55,249.48,249.48,5700.0,201.1511,201.3118,200.4521,200.4521,5700.0
2019-01-14 11:30:00,249.49,249.77,248.77,249.77,3191.0,200.4602,200.6851,199.8816,200.6851,3191.0
2019-01-14 12:00:00,249.92,249.92,249.22,249.48,4034.0,200.8056,200.8056,200.2432,200.4521,4034.0
2019-01-14 12:30:00,249.46,249.57,248.96,249.06,4100.0,200.436,200.5244,200.0343,200.1147,4100.0
2019-01-14 13:00:00,249.03,249.03,248.6,248.77,1766.0,200.0906,200.0906,199.7451,199.8816,1766.0
2019-01-14 13:30:00,248.83,248.85,248.51,248.85,2864.0,199.9299,199.9459,199.6727,199.9459,2864.0
2019-01-14 14:00:00,248.78,249.04,248.4,248.56,4500.0,199.8897,200.0986,199.5844,199.7129,4500.0
2019-01-14 14:30:00,248.59,248.61,247.94,248.39,6248.0,199.737,199.7531,199.2148,199.5763,6248.0
2019-01-14 15:00:00,248.37,249.25,248.3,248.43,12815.0,199.5603,200.2673,199.504,199.6085,12815.0
2019-01-14 15:30:00,248.55,249.23,248.09,248.87,17394.0,199.7049,200.2512,199.3353,199.962,17394.0
2019-01-15 09:30:00,249.13,251.19,249.13,251.05,5759.0,200.1709,201.8261,200.1709,201.7136,5759.0
2019-01-15 10:00:00,252.0,252.48,251.71,252.2,4062.0,202.4769,202.8626,202.2439,202.6376,4062.0
2019-01-15 10:30:00,252.2,253.31,252.2,253.17,6388.0,202.6376,203.5294,202.6376,203.417,6388.0
2019-01-15 11:00:00,253.1,253.77,253.1,253.53,3685.0,203.3607,203.899,203.3607,203.7062,3685.0
2019-01-15 11:30:00,253.38,253.5,252.88,252.92,49878.0,203.5857,203.6821,203.1839,203.2161,49878.0
2019-01-15 12:00:00,252.76,253.09,252.45,252.86,5779.0,203.0875,203.3527,202.8385,203.1679,5779.0
2019-01-15 12:30:00,252.97,253.04,252.51,252.71,2314.0,203.2563,203.3125,202.8867,203.0474,2314.0
2019-01-15 13:00:00,252.73,252.9,252.27,252.9,5862.0,203.0634,203.2,202.6938,203.2,5862.0
2019-01-15 13:30:00,253.06,253.19,252.62,252.69,4100.0,203.3286,203.433,202.975,203.0313,4100.0
2019-01-15 14:00:00,252.63,252.89,252.07,252.07,7385.0,202.9831,203.192,202.5331,202.5331,7385.0
2019-01-15 14:30:00,252.03,252.49,251.98,252.49,4315.0,202.501,202.8706,202.4608,202.8706,4315.0
2019-01-15 15:00:00,252.36,252.5,251.81,252.11,13122.0,202.7661,202.8786,202.3242,202.5653,13122.0
2019-01-15 15:30:00,252.08,252.65,252.03,252.55,67630.0,202.5412,202.9991,202.501,202.9188,67630.0
2019-01-16 09:30:00,252.23,253.56,251.33,251.84,16361.0,202.6617,203.7303,201.9386,202.3483,16361.0
2019-01-16 10:00:00,252.36,252.97,252.29,252.97,7197.0,202.7661,203.2563,202.7099,203.2563,7197.0
2019-01-16 10:30:00,252.99,253.67,252.83,253.66,3450.0,203.2723,203.8187,203.1438,203.8107,3450.0
2019-01-16 11:00:00,253.32,253.39,252.39,252.89,13830.0,203.5375,203.5937,202.7902,203.192,13830.0
2019-01-16 11:30:00,253.05,253.55,252.94,253.45,4029.0,203.3205,203.7223,203.2322,203.6419,4029.0
2019-01-16 12:00:00,253.45,253.62,253.29,253.56,14600.0,203.6419,203.7785,203.5134,203.7303,14600.0
2019-01-16 12:30:00,253.6,253.93,253.6,253.93,4981.0,203.7625,204.0276,203.7625,204.0276,4981.0
2019-01-16 13:00:00,253.91,254.7,253.91,254.7,17530.0,204.0115,204.6463,204.0115,204.6463,17530.0
2019-01-16 13:30:00,254.79,255.28,254.79,255.26,9992.0,204.7186,205.1123,204.7186,205.0962,9992.0
2019-01-16 14:00:00,255.28,257.83,255.18,257.45,66473.0,205.1123,207.1612,205.032,206.8558,66473.0
2019-01-16 14:30:00,257.32,257.54,255.4,255.6,15742.0,206.7514,206.9282,205.2087,205.3694,15742.0
2019-01-16 15:00:00,255.59,256.68,255.5,256.6,17300.0,205.3614,206.2372,205.2891,206.1729,17300.0
2019-01-16 15:30:00,256.57,256.78,255.66,256.56,89324.0,206.1488,206.3175,205.4176,206.1408,89324.0
2019-01-17 09:30:00,255.71,259.13,255.71,258.22,20891.0,205.4578,208.2057,205.4578,207.4745,20891.0
2019-01-17 10:00:00,258.59,258.97,258.25,258.69,15526.0,207.7718,208.0771,207.4986,207.8522,15526.0
2019-01-17 10:30:00,258.85,259.83,258.57,259.38,11116.0,207.9807,208.7681,207.7557,208.4066,11116.0
2019-01-17 11:00:00,259.55,259.68,259.07,259.32,10874.0,208.5432,208.6476,208.1575,208.3584,10874.0
2019-01-17 11:30:00,259.23,259.33,258.65,258.76,13721.0,208.286,208.3664,207.82,207.9084,13721.0
2019-01-17 12:00:00,258.8,258.91,257.48,257.75,23971.0,207.9405,208.0289,206.88,207.0969,23971.0
2019-01-17 12:30:00,257.79,258.35,257.77,258.0,14183.0,207.129,207.579,207.113,207.2978,14183.0
2019-01-17 13:00:00,257.88,258.3,257.87,257.9,23679.0,207.2013,207.5388,207.1933,207.2174,23679.0
2019-01-17 13:30:00,257.93,258.25,257.82,258.04,15963.0,207.2415,207.4986,207.1531,207.3299,15963.0
2019-01-17 14:00:00,258.06,258.22,257.8,257.92,13304.0,207.346,207.4745,207.1371,207.2335,13304.0
2019-01-17 14:30:00,257.92,258.41,257.7,258.08,18157.0,207.2335,207.6272,207.0567,207.362,18157.0
2019-01-17 15:00:00,258.08,258.22,257.61,258.11,20406.0,207.362,207.4745,206.9844,207.3861,20406.0
2019-01-17 15:30:00,258.12,258.26,257.42,258.18,63084.0,207.3942,207.5067,206.8317,207.4424,63084.0
2019-01-18 09:30:00,259.55,259.55,257.49,257.91,46346.0,208.5432,208.5432,206.888,207.2255,46346.0
2019-01-18 10:00:00,257.87,259.03,257.85,258.33,11105.0,207.1933,208.1253,207.1772,207.5629,11105.0
2019-01-18 10:30:00,258.5,259.03,257.91,258.75,7374.0,207.6995,208.1253,207.2255,207.9004,7374.0
2019-01-18 11:00:00,258.64,258.75,258.0,258.48,5286.0,207.812,207.9004,207.2978,207.6834,5286.0
2019-01-18 11:30:00,258.56,258.81,258.35,258.62,5608.0,207.7477,207.9486,207.579,207.7959,5608.0
2019-01-18 12:00:00,258.88,259.11,258.8,259.0,8219.0,208.0048,208.1896,207.9405,208.1012,8219.0
2019-01-18 12:30:00,258.99,259.14,258.27,258.8,18605.0,208.0932,208.2137,207.5147,207.9405,18605.0
2019-01-18 13:00:00,258.89,259.1,258.65,258.65,10142.0,208.0129,208.1816,207.82,207.82,10142.0
2019-01-18 13:30:00,258.74,259.01,258.62,258.75,2454.0,207.8923,208.1093,207.7959,207.9004,2454.0
2019-01-18 14:00:00,258.73,259.34,258.7,258.74,11694.0,207.8843,208.3744,207.8602,207.8923,11694.0
2019-01-18 14:30:00,258.73,259.42,258.7,259.37,11778.0,207.8843,208.4387,207.8602,208.3985,11778.0
2019-01-18 15:00:00,259.27,259.27,258.69,258.72,11090.0,208.3182,208.3182,207.8522,207.8763,11090.0
2019-01-18 15:30:00,258.86,260.06,258.85,259.73,30201.0,207.9888,208.9529,207.9807,208.6878,30201.0
2019-01-22 09:30:00,260.22,261.0,258.76,260.56,10068.0,209.0815,209.7082,207.9084,209.3547,10068.0
2019-01-22 10:00:00,260.63,260.9,260.06,260.63,7661.0,209.4109,209.6279,208.9529,209.4109,7661.0
2019-01-22 10:30:00,260.35,260.47,259.55,259.74,30410.0,209.1859,209.2824,208.5432,208.6958,30410.0
2019-01-22 11:00:00,259.7,260.38,259.7,260.14,10875.0,208.6637,209.21,208.6637,209.0172,10875.0
2019-01-22 11:30:00,260.28,260.71,260.21,260.38,5806.0,209.1297,209.4752,209.0735,209.21,5806.0
2019-01-22 12:00:00,260.16,260.46,259.88,260.0,10929.0,209.0333,209.2743,208.8083,208.9047,10929.0
2019-01-22 12:30:00,259.91,260.12,259.5,260.04,43566.0,208.8324,209.0011,208.503,208.9369,43566.0
2019-01-22 13:00:00,259.88,260.13,259.32,260.07,25512.0,208.8083,209.0092,208.3584,208.961,25512.0
2019-01-22 13:30:00,260.15,261.7,260.11,261.7,11474.0,209.0252,210.2706,208.9931,210.2706,11474.0
2019-01-22 14:00:00,261.52,261.52,259.86,260.09,30458.0,210.126,210.126,208.7922,208.977,30458.0
2019-01-22 14:30:00,260.06,260.06,258.96,259.62,13362.0,208.9529,208.9529,208.0691,208.5994,13362.0
2019-01-22 15:00:00,259.74,260.21,259.29,260.21,8993.0,208.6958,209.0735,208.3343,209.0735,8993.0
2019-01-22 15:30:00,260.1,261.31,259.25,261.29,36582.0,208.9851,209.9573,208.3021,209.9412,36582.0
2019-01-23 09:30:00,261.08,261.9,260.85,261.18,6109.0,209.7725,210.4313,209.5877,209.8528,6109.0
2019-01-23 10:00:00,261.22,262.0,261.0,261.45,17593.0,209.885,210.5117,209.7082,210.0698,17593.0
2019-01-23 10:30:00,261.21,261.48,261.0,261.34,4631.0,209.8769,210.0939,209.7082,209.9814,4631.0
2019-01-23 11:00:00,261.16,261.26,260.85,261.05,8900.0,209.8368,209.9171,209.5877,209.7484,8900.0
2019-01-23 11:30:00,260.89,261.31,260.89,260.94,11080.0,209.6198,209.9573,209.6198,209.66,11080.0
2019-01-23 12:00:00,261.05,261.11,259.79,260.2,8500.0,209.7484,209.7966,208.736,209.0654,8500.0
2019-01-23 12:30:00,260.47,260.83,260.31,260.66,13947.0,209.2824,209.5716,209.1538,209.435,13947.0
2019-01-23 13:00:00,260.67,260.95,260.45,260.48,17254.0,209.4431,209.668,209.2663,209.2904,17254.0
2019-01-23 13:30:00,260.54,260.9,260.39,260.6,23524.0,209.3386,209.6279,209.2181,209.3868,23524.0
2019-01-23 14:00:00,260.72,260.86,260.27,260.43,8270.0,209.4832,209.5957,209.1217,209.2502,8270.0
2019-01-23 14:30:00,260.44,260.59,260.11,260.54,6960.0,209.2583,209.3788,208.9931,209.3386,6960.0
2019-01-23 15:00:00,260.65,261.16,260.63,260.88,12081.0,209.427,209.8368,209.4109,209.6118,12081.0
2019-01-23 15:30:00,260.81,261.9,260.45,261.79,42197.0,209.5555,210.4313,209.2663,210.343,42197.0
2019-01-24 09:30:00,261.53,262.42,259.32,260.38,8281.0,210.134,210.8491,208.3584,209.21,8281.0
2019-01-24 10:00:00,260.84,261.46,260.42,261.46,8851.0,209.5796,210.0778,209.2422,210.0778,8851.0
2019-01-24 10:30:00,261.43,261.7,261.25,261.47,3300.0,210.0537,210.2706,209.9091,210.0858,3300.0
2019-01-24 11:00:00,261.77,262.73,261.69,261.97,9846.0,210.3269,211.0982,210.2626,210.4876,9846.0
2019-01-24 11:30:00,261.93,262.37,261.56,262.31,24619.0,210.4554,210.809,210.1582,210.7608,24619.0
2019-01-24 12:00:00,262.3,262.33,262.05,262.2,8152.0,210.7527,210.7768,210.5519,210.6724,8152.0
2019-01-24 12:30:00,262.19,262.48,262.11,262.22,5380.0,210.6643,210.8974,210.6001,210.6884,5380.0
2019-01-24 13:00:00,262.1,262.13,261.22,261.32,14061.0,210.592,210.6161,209.885,209.9653,14061.0
2019-01-24 13:30:00,261.38,262.03,261.36,261.91,4726.0,210.0135,210.5358,209.9975,210.4394,4726.0
2019-01-24 14:00:00,262.06,262.34,261.86,262.34,6200.0,210.5599,210.7849,210.3992,210.7849,6200.0
2019-01-24 14:30:00,262.31,262.53,262.04,262.04,10134.0,210.7608,210.9375,210.5438,210.5438,10134.0
2019-01-24 15:00:00,262.17,262.52,262.17,262.29,7148.0,210.6483,210.9295,210.6483,210.7447,7148.0
2019-01-24 15:30:00,262.24,262.34,261.16,261.6,32277.0,210.7045,210.7849,209.8368,210.1903,32277.0
2019-01-25 09:30:00,261.86,263.34,261.86,262.47,17407.0,210.3992,211.5883,210.3992,210.8893,17407.0
2019-01-25 10:00:00,262.68,264.3,262.68,263.98,9230.0,211.058,212.3597,211.058,212.1026,9230.0
2019-01-25 10:30:00,264.0,264.03,263.66,263.76,8356.0,212.1186,212.1427,211.8455,211.9258,8356.0
2019-01-25 11:00:00,263.93,264.54,263.79,264.25,12117.0,212.0624,212.5525,211.9499,212.3195,12117.0
2019-01-25 11:30:00,264.19,264.21,263.18,263.41,22644.0,212.2713,212.2874,211.4598,211.6446,22644.0
2019-01-25 12:00:00,263.53,263.53,263.0,263.12,13275.0,211.741,211.741,211.3152,211.4116,13275.0
2019-01-25 12:30:00,263.03,263.6,262.59,262.91,27546.0,211.3393,211.7973,210.9857,211.2428,27546.0
2019-01-25 13:00:00,262.82,262.88,261.69,262.0,10383.0,211.1705,211.2187,210.2626,210.5117,10383.0
2019-01-25 13:30:00,261.77,263.0,261.52,263.0,30910.0,210.3269,211.3152,210.126,211.3152,30910.0
2019-01-25 14:00:00,263.07,263.07,262.21,262.53,13239.0,211.3714,211.3714,210.6804,210.9375,13239.0
2019-01-25 14:30:00,262.56,263.01,262.25,262.65,10556.0,210.9616,211.3232,210.7126,211.0339,10556.0
2019-01-25 15:00:00,262.66,263.36,261.93,262.15,22620.0,211.042,211.6044,210.4554,210.6322,22620.0
2019-01-25 15:30:00,262.15,263.0,261.9,262.76,97015.0,210.6322,211.3152,210.4313,211.1223,97015.0
2019-01-28 09:30:00,261.9,263.21,261.54,262.8,10521.0,210.4313,211.4839,210.1421,211.1545,10521.0
2019-01-28 10:00:00,262.68,263.58,262.6,263.33,6958.0,211.058,211.7812,210.9938,211.5803,6958.0
2019-01-28 10:30:00,263.58,264.07,262.97,263.95,9401.0,211.7812,212.1749,211.2911,212.0785,9401.0
2019-01-28 11:00:00,263.96,264.0,263.09,263.37,6436.0,212.0865,212.1186,211.3875,211.6124,6436.0
2019-01-28 11:30:00,263.48,263.74,262.77,263.5,16374.0,211.7008,211.9097,211.1304,211.7169,16374.0
2019-01-28 12:00:00,263.62,264.75,263.62,264.2,12545.0,211.8133,212.7213,211.8133,212.2793,12545.0
2019-01-28 12:30:00,264.1,265.24,263.81,264.76,14676.0,212.199,213.115,211.966,212.7293,14676.0
2019-01-28 13:00:00,264.78,266.2,264.68,266.09,28055.0,212.7454,213.8863,212.665,213.7979,28055.0
2019-01-28 13:30:00,266.12,266.51,265.78,265.87,3833.0,213.822,214.1354,213.5488,213.6211,3833.0
2019-01-28 14:00:00,265.97,265.97,264.87,265.2,7371.0,213.7015,213.7015,212.8177,213.0828,7371.0
2019-01-28 14:30:00,265.32,266.44,265.16,266.31,14392.0,213.1792,214.0791,213.0507,213.9747,14392.0
2019-01-28 15:00:00,266.56,267.17,266.18,266.54,23338.0,214.1755,214.6657,213.8702,214.1595,23338.0
2019-01-28 15:30:00,266.47,266.71,265.27,266.48,83440.0,214.1032,214.2961,213.1391,214.1113,83440.0
2019-01-29 09:30:00,266.83,267.35,265.9,267.35,4835.0,214.3925,214.8103,213.6453,214.8103,4835.0
2019-01-29 10:00:00,266.89,267.56,266.34,267.43,11578.0,214.4407,214.979,213.9988,214.8746,11578.0
2019-01-29 10:30:00,267.43,267.78,267.17,267.76,7283.0,214.8746,215.1558,214.6657,215.1397,7283.0
2019-01-29 11:00:00,267.75,268.85,267.1,268.6,18394.0,215.1317,216.0155,214.6094,215.8146,18394.0
2019-01-29 11:30:00,268.55,268.66,268.28,268.55,6716.0,215.7745,215.8629,215.5575,215.7745,6716.0
2019-01-29 12:00:00,268.52,268.87,268.34,268.35,6002.0,215.7504,216.0316,215.6057,215.6138,6002.0
2019-01-29 12:30:00,268.26,268.55,267.94,268.18,7181.0,215.5415,215.7745,215.2844,215.4772,7181.0
2019-01-29 13:00:00,268.31,268.31,267.82,268.24,5702.0,215.5816,215.5816,215.1879,215.5254,5702.0
2019-01-29 13:30:00,268.13,268.73,267.94,268.73,6587.0,215.437,215.9191,215.2844,215.9191,6587.0
2019-01-29 14:00:00,268.68,268.7,268.1,268.16,8415.0,215.8789,215.895,215.4129,215.4611,8415.0
2019-01-29 14:30:00,268.12,268.76,268.03,268.12,14516.0,215.429,215.9432,215.3567,215.429,14516.0
2019-01-29 15:00:00,268.04,268.54,267.96,268.25,9534.0,215.3647,215.7664,215.3004,215.5334,9534.0
2019-01-29 15:30:00,268.13,269.06,267.69,268.9,66200.0,215.437,216.1842,215.0835,216.0557,66200.0
2019-01-30 09:30:00,267.88,269.66,267.88,269.66,7770.0,215.2361,216.6663,215.2361,216.6663,7770.0
2019-01-30 10:00:00,269.73,270.52,269.27,269.8,8629.0,216.7226,217.3573,216.353,216.7788,8629.0
2019-01-30 10:30:00,269.89,270.51,269.69,269.75,6500.0,216.8511,217.3493,216.6904,216.7387,6500.0
2019-01-30 11:00:00,269.58,269.98,269.01,269.12,8256.0,216.6021,216.9235,216.1441,216.2325,8256.0
2019-01-30 11:30:00,269.11,269.52,268.71,269.15,15133.0,216.2244,216.5538,215.903,216.2566,15133.0
2019-01-30 12:00:00,269.28,270.18,269.12,269.6,15900.0,216.361,217.0841,216.2325,216.6181,15900.0
2019-01-30 12:30:00,269.47,269.76,268.83,269.09,16202.0,216.5137,216.7467,215.9994,216.2084,16202.0
2019-01-30 13:00:00,269.27,276.55,268.29,268.3,50008.0,216.353,222.2023,215.5656,215.5736,50008.0
2019-01-30 13:30:00,269.06,270.02,268.71,269.09,40424.0,216.1842,216.9556,215.903,216.2084,40424.0
2019-01-30 14:00:00,268.69,271.59,268.69,270.96,8511.0,215.887,218.2171,215.887,217.7109,8511.0
2019-01-30 14:30:00,270.69,270.69,269.71,270.63,8894.0,217.4939,217.4939,216.7065,217.4457,8894.0
2019-01-30 15:00:00,270.7,270.79,269.77,269.77,16317.0,217.502,217.5743,216.7547,216.7547,16317.0
2019-01-30 15:30:00,269.77,271.03,269.76,270.99,49588.0,216.7547,217.7671,216.7467,217.735,49588.0
2019-01-31 09:30:00,269.95,270.71,265.37,269.96,18274.0,216.8993,217.51,213.2194,216.9074,18274.0
2019-01-31 10:00:00,269.8,272.74,269.58,269.69,39619.0,216.7788,219.1411,216.6021,216.6904,39619.0
2019-01-31 10:30:00,270.0,271.78,269.68,270.11,36887.0,216.9395,218.3697,216.6824,217.0279,36887.0
2019-01-31 11:00:00,270.08,271.84,270.08,271.39,13693.0,217.0038,218.4179,217.0038,218.0564,13693.0
2019-01-31 11:30:00,271.57,272.69,270.93,271.71,39492.0,218.201,219.1009,217.6868,218.3135,39492.0
2019-01-31 12:00:00,271.77,271.96,270.95,271.7,12401.0,218.3617,218.5143,217.7028,218.3054,12401.0
2019-01-31 12:30:00,271.75,271.79,270.94,271.14,12032.0,218.3456,218.3777,217.6948,217.8555,12032.0
2019-01-31 13:00:00,271.23,271.61,270.93,271.08,23793.0,217.9278,218.2331,217.6868,217.8073,23793.0
2019-01-31 13:30:00,271.01,271.51,269.8,269.8,30215.0,217.751,218.1528,216.7788,216.7788,30215.0
2019-01-31 14:00:00,269.59,271.62,269.34,271.38,23198.0,216.6101,218.2412,216.4092,218.0483,23198.0
2019-01-31 14:30:00,271.11,271.54,270.38,271.0,16612.0,217.8314,218.1769,217.2448,217.743,16612.0
2019-01-31 15:00:00,271.0,271.38,270.87,271.04,36024.0,217.743,218.0483,217.6385,217.7751,36024.0
2019-01-31 15:30:00,271.1,271.81,270.93,271.15,109861.0,217.8233,218.3938,217.6868,217.8635,109861.0
2019-02-01 09:30:00,271.31,271.7,268.74,269.53,24265.0,217.9921,218.3054,215.9271,216.5619,24265.0
2019-02-01 10:00:00,269.57,269.96,268.23,268.23,11854.0,216.594,216.9074,215.5174,215.5174,11854.0
2019-02-01 10:30:00,268.33,268.55,267.06,267.06,10053.0,215.5977,215.7745,214.5773,214.5773,10053.0
2019-02-01 11:00:00,267.12,267.32,266.08,266.3,9407.0,214.6255,214.7862,213.7899,213.9666,9407.0
2019-02-01 11:30:00,266.25,267.97,265.54,267.97,13438.0,213.9265,215.3085,213.356,215.3085,13438.0
2019-02-01 12:00:00,267.69,268.49,267.16,267.2,9446.0,215.0835,215.7263,214.6576,214.6898,9446.0
2019-02-01 12:30:00,267.12,267.69,267.07,267.65,3788.0,214.6255,215.0835,214.5853,215.0513,3788.0
2019-02-01 13:00:00,267.9,267.9,267.18,267.8,7385.0,215.2522,215.2522,214.6737,215.1719,7385.0
2019-02-01 13:30:00,267.86,268.21,267.77,267.79,14648.0,215.2201,215.5013,215.1478,215.1638,14648.0
2019-02-01 14:00:00,267.79,268.05,267.52,267.85,11408.0,215.1638,215.3727,214.9469,215.212,11408.0
2019-02-01 14:30:00,267.85,268.82,267.85,268.47,14358.0,215.212,215.9914,215.212,215.7102,14358.0
2019-02-01 15:00:00,268.38,268.46,267.28,267.52,18560.0,215.6379,215.7022,214.7541,214.9469,18560.0
2019-02-01 15:30:00,267.95,270.36,267.81,269.98,63239.0,215.2924,217.2288,215.1799,216.9235,63239.0
2019-02-04 09:30:00,269.33,270.46,268.54,268.97,16440.0,216.4012,217.3091,215.7664,216.1119,16440.0
2019-02-04 10:00:00,268.29,269.13,268.16,268.64,10888.0,215.5656,216.2405,215.4611,215.8468,10888.0
2019-02-04 10:30:00,268.8,270.37,268.8,270.05,7781.0,215.9753,217.2368,215.9753,216.9797,7781.0
2019-02-04 11:00:00,270.05,270.56,269.63,270.17,6034.0,216.9797,217.3895,216.6422,217.0761,6034.0
2019-02-04 11:30:00,270.37,271.86,270.3,271.45,24018.0,217.2368,218.434,217.1806,218.1046,24018.0
2019-02-04 12:00:00,271.46,271.93,271.05,271.32,8924.0,218.1126,218.4902,217.7832,218.0001,8924.0
2019-02-04 12:30:00,271.49,272.06,271.4,271.67,8258.0,218.1367,218.5947,218.0644,218.2813,8258.0
2019-02-04 13:00:00,271.77,272.75,271.77,272.66,5124.0,218.3617,219.1491,218.3617,219.0768,5124.0
2019-02-04 13:30:00,272.53,273.39,272.49,273.39,8331.0,218.9723,219.6633,218.9402,219.6633,8331.0
2019-02-04 14:00:00,273.4,273.63,273.32,273.41,7361.0,219.6714,219.8562,219.6071,219.6794,7361.0
2019-02-04 14:30:00,273.53,274.03,273.53,274.0,8409.0,219.7758,220.1775,219.7758,220.1534,8409.0
2019-02-04 15:00:00,274.0,274.34,273.53,273.87,12343.0,220.1534,220.4266,219.7758,220.049,12343.0
2019-02-04 15:30:00,273.88,274.79,273.71,274.79,44213.0,220.057,220.7882,219.9204,220.7882,44213.0
2019-02-05 09:30:00,274.68,274.69,272.48,273.41,20299.0,220.6998,220.7078,218.9321,219.6794,20299.0
2019-02-05 10:00:00,273.43,273.66,272.45,272.88,9998.0,219.6955,219.8803,218.908,219.2535,9998.0
2019-02-05 10:30:00,272.97,273.09,272.29,272.39,9600.0,219.3259,219.4223,218.7795,218.8598,9600.0
2019-02-05 11:00:00,272.37,273.92,272.06,273.35,11990.0,218.8438,220.0892,218.5947,219.6312,11990.0
2019-02-05 11:30:00,273.51,273.58,273.15,273.39,7185.0,219.7597,219.816,219.4705,219.6633,7185.0
2019-02-05 12:00:00,273.38,274.05,273.21,273.77,12174.0,219.6553,220.1936,219.5187,219.9686,12174.0
2019-02-05 12:30:00,273.58,274.22,273.58,273.9,4892.0,219.816,220.3302,219.816,220.0731,4892.0
2019-02-05 13:00:00,273.97,274.37,273.52,274.37,5130.0,220.1293,220.4507,219.7678,220.4507,5130.0
2019-02-05 13:30:00,274.44,274.74,274.12,274.12,15293.0,220.507,220.748,220.2499,220.2499,15293.0
2019-02-05 14:00:00,274.11,275.18,274.07,275.16,4100.0,220.2418,221.1015,220.2097,221.0855,4100.0
2019-02-05 14:30:00,275.48,275.48,274.84,275.37,5800.0,221.3426,221.3426,220.8284,221.2542,5800.0
2019-02-05 15:00:00,275.48,276.09,275.17,276.03,15249.0,221.3426,221.8327,221.0935,221.7845,15249.0
2019-02-05 15:30:00,276.08,277.37,276.0,276.9,57789.0,221.8247,222.8612,221.7604,222.4835,57789.0
2019-02-06 09:30:00,277.25,277.25,275.08,276.37,16245.0,222.7647,222.7647,221.0212,222.0577,16245.0
2019-02-06 10:00:00,276.52,277.16,275.8,276.4,10459.0,222.1782,222.6924,221.5997,222.0818,10459.0
2019-02-06 10:30:00,276.46,276.65,275.23,275.23,7011.0,222.13,222.2827,221.1417,221.1417,7011.0
2019-02-06 11:00:00,275.42,275.55,274.53,274.9,11016.0,221.2944,221.3988,220.5793,220.8766,11016.0
2019-02-06 11:30:00,274.89,275.22,274.51,274.93,7846.0,220.8685,221.1337,220.5632,220.9007,7846.0
2019-02-06 12:00:00,274.91,275.43,274.34,274.6,7973.0,220.8846,221.3024,220.4266,220.6355,7973.0
2019-02-06 12:30:00,274.5,275.05,274.5,275.03,4756.0,220.5552,220.9971,220.5552,220.981,4756.0
2019-02-06 13:00:00,275.05,275.05,274.57,274.58,6637.0,220.9971,220.9971,220.6114,220.6195,6637.0
2019-02-06 13:30:00,274.68,275.01,274.64,274.9,4847.0,220.6998,220.965,220.6677,220.8766,4847.0
2019-02-06 14:00:00,274.82,275.04,274.74,275.02,3900.0,220.8123,220.9891,220.748,220.973,3900.0
2019-02-06 14:30:00,274.99,275.24,274.35,275.19,4677.0,220.9489,221.1498,220.4347,221.1096,4677.0
2019-02-06 15:00:00,275.04,275.51,274.77,275.51,14762.0,220.9891,221.3667,220.7721,221.3667,14762.0
2019-02-06 15:30:00,275.38,275.66,274.87,275.5,34945.0,221.2622,221.4872,220.8525,221.3587,34945.0
2019-02-07 09:30:00,272.76,275.87,272.76,275.62,8731.0,219.1571,221.6559,219.1571,221.4551,8731.0
2019-02-07 10:00:00,275.31,277.18,275.3,277.05,4055.0,221.206,222.7085,221.198,222.6041,4055.0
2019-02-07 10:30:00,276.89,276.95,275.91,276.54,11555.0,222.4755,222.5237,221.6881,222.1943,11555.0
2019-02-07 11:00:00,276.69,277.59,276.47,277.56,4689.0,222.3148,223.0379,222.138,223.0138,4689.0
2019-02-07 11:30:00,277.52,277.74,277.48,277.62,5715.0,222.9817,223.1585,222.9495,223.062,5715.0
2019-02-07 12:00:00,277.55,277.69,276.89,277.11,7992.0,223.0058,223.1183,222.4755,222.6523,7992.0
2019-02-07 12:30:00,277.42,277.42,276.71,276.84,4560.0,222.9013,222.9013,222.3309,222.4353,4560.0
2019-02-07 13:00:00,277.01,277.57,277.01,277.45,3912.0,222.5719,223.0219,222.5719,222.9254,3912.0
2019-02-07 13:30:00,277.5,277.65,277.32,277.45,4231.0,222.9656,223.0861,222.821,222.9254,4231.0
2019-02-07 14:00:00,277.19,277.7,277.11,277.5,7063.0,222.7165,223.1263,222.6523,222.9656,7063.0
2019-02-07 14:30:00,277.47,277.65,276.61,276.69,11218.0,222.9415,223.0861,222.2505,222.3148,11218.0
2019-02-07 15:00:00,276.63,276.85,276.09,276.53,8072.0,222.2666,222.4434,221.8327,222.1862,8072.0
2019-02-07 15:30:00,276.64,277.88,276.51,277.34,41471.0,222.2746,223.2709,222.1702,222.8371,41471.0
2019-02-08 09:30:00,275.99,278.32,275.99,277.72,21954.0,221.7524,223.6245,221.7524,223.1424,21954.0
2019-02-08 10:00:00,277.64,277.73,276.37,276.82,10966.0,223.0781,223.1504,222.0577,222.4193,10966.0
2019-02-08 10:30:00,276.61,276.87,275.94,276.82,13871.0,222.2505,222.4594,221.7122,222.4193,13871.0
2019-02-08 11:00:00,276.68,277.46,276.16,277.33,35778.0,222.3068,222.9335,221.889,222.829,35778.0
2019-02-08 11:30:00,277.43,278.27,276.94,276.95,36687.0,222.9094,223.5843,222.5157,222.5237,36687.0
2019-02-08 12:00:00,276.71,276.99,276.42,276.88,4075.0,222.3309,222.5558,222.0979,222.4675,4075.0
2019-02-08 12:30:00,276.79,277.89,276.78,277.82,4452.0,222.3951,223.279,222.3871,223.2227,4452.0
2019-02-08 13:00:00,277.86,277.88,277.24,277.43,3542.0,223.2549,223.2709,222.7567,222.9094,3542.0
2019-02-08 13:30:00,277.53,277.74,277.25,277.3,1850.0,222.9897,223.1585,222.7647,222.8049,1850.0
2019-02-08 14:00:00,277.33,277.48,277.13,277.3,3200.0,222.829,222.9495,222.6683,222.8049,3200.0
2019-02-08 14:30:00,277.41,277.77,277.24,277.42,4400.0,222.8933,223.1826,222.7567,222.9013,4400.0
2019-02-08 15:00:00,277.54,277.98,277.41,277.56,8400.0,222.9978,223.3513,222.8933,223.0138,8400.0
2019-02-08 15:30:00,277.52,278.15,277.25,277.94,57681.0,222.9817,223.4879,222.7647,223.3191,57681.0
2019-02-11 09:30:00,278.0,279.12,277.0,278.87,6840.0,223.3674,224.2673,222.5639,224.0664,6840.0
2019-02-11 10:00:00,279.29,280.11,278.84,279.57,12639.0,224.4038,225.0627,224.0423,224.6288,12639.0
2019-02-11 10:30:00,279.53,279.76,278.42,278.42,9553.0,224.5967,224.7815,223.7048,223.7048,9553.0
2019-02-11 11:00:00,278.64,279.36,278.58,279.15,10174.0,223.8816,224.4601,223.8334,224.2914,10174.0
2019-02-11 11:30:00,279.11,279.98,278.63,279.28,11371.0,224.2592,224.9582,223.8736,224.3958,11371.0
2019-02-11 12:00:00,279.28,279.84,279.02,279.21,11109.0,224.3958,224.8458,224.1869,224.3396,11109.0
2019-02-11 12:30:00,279.21,279.5,278.84,279.26,10541.0,224.3396,224.5726,224.0423,224.3797,10541.0
2019-02-11 13:00:00,279.19,279.32,278.98,279.02,8510.0,224.3235,224.428,224.1548,224.1869,8510.0
2019-02-11 13:30:00,279.03,279.07,278.38,278.89,13661.0,224.1949,224.2271,223.6727,224.0825,13661.0
2019-02-11 14:00:00,278.84,278.84,278.05,278.1,12150.0,224.0423,224.0423,223.4075,223.4477,12150.0
2019-02-11 14:30:00,278.05,278.32,277.88,278.32,13430.0,223.4075,223.6245,223.2709,223.6245,13430.0
2019-02-11 15:00:00,278.41,279.17,278.29,278.81,15202.0,223.6968,224.3074,223.6004,224.0182,15202.0
2019-02-11 15:30:00,278.88,278.88,278.03,278.7,40499.0,224.0744,224.0744,223.3915,223.9298,40499.0
2019-02-12 09:30:00,278.45,278.45,274.42,276.21,14069.0,223.7289,223.7289,220.4909,221.9291,14069.0
2019-02-12 10:00:00,275.9,277.13,275.81,277.11,11035.0,221.6801,222.6683,221.6077,222.6523,11035.0
2019-02-12 10:30:00,277.16,277.16,276.22,276.75,15690.0,222.6924,222.6924,221.9372,222.363,15690.0
2019-02-12 11:00:00,276.79,276.92,275.73,275.84,10411.0,222.3951,222.4996,221.5435,221.6318,10411.0
2019-02-12 11:30:00,275.85,276.09,275.44,276.01,25573.0,221.6399,221.8327,221.3104,221.7684,25573.0
2019-02-12 12:00:00,276.13,276.45,275.88,276.17,8850.0,221.8649,222.122,221.664,221.897,8850.0
2019-02-12 12:30:00,275.97,276.94,275.97,276.26,9115.0,221.7363,222.5157,221.7363,221.9693,9115.0
2019-02-12 13:00:00,276.19,276.71,276.19,276.65,3307.0,221.9131,222.3309,221.9131,222.2827,3307.0
2019-02-12 13:30:00,276.65,276.89,276.23,276.84,8036.0,222.2827,222.4755,221.9452,222.4353,8036.0
2019-02-12 14:00:00,276.78,276.85,276.41,276.67,6501.0,222.3871,222.4434,222.0898,222.2987,6501.0
2019-02-12 14:30:00,276.66,277.52,276.47,277.35,12070.0,222.2907,222.9817,222.138,222.8451,12070.0
2019-02-12 15:00:00,277.36,277.44,276.56,276.68,10287.0,222.8531,222.9174,222.2103,222.3068,10287.0
2019-02-12 15:30:00,276.63,276.81,276.22,276.6,41179.0,222.2666,222.4112,221.9372,222.2425,41179.0
2019-02-13 09:30:00,275.63,277.57,275.28,275.46,11218.0,221.4631,223.0219,221.1819,221.3265,11218.0
2019-02-13 10:00:00,275.32,276.96,274.7,276.59,6814.0,221.214,222.5317,220.7159,222.2345,6814.0
2019-02-13 10:30:00,276.86,277.23,276.18,276.6,3509.0,222.4514,222.7487,221.905,222.2425,3509.0
2019-02-13 11:00:00,276.78,277.09,276.54,277.05,5570.0,222.3871,222.6362,222.1943,222.6041,5570.0
2019-02-13 11:30:00,277.0,277.52,276.74,277.52,3561.0,222.5639,222.9817,222.355,222.9817,3561.0
2019-02-13 12:00:00,277.59,278.05,277.32,277.72,4500.0,223.0379,223.4075,222.821,223.1424,4500.0
2019-02-13 12:30:00,277.57,277.92,277.57,277.92,3200.0,223.0219,223.3031,223.0219,223.3031,3200.0
2019-02-13 13:00:00,277.87,278.21,277.87,278.02,1509.0,223.2629,223.5361,223.2629,223.3834,1509.0
2019-02-13 13:30:00,278.01,278.5,277.22,277.27,4700.0,223.3754,223.7691,222.7406,222.7808,4700.0
2019-02-13 14:00:00,277.21,278.07,276.95,278.07,4295.0,222.7326,223.4236,222.5237,223.4236,4295.0
2019-02-13 14:30:00,278.01,278.16,277.76,277.82,5429.0,223.3754,223.4959,223.1745,223.2227,5429.0
2019-02-13 15:00:00,277.98,278.54,277.94,278.09,6783.0,223.3513,223.8012,223.3191,223.4397,6783.0
2019-02-13 15:30:00,278.12,278.64,277.83,278.08,45976.0,223.4638,223.8816,223.2308,223.4316,45976.0
2019-02-14 09:30:00,278.41,279.45,277.4,277.68,3433.0,223.6968,224.5324,222.8853,223.1102,3433.0
2019-02-14 10:00:00,278.19,278.75,277.92,278.65,3635.0,223.52,223.97,223.3031,223.8896,3635.0
2019-02-14 10:30:00,278.64,278.64,276.97,277.04,10120.0,223.8816,223.8816,222.5398,222.596,10120.0
2019-02-14 11:00:00,277.0,277.0,275.9,276.5,8242.0,222.5639,222.5639,221.6801,222.1621,8242.0
2019-02-14 11:30:00,276.41,276.75,276.06,276.68,3101.0,222.0898,222.363,221.8086,222.3068,3101.0
2019-02-14 12:00:00,276.68,277.73,276.68,277.69,8508.0,222.3068,223.1504,222.3068,223.1183,8508.0
2019-02-14 12:30:00,277.68,277.92,277.53,277.87,2036.0,223.1102,223.3031,222.9897,223.2629,2036.0
2019-02-14 13:00:00,277.8,278.04,277.51,277.58,2220.0,223.2067,223.3995,222.9737,223.0299,2220.0
2019-02-14 13:30:00,277.57,278.38,277.57,278.12,2100.0,223.0219,223.6727,223.0219,223.4638,2100.0
2019-02-14 14:00:00,278.04,278.3,277.71,277.71,9455.0,223.3995,223.6084,223.1343,223.1343,9455.0
2019-02-14 14:30:00,277.98,278.2,277.79,277.91,1901.0,223.3513,223.5281,223.1986,223.295,1901.0
2019-02-14 15:00:00,277.99,278.3,277.67,277.78,4100.0,223.3593,223.6084,223.1022,223.1906,4100.0
2019-02-14 15:30:00,277.7,278.66,277.48,277.85,30441.0,223.1263,223.8977,222.9495,223.2468,30441.0
2019-02-15 09:30:00,279.27,279.27,277.52,277.82,20101.0,224.3878,224.3878,222.9817,223.2227,20101.0
2019-02-15 10:00:00,278.01,278.55,277.18,278.23,5147.0,223.3754,223.8093,222.7085,223.5522,5147.0
2019-02-15 10:30:00,277.91,278.64,277.91,278.64,4700.0,223.295,223.8816,223.295,223.8816,4700.0
2019-02-15 11:00:00,278.82,279.26,278.7,278.93,3600.0,224.0262,224.3797,223.9298,224.1146,3600.0
2019-02-15 11:30:00,278.91,279.13,278.42,278.59,3700.0,224.0985,224.2753,223.7048,223.8414,3700.0
2019-02-15 12:00:00,278.6,279.06,278.53,279.06,3914.0,223.8494,224.219,223.7932,224.219,3914.0
2019-02-15 12:30:00,278.97,279.48,278.95,279.17,9836.0,224.1467,224.5565,224.1307,224.3074,9836.0
2019-02-15 13:00:00,279.35,279.69,279.12,279.12,4954.0,224.4521,224.7252,224.2673,224.2673,4954.0
2019-02-15 13:30:00,279.19,279.29,278.91,279.25,5204.0,224.3235,224.4038,224.0985,224.3717,5204.0
2019-02-15 14:00:00,279.07,279.08,278.67,278.67,3215.0,224.2271,224.2351,223.9057,223.9057,3215.0
2019-02-15 14:30:00,278.71,278.79,278.28,278.64,5929.0,223.9378,224.0021,223.5923,223.8816,5929.0
2019-02-15 15:00:00,278.51,278.8,278.01,278.21,6420.0,223.7771,224.0101,223.3754,223.5361,6420.0
2019-02-15 15:30:00,278.34,279.26,278.34,278.9,38825.0,223.6405,224.3797,223.6405,224.0905,38825.0
2019-02-19 09:30:00,278.78,279.15,278.17,278.39,5509.0,223.9941,224.2914,223.5039,223.6807,5509.0
2019-02-19 10:00:00,278.64,279.6,278.47,279.41,7802.0,223.8816,224.6529,223.745,224.5003,7802.0
2019-02-19 10:30:00,279.38,280.33,279.26,280.29,8068.0,224.4762,225.2395,224.3797,225.2073,8068.0
2019-02-19 11:00:00,280.2,280.34,279.9,280.14,4331.0,225.135,225.2475,224.894,225.0868,4331.0
2019-02-19 11:30:00,280.15,280.35,280.0,280.19,3600.0,225.0948,225.2555,224.9743,225.127,3600.0
2019-02-19 12:00:00,280.11,280.12,279.72,279.78,13376.0,225.0627,225.0707,224.7493,224.7976,13376.0
2019-02-19 12:30:00,279.73,279.76,279.5,279.76,9067.0,224.7574,224.7815,224.5726,224.7815,9067.0
2019-02-19 13:00:00,279.53,279.56,279.26,279.36,5227.0,224.5967,224.6208,224.3797,224.4601,5227.0
2019-02-19 13:30:00,279.14,279.49,279.05,279.19,9418.0,224.2833,224.5645,224.211,224.3235,9418.0
2019-02-19 14:00:00,279.3,279.6,279.03,279.6,13574.0,224.4119,224.6529,224.1949,224.6529,13574.0
2019-02-19 14:30:00,279.57,280.47,279.57,280.47,28961.0,224.6288,225.352,224.6288,225.352,28961.0
2019-02-19 15:00:00,280.3,280.5,279.91,280.06,6105.0,225.2154,225.3761,224.902,225.0225,6105.0
2019-02-19 15:30:00,280.08,280.64,279.98,280.24,22425.0,225.0386,225.4885,224.9582,225.1672,22425.0
2019-02-20 09:30:00,280.03,280.03,278.0,278.19,11835.0,224.9984,224.9984,223.3674,223.52,11835.0
2019-02-20 10:00:00,278.49,278.87,277.61,277.86,6616.0,223.7611,224.0664,223.054,223.2549,6616.0
2019-02-20 10:30:00,277.73,277.73,276.13,276.26,5252.0,223.1504,223.1504,221.8649,221.9693,5252.0
2019-02-20 11:00:00,276.35,276.38,274.82,275.53,20617.0,222.0416,222.0657,220.8123,221.3828,20617.0
2019-02-20 11:30:00,275.38,277.3,275.38,276.9,5300.0,221.2622,222.8049,221.2622,222.4835,5300.0
2019-02-20 12:00:00,276.74,277.61,276.74,277.5,4947.0,222.355,223.054,222.355,222.9656,4947.0
2019-02-20 12:30:00,277.51,277.55,277.07,277.26,5925.0,222.9737,223.0058,222.6201,222.7728,5925.0
2019-02-20 13:00:00,277.42,278.08,277.42,277.97,7900.0,222.9013,223.4316,222.9013,223.3433,7900.0
2019-02-20 13:30:00,277.82,278.03,277.64,277.95,6443.0,223.2227,223.3915,223.0781,223.3272,6443.0
2019-02-20 14:00:00,277.87,278.4,276.85,277.19,14746.0,223.2629,223.6887,222.4434,222.7165,14746.0
2019-02-20 14:30:00,277.21,277.85,277.21,277.63,7415.0,222.7326,223.2468,222.7326,223.0701,7415.0
2019-02-20 15:00:00,277.63,277.81,277.43,277.65,13914.0,223.0701,223.2147,222.9094,223.0861,13914.0
2019-02-20 15:30:00,277.37,277.5,276.64,276.82,36513.0,222.8612,222.9656,222.2746,222.4193,36513.0
2019-02-21 09:30:00,275.78,276.41,274.55,275.75,8739.0,221.5836,222.0898,220.5954,221.5595,8739.0
2019-02-21 10:00:00,275.66,277.02,275.51,276.6,6048.0,221.4872,222.5799,221.3667,222.2425,6048.0
2019-02-21 10:30:00,276.45,277.14,276.17,277.14,5287.0,222.122,222.6764,221.897,222.6764,5287.0
2019-02-21 11:00:00,277.19,277.73,277.19,277.62,6477.0,222.7165,223.1504,222.7165,223.062,6477.0
2019-02-21 11:30:00,277.63,278.21,277.57,277.82,6893.0,223.0701,223.5361,223.0219,223.2227,6893.0
2019-02-21 12:00:00,277.61,277.92,277.39,277.92,5866.0,223.054,223.3031,222.8772,223.3031,5866.0
2019-02-21 12:30:00,277.98,278.26,277.87,278.14,10049.0,223.3513,223.5763,223.2629,223.4798,10049.0
2019-02-21 13:00:00,278.11,278.74,278.01,278.46,6087.0,223.4557,223.9619,223.3754,223.737,6087.0
2019-02-21 13:30:00,278.4,278.85,278.38,278.84,3320.0,223.6887,224.0503,223.6727,224.0423,3320.0
2019-02-21 14:00:00,279.0,279.0,278.42,278.74,6888.0,224.1708,224.1708,223.7048,223.9619,6888.0
2019-02-21 14:30:00,278.65,278.78,278.25,278.42,3506.0,223.8896,223.9941,223.5682,223.7048,3506.0
2019-02-21 15:00:00,278.52,279.08,278.44,278.98,4168.0,223.7852,224.2351,223.7209,224.1548,4168.0
2019-02-21 15:30:00,278.94,280.4,278.65,280.11,20219.0,224.1226,225.2957,223.8896,225.0627,20219.0
2019-02-22 09:30:00,280.79,281.37,279.34,281.32,6191.0,225.6091,226.0751,224.444,226.0349,6191.0
2019-02-22 10:00:00,281.38,282.55,281.38,282.36,6859.0,226.0831,227.0232,226.0831,226.8705,6859.0
2019-02-22 10:30:00,282.46,282.94,282.3,282.39,8512.0,226.9509,227.3365,226.8223,226.8946,8512.0
2019-02-22 11:00:00,282.29,282.33,281.84,282.18,5039.0,226.8143,226.8464,226.4527,226.7259,5039.0
2019-02-22 11:30:00,282.19,282.41,281.68,282.18,16400.0,226.7339,226.9107,226.3242,226.7259,16400.0
2019-02-22 12:00:00,282.24,282.53,282.13,282.13,6741.0,226.7741,227.0071,226.6857,226.6857,6741.0
2019-02-22 12:30:00,282.09,282.09,281.5,282.04,3814.0,226.6536,226.6536,226.1795,226.6134,3814.0
2019-02-22 13:00:00,282.05,282.17,281.77,281.91,2364.0,226.6215,226.7179,226.3965,226.509,2364.0
2019-02-22 13:30:00,281.83,282.27,281.57,282.26,5419.0,226.4447,226.7982,226.2358,226.7902,5419.0
2019-02-22 14:00:00,282.11,282.11,281.67,281.67,3510.0,226.6697,226.6697,226.3161,226.3161,3510.0
2019-02-22 14:30:00,281.8,281.89,281.39,281.46,9825.0,226.4206,226.4929,226.0912,226.1474,9825.0
2019-02-22 15:00:00,281.48,281.89,281.41,281.6,9467.0,226.1635,226.4929,226.1072,226.2599,9467.0
2019-02-22 15:30:00,281.5,281.75,280.75,281.44,30559.0,226.1795,226.3804,225.5769,226.1313,30559.0
2019-02-25 09:30:00,282.62,282.62,279.0,279.2,3994.0,227.0794,227.0794,224.1708,224.3315,3994.0
2019-02-25 10:00:00,279.38,280.24,279.32,279.46,4770.0,224.4762,225.1672,224.428,224.5404,4770.0
2019-02-25 10:30:00,279.68,281.15,279.68,281.0,3921.0,224.7172,225.8983,224.7172,225.7778,3921.0
2019-02-25 11:00:00,281.11,281.11,280.13,280.32,4606.0,225.8662,225.8662,225.0788,225.2314,4606.0
2019-02-25 11:30:00,280.34,280.34,279.59,279.77,2548.0,225.2475,225.2475,224.6449,224.7895,2548.0
2019-02-25 12:00:00,279.64,280.34,279.63,280.34,3587.0,224.6851,225.2475,224.677,225.2475,3587.0
2019-02-25 12:30:00,280.2,280.55,279.54,279.69,5601.0,225.135,225.4162,224.6047,224.7252,5601.0
2019-02-25 13:00:00,279.7,279.96,279.7,279.82,3500.0,224.7333,224.9422,224.7333,224.8297,3500.0
2019-02-25 13:30:00,279.62,280.06,279.51,280.03,4667.0,224.669,225.0225,224.5806,224.9984,4667.0
2019-02-25 14:00:00,279.95,280.6,279.95,280.6,2818.0,224.9341,225.4564,224.9341,225.4564,2818.0
2019-02-25 14:30:00,280.41,280.9,280.29,280.46,4119.0,225.3037,225.6974,225.2073,225.3439,4119.0
2019-02-25 15:00:00,280.37,280.37,279.14,279.43,9553.0,225.2716,225.2716,224.2833,224.5163,9553.0
2019-02-25 15:30:00,279.44,279.72,278.76,279.31,38640.0,224.5244,224.7493,223.978,224.4199,38640.0
2019-02-26 09:30:00,279.99,280.18,278.49,278.99,8771.0,224.9663,225.1189,223.7611,224.1628,8771.0
2019-02-26 10:00:00,279.26,279.64,278.84,278.95,6460.0,224.3797,224.6851,224.0423,224.1307,6460.0
2019-02-26 10:30:00,278.95,279.22,278.47,278.6,2000.0,224.1307,224.3476,223.745,223.8494,2000.0
2019-02-26 11:00:00,278.9,279.79,278.77,279.79,2500.0,224.0905,224.8056,223.986,224.8056,2500.0
2019-02-26 11:30:00,279.93,279.93,279.1,279.41,2649.0,224.9181,224.9181,224.2512,224.5003,2649.0
2019-02-26 12:00:00,279.31,279.6,278.8,278.85,8489.0,224.4199,224.6529,224.0101,224.0503,8489.0
2019-02-26 12:30:00,278.82,279.1,278.78,278.95,3400.0,224.0262,224.2512,223.9941,224.1307,3400.0
2019-02-26 13:00:00,279.14,279.58,278.99,279.51,4349.0,224.2833,224.6369,224.1628,224.5806,4349.0
2019-02-26 13:30:00,279.52,279.52,279.25,279.41,2062.0,224.5886,224.5886,224.3717,224.5003,2062.0
2019-02-26 14:00:00,279.47,279.79,279.42,279.58,3855.0,224.5485,224.8056,224.5083,224.6369,3855.0
2019-02-26 14:30:00,279.57,280.12,279.49,279.85,2914.0,224.6288,225.0707,224.5645,224.8538,2914.0
2019-02-26 15:00:00,279.81,280.46,279.65,279.9,6273.0,224.8217,225.3439,224.6931,224.894,6273.0
2019-02-26 15:30:00,279.9,280.32,279.86,280.05,33927.0,224.894,225.2314,224.8618,225.0145,33927.0
2019-02-27 09:30:00,279.12,279.64,277.8,277.8,18904.0,224.2673,224.6851,223.2067,223.2067,18904.0
2019-02-27 10:00:00,277.78,279.17,277.78,278.57,2805.0,223.1906,224.3074,223.1906,223.8253,2805.0
2019-02-27 10:30:00,278.16,278.16,276.7,276.76,3881.0,223.4959,223.4959,222.3228,222.371,3881.0
2019-02-27 11:00:00,277.05,277.05,276.55,277.0,2282.0,222.6041,222.6041,222.2023,222.5639,2282.0
2019-02-27 11:30:00,276.84,277.25,276.68,277.02,8122.0,222.4353,222.7647,222.3068,222.5799,8122.0
2019-02-27 12:00:00,277.14,278.03,277.14,278.02,3102.0,222.6764,223.3915,222.6764,223.3834,3102.0
2019-02-27 12:30:00,278.16,278.66,278.15,278.66,3500.0,223.4959,223.8977,223.4879,223.8977,3500.0
2019-02-27 13:00:00,278.64,279.41,278.64,279.11,3577.0,223.8816,224.5003,223.8816,224.2592,3577.0
2019-02-27 13:30:00,278.98,279.26,278.96,278.96,2200.0,224.1548,224.3797,224.1387,224.1387,2200.0
2019-02-27 14:00:00,278.94,279.31,278.94,279.25,3025.0,224.1226,224.4199,224.1226,224.3717,3025.0
2019-02-27 14:30:00,279.28,279.84,279.28,279.55,3639.0,224.3958,224.8458,224.3958,224.6128,3639.0
2019-02-27 15:00:00,279.51,280.06,279.37,279.53,6241.0,224.5806,225.0225,224.4681,224.5967,6241.0
2019-02-27 15:30:00,279.57,279.88,279.34,279.81,14902.0,224.6288,224.8779,224.444,224.8217,14902.0
2019-02-28 09:30:00,280.03,281.1,279.44,281.09,8244.0,224.9984,225.8581,224.5244,225.8501,8244.0
2019-02-28 10:00:00,280.87,282.36,280.87,282.23,6606.0,225.6733,226.8705,225.6733,226.7661,6606.0
2019-02-28 10:30:00,282.21,282.5,281.79,282.01,12335.0,226.75,226.983,226.4125,226.5893,12335.0
2019-02-28 11:00:00,282.03,283.2,281.89,283.09,21265.0,226.6054,227.5455,226.4929,227.4571,21265.0
2019-02-28 11:30:00,283.02,283.68,282.98,283.39,6575.0,227.4008,227.9311,227.3687,227.6981,6575.0
2019-02-28 12:00:00,283.51,284.21,283.37,283.75,9514.0,227.7945,228.357,227.682,227.9874,9514.0
2019-02-28 12:30:00,283.73,283.73,282.7,282.75,9835.0,227.9713,227.9713,227.1437,227.1839,9835.0
2019-02-28 13:00:00,282.75,282.76,282.31,282.31,3000.0,227.1839,227.1919,226.8304,226.8304,3000.0
2019-02-28 13:30:00,282.37,282.62,282.03,282.56,4000.0,226.8786,227.0794,226.6054,227.0312,4000.0
2019-02-28 14:00:00,282.54,282.69,281.55,281.92,9991.0,227.0152,227.1357,226.2197,226.517,9991.0
2019-02-28 14:30:00,281.77,281.82,281.25,281.77,6700.0,226.3965,226.4367,225.9787,226.3965,6700.0
2019-02-28 15:00:00,281.65,281.68,281.27,281.63,10768.0,226.3001,226.3242,225.9947,226.284,10768.0
2019-02-28 15:30:00,281.57,281.63,279.63,279.84,82847.0,226.2358,226.284,224.677,224.8458,82847.0
2019-03-01 09:30:00,280.25,280.25,278.13,279.86,5490.0,225.1752,225.1752,223.4718,224.8618,5490.0
2019-03-01 10:00:00,279.3,279.7,277.65,277.89,15306.0,224.4119,224.7333,223.0861,223.279,15306.0
2019-03-01 10:30:00,277.53,278.2,277.43,277.73,8805.0,222.9897,223.5281,222.9094,223.1504,8805.0
2019-03-01 11:00:00,277.71,278.03,277.02,277.02,2395.0,223.1343,223.3915,222.5799,222.5799,2395.0
2019-03-01 11:30:00,277.25,277.76,276.76,277.05,4972.0,222.7647,223.1745,222.371,222.6041,4972.0
2019-03-01 12:00:00,277.15,277.22,276.39,276.5,5300.0,222.6844,222.7406,222.0738,222.1621,5300.0
2019-03-01 12:30:00,276.4,277.23,276.24,277.22,17225.0,222.0818,222.7487,221.9532,222.7406,17225.0
2019-03-01 13:00:00,277.39,278.37,277.39,278.25,5727.0,222.8772,223.6646,222.8772,223.5682,5727.0
2019-03-01 13:30:00,278.27,278.31,277.37,277.5,10599.0,223.5843,223.6164,222.8612,222.9656,10599.0
2019-03-01 14:00:00,277.51,278.88,277.4,278.63,8340.0,222.9737,224.0744,222.8853,223.8736,8340.0
2019-03-01 14:30:00,278.63,279.06,278.35,278.7,6124.0,223.8736,224.219,223.6486,223.9298,6124.0
2019-03-01 15:00:00,278.49,279.11,278.47,278.96,5044.0,223.7611,224.2592,223.745,224.1387,5044.0
2019-03-01 15:30:00,278.84,279.87,278.66,279.17,24933.0,224.0423,224.8699,223.8977,224.3074,24933.0
2019-03-04 09:30:00,280.14,281.7,278.46,279.56,4590.0,225.0868,226.3402,223.737,224.6208,4590.0
2019-03-04 10:00:00,279.27,279.77,279.06,279.77,4800.0,224.3878,224.7895,224.219,224.7895,4800.0
2019-03-04 10:30:00,279.37,279.39,278.37,279.17,10760.0,224.4681,224.4842,223.6646,224.3074,10760.0
2019-03-04 11:00:00,279.26,280.56,279.01,280.14,6650.0,224.3797,225.4243,224.1789,225.0868,6650.0
2019-03-04 11:30:00,279.86,279.96,279.0,279.0,3700.0,224.8618,224.9422,224.1708,224.1708,3700.0
2019-03-04 12:00:00,279.19,280.21,279.19,280.04,4500.0,224.3235,225.143,224.3235,225.0065,4500.0
2019-03-04 12:30:00,280.14,280.14,279.63,279.64,2525.0,225.0868,225.0868,224.677,224.6851,2525.0
2019-03-04 13:00:00,279.46,279.49,279.07,279.31,3300.0,224.5404,224.5645,224.2271,224.4199,3300.0
2019-03-04 13:30:00,279.32,279.87,279.22,279.83,3800.0,224.428,224.8699,224.3476,224.8377,3800.0
2019-03-04 14:00:00,279.71,280.6,279.64,280.53,2188.0,224.7413,225.4564,224.6851,225.4002,2188.0
2019-03-04 14:30:00,280.51,281.07,280.39,280.89,5058.0,225.3841,225.834,225.2877,225.6894,5058.0
2019-03-04 15:00:00,280.67,281.75,280.6,281.58,5977.0,225.5126,226.3804,225.4564,226.2438,5977.0
2019-03-04 15:30:00,281.45,282.47,281.43,282.0,28888.0,226.1394,226.9589,226.1233,226.5813,28888.0
2019-03-05 09:30:00,281.87,282.96,281.76,282.16,11215.0,226.4768,227.3526,226.3884,226.7098,11215.0
2019-03-05 10:00:00,282.4,282.46,281.38,281.67,5900.0,226.9027,226.9509,226.0831,226.3161,5900.0
2019-03-05 10:30:00,282.0,282.15,281.81,281.99,5600.0,226.5813,226.7018,226.4286,226.5732,5600.0
2019-03-05 11:00:00,282.0,282.37,281.63,282.23,9235.0,226.5813,226.8786,226.284,226.7661,9235.0
2019-03-05 11:30:00,282.27,282.28,281.82,281.82,6794.0,226.7982,226.8063,226.4367,226.4367,6794.0
2019-03-05 12:00:00,281.73,282.1,281.73,282.0,4400.0,226.3643,226.6616,226.3643,226.5813,4400.0
2019-03-05 12:30:00,281.78,282.07,281.64,281.9,1203.0,226.4045,226.6375,226.292,226.5009,1203.0
2019-03-05 13:00:00,282.0,282.0,281.89,281.89,1000.0,226.5813,226.5813,226.4929,226.4929,1000.0
2019-03-05 13:30:00,281.6,281.75,281.33,281.69,2900.0,226.2599,226.3804,226.0429,226.3322,2900.0
2019-03-05 14:00:00,281.7,281.89,281.48,281.87,2818.0,226.3402,226.4929,226.1635,226.4768,2818.0
2019-03-05 14:30:00,281.85,282.79,281.8,282.79,4792.0,226.4608,227.216,226.4206,227.216,4792.0
2019-03-05 15:00:00,282.65,282.68,280.62,281.52,15366.0,227.1035,227.1276,225.4725,226.1956,15366.0
2019-03-05 15:30:00,281.59,281.9,281.22,281.39,16668.0,226.2518,226.5009,225.9546,226.0912,16668.0
2019-03-06 09:30:00,282.07,282.07,281.17,281.69,4591.0,226.6375,226.6375,225.9144,226.3322,4591.0
2019-03-06 10:00:00,281.8,282.05,281.6,282.05,4392.0,226.4206,226.6215,226.2599,226.6215,4392.0
2019-03-06 10:30:00,282.14,282.25,281.21,282.07,6990.0,226.6938,226.7821,225.9465,226.6375,6990.0
2019-03-06 11:00:00,282.18,282.25,281.63,281.63,4900.0,226.7259,226.7821,226.284,226.284,4900.0
2019-03-06 11:30:00,281.77,282.47,281.7,282.2,11859.0,226.3965,226.9589,226.3402,226.742,11859.0
2019-03-06 12:00:00,282.18,282.74,281.23,281.28,27240.0,226.7259,227.1759,225.9626,226.0028,27240.0
2019-03-06 12:30:00,281.12,281.75,281.1,281.59,6815.0,225.8742,226.3804,225.8581,226.2518,6815.0
2019-03-06 13:00:00,281.6,281.6,281.15,281.41,5815.0,226.2599,226.2599,225.8983,226.1072,5815.0
2019-03-06 13:30:00,281.6,281.78,281.29,281.31,10100.0,226.2599,226.4045,226.0108,226.0269,10100.0
2019-03-06 14:00:00,281.35,281.8,281.28,281.71,20403.0,226.059,226.4206,226.0028,226.3483,20403.0
2019-03-06 14:30:00,281.68,281.98,281.51,281.98,4701.0,226.3242,226.5652,226.1876,226.5652,4701.0
2019-03-06 15:00:00,282.05,282.22,281.39,281.39,10645.0,226.6215,226.758,226.0912,226.0912,10645.0
2019-03-06 15:30:00,281.41,282.0,281.25,281.43,58445.0,226.1072,226.5813,225.9787,226.1233,58445.0
2019-03-07 09:30:00,281.79,283.85,281.79,283.09,3901.0,226.4125,228.0677,226.4125,227.4571,3901.0
2019-03-07 10:00:00,283.28,283.96,282.31,282.86,5844.0,227.6097,228.1561,226.8304,227.2723,5844.0
2019-03-07 10:30:00,282.72,283.32,282.37,283.32,4000.0,227.1598,227.6419,226.8786,227.6419,4000.0
2019-03-07 11:00:00,283.45,284.13,283.05,283.35,6632.0,227.7463,228.2927,227.4249,227.666,6632.0
2019-03-07 11:30:00,283.3,284.1,283.24,284.1,10973.0,227.6258,228.2686,227.5776,228.2686,10973.0
2019-03-07 12:00:00,283.88,284.91,283.83,284.81,9047.0,228.0918,228.9194,228.0516,228.8391,9047.0
2019-03-07 12:30:00,284.84,285.57,284.38,285.57,5245.0,228.8632,229.4497,228.4936,229.4497,5245.0
2019-03-07 13:00:00,285.56,286.05,285.52,285.57,4890.0,229.4417,229.8354,229.4095,229.4497,4890.0
2019-03-07 13:30:00,285.63,285.84,285.1,285.51,9224.0,229.4979,229.6666,229.0721,229.4015,9224.0
2019-03-07 14:00:00,285.45,285.48,284.89,285.0,8068.0,229.3533,229.3774,228.9033,228.9917,8068.0
2019-03-07 14:30:00,284.83,284.9,284.36,284.52,13826.0,228.8551,228.9114,228.4775,228.606,13826.0
2019-03-07 15:00:00,284.38,284.44,283.5,283.5,12098.0,228.4936,228.5418,227.7865,227.7865,12098.0
2019-03-07 15:30:00,283.5,283.63,281.13,282.29,55413.0,227.7865,227.8909,225.8822,226.8143,55413.0
2019-03-08 09:30:00,281.51,284.37,281.44,283.59,6335.0,226.1876,228.4855,226.1313,227.8588,6335.0
2019-03-08 10:00:00,283.57,283.96,282.24,282.89,3605.0,227.8427,228.1561,226.7741,227.2964,3605.0
2019-03-08 10:30:00,282.34,283.09,282.3,283.06,6730.0,226.8545,227.4571,226.8223,227.433,6730.0
2019-03-08 11:00:00,283.04,283.16,282.67,282.67,2801.0,227.4169,227.5133,227.1196,227.1196,2801.0
2019-03-08 11:30:00,282.63,283.45,282.53,282.91,9458.0,227.0875,227.7463,227.0071,227.3124,9458.0
2019-03-08 12:00:00,282.91,283.19,282.72,282.75,4740.0,227.3124,227.5374,227.1598,227.1839,4740.0
2019-03-08 12:30:00,282.94,283.04,282.42,283.02,13958.0,227.3365,227.4169,226.9187,227.4008,13958.0
2019-03-08 13:00:00,283.04,283.1,282.47,282.78,32761.0,227.4169,227.4651,226.9589,227.208,32761.0
2019-03-08 13:30:00,282.86,282.86,282.45,282.62,2564.0,227.2723,227.2723,226.9428,227.0794,2564.0
2019-03-08 14:00:00,282.54,283.48,282.42,283.47,4920.0,227.0152,227.7704,226.9187,227.7624,4920.0
2019-03-08 14:30:00,283.48,283.71,283.16,283.3,21292.0,227.7704,227.9552,227.5133,227.6258,21292.0
2019-03-08 15:00:00,283.28,283.44,282.85,282.85,18325.0,227.6097,227.7383,227.2642,227.2642,18325.0
2019-03-08 15:30:00,282.91,283.99,282.73,283.52,35793.0,227.3124,228.1802,227.1678,227.8026,35793.0
2019-03-11 09:30:00,284.79,286.3,284.79,286.03,7885.0,228.823,230.0362,228.823,229.8193,7885.0
2019-03-11 10:00:00,285.89,285.89,285.13,285.21,4194.0,229.7068,229.7068,229.0962,229.1604,4194.0
2019-03-11 10:30:00,285.13,285.13,282.77,283.5,14420.0,229.0962,229.0962,227.2,227.7865,14420.0
2019-03-11 11:00:00,283.52,284.11,283.4,283.95,4632.0,227.8026,228.2766,227.7061,228.1481,4632.0
2019-03-11 11:30:00,283.68,284.59,283.52,284.32,15918.0,227.9311,228.6623,227.8026,228.4453,15918.0
2019-03-11 12:00:00,284.26,284.54,284.23,284.5,8276.0,228.3971,228.6221,228.373,228.59,8276.0
2019-03-11 12:30:00,284.6,284.96,284.45,284.46,10015.0,228.6703,228.9596,228.5498,228.5578,10015.0
2019-03-11 13:00:00,284.46,284.53,284.27,284.34,15230.0,228.5578,228.6141,228.4052,228.4614,15230.0
2019-03-11 13:30:00,284.48,284.87,284.36,284.87,8132.0,228.5739,228.8873,228.4775,228.8873,8132.0
2019-03-11 14:00:00,285.23,285.31,284.9,285.13,6440.0,229.1765,229.2408,228.9114,229.0962,6440.0
2019-03-11 14:30:00,285.18,285.28,284.93,285.15,4300.0,229.1363,229.2167,228.9355,229.1122,4300.0
2019-03-11 15:00:00,285.05,285.64,284.88,285.52,6700.0,229.0319,229.5059,228.8953,229.4095,6700.0
2019-03-11 15:30:00,285.61,285.94,285.37,285.79,28180.0,229.4818,229.747,229.289,229.6265,28180.0
2019-03-12 09:30:00,286.15,286.71,285.22,285.22,12054.0,229.9157,230.3657,229.1685,229.1685,12054.0
2019-03-12 10:00:00,285.07,286.15,285.03,285.92,15523.0,229.048,229.9157,229.0158,229.7309,15523.0
2019-03-12 10:30:00,286.12,286.25,285.04,285.31,5542.0,229.8916,229.9961,229.0239,229.2408,5542.0
2019-03-12 11:00:00,285.62,287.22,285.62,286.58,5935.0,229.4899,230.7754,229.4899,230.2612,5935.0
2019-03-12 11:30:00,286.46,287.12,286.36,287.08,14040.0,230.1648,230.6951,230.0844,230.663,14040.0
2019-03-12 12:00:00,286.84,286.98,286.17,286.31,2705.0,230.4701,230.5826,229.9318,230.0443,2705.0
2019-03-12 12:30:00,286.33,286.8,286.09,286.75,4902.0,230.0603,230.438,229.8675,230.3978,4902.0
2019-03-12 13:00:00,286.75,287.02,286.61,286.99,1400.0,230.3978,230.6147,230.2853,230.5906,1400.0
2019-03-12 13:30:00,286.99,287.19,286.87,287.06,6480.0,230.5906,230.7513,230.4942,230.6469,6480.0
2019-03-12 14:00:00,286.92,287.27,286.79,286.83,14105.0,230.5344,230.8156,230.4299,230.4621,14105.0
2019-03-12 14:30:00,286.85,286.86,286.43,286.43,2800.0,230.4782,230.4862,230.1407,230.1407,2800.0
2019-03-12 15:00:00,286.36,286.66,286.29,286.6,6691.0,230.0844,230.3255,230.0282,230.2773,6691.0
2019-03-12 15:30:00,286.68,287.36,286.52,287.12,23437.0,230.3416,230.8879,230.213,230.6951,23437.0
2019-03-13 09:30:00,287.59,289.5,287.59,288.86,7868.0,231.0727,232.6074,231.0727,232.0931,7868.0
2019-03-13 10:00:00,288.91,289.48,288.65,288.92,11413.0,232.1333,232.5913,231.9244,232.1414,11413.0
2019-03-13 10:30:00,289.07,289.29,288.49,288.63,21701.0,232.2619,232.4386,231.7959,231.9083,21701.0
2019-03-13 11:00:00,288.67,288.75,288.06,288.49,9357.0,231.9405,232.0048,231.4504,231.7959,9357.0
2019-03-13 11:30:00,288.39,289.04,288.19,289.01,16822.0,231.7155,232.2378,231.5548,232.2137,16822.0
2019-03-13 12:00:00,289.11,289.7,289.06,289.54,14314.0,232.294,232.7681,232.2538,232.6395,14314.0
2019-03-13 12:30:00,289.52,289.63,289.35,289.57,6379.0,232.6234,232.7118,232.4869,232.6636,6379.0
2019-03-13 13:00:00,289.77,290.04,289.7,289.81,15892.0,232.8243,233.0413,232.7681,232.8565,15892.0
2019-03-13 13:30:00,289.78,289.78,289.26,289.56,7685.0,232.8323,232.8323,232.4145,232.6556,7685.0
2019-03-13 14:00:00,289.78,290.13,289.7,290.1,7433.0,232.8323,233.1136,232.7681,233.0895,7433.0
2019-03-13 14:30:00,290.03,290.28,289.7,289.97,16005.0,233.0332,233.2341,232.7681,232.985,16005.0
2019-03-13 15:00:00,289.92,291.15,289.91,290.3,23085.0,232.9448,233.9331,232.9368,233.2502,23085.0
2019-03-13 15:30:00,290.3,290.44,289.01,289.22,47417.0,233.2502,233.3626,232.2137,232.3824,47417.0
2019-03-14 09:30:00,289.38,289.91,288.9,288.9,14257.0,232.511,232.9368,232.1253,232.1253,14257.0
2019-03-14 10:00:00,288.76,289.55,288.59,288.98,3540.0,232.0128,232.6475,231.8762,232.1896,3540.0
2019-03-14 10:30:00,289.39,290.28,289.09,290.17,13100.0,232.519,233.2341,232.2779,233.1457,13100.0
2019-03-14 11:00:00,290.17,290.54,290.02,290.3,4625.0,233.1457,233.443,233.0252,233.2502,4625.0
2019-03-14 11:30:00,290.6,291.23,290.45,290.71,5053.0,233.4912,233.9974,233.3707,233.5796,5053.0
2019-03-14 12:00:00,290.57,290.68,290.03,290.25,2916.0,233.4671,233.5555,233.0332,233.21,2916.0
2019-03-14 12:30:00,290.25,290.27,289.67,289.77,5290.0,233.21,233.2261,232.744,232.8243,5290.0
2019-03-14 13:00:00,289.68,290.11,289.61,289.88,10566.0,232.752,233.0975,232.6958,232.9127,10566.0
2019-03-14 13:30:00,289.94,290.09,289.63,289.63,2921.0,232.9609,233.0814,232.7118,232.7118,2921.0
2019-03-14 14:00:00,289.65,289.71,289.2,289.35,12106.0,232.7279,232.7761,232.3663,232.4869,12106.0
2019-03-14 14:30:00,289.36,290.33,289.27,290.33,10705.0,232.4949,233.2743,232.4226,233.2743,10705.0
2019-03-14 15:00:00,290.28,290.52,289.87,289.95,16241.0,233.2341,233.4269,232.9047,232.9689,16241.0
2019-03-14 15:30:00,289.92,291.05,289.81,290.87,31256.0,232.9448,233.8528,232.8565,233.7081,31256.0
2019-03-15 09:30:00,290.1,290.37,288.5,288.5,83026.0,233.0895,233.3064,231.8039,231.8039,83026.0
2019-03-15 10:00:00,288.74,290.55,288.74,290.4,16494.0,231.9967,233.451,231.9967,233.3305,16494.0
2019-03-15 10:30:00,290.16,290.37,289.48,289.62,10528.0,233.1377,233.3064,232.5913,232.7038,10528.0
2019-03-15 11:00:00,289.79,289.83,289.23,289.54,16738.0,232.8404,232.8725,232.3904,232.6395,16738.0
2019-03-15 11:30:00,289.49,289.49,289.0,289.18,9948.0,232.5993,232.5993,232.2056,232.3503,9948.0
2019-03-15 12:00:00,289.17,290.31,289.17,290.31,4015.0,232.3422,233.2582,232.3422,233.2582,4015.0
2019-03-15 12:30:00,290.25,290.54,290.04,290.54,1888.0,233.21,233.443,233.0413,233.443,1888.0
2019-03-15 13:00:00,290.61,290.94,290.28,290.5,2808.0,233.4992,233.7644,233.2341,233.4109,2808.0
2019-03-15 13:30:00,290.4,290.57,290.06,290.06,1510.0,233.3305,233.4671,233.0573,233.0573,1510.0
2019-03-15 14:00:00,290.27,290.65,290.22,290.22,2830.0,233.2261,233.5314,233.1859,233.1859,2830.0
2019-03-15 14:30:00,290.39,290.41,290.04,290.04,7145.0,233.3225,233.3385,233.0413,233.0413,7145.0
2019-03-15 15:00:00,290.11,290.39,289.89,290.24,8352.0,233.0975,233.3225,232.9207,233.2019,8352.0
2019-03-15 15:30:00,290.01,290.06,288.92,289.49,56170.0,233.0171,233.0573,232.1414,232.5993,56170.0
2019-03-18 09:30:00,290.1,290.96,289.71,289.71,15280.0,233.0895,233.7805,232.7761,232.7761,15280.0
2019-03-18 10:00:00,289.75,289.75,288.57,289.55,30066.0,232.8082,232.8082,231.8601,232.6475,30066.0
2019-03-18 10:30:00,289.6,289.88,289.23,289.36,2745.0,232.6877,232.9127,232.3904,232.4949,2745.0
2019-03-18 11:00:00,288.96,288.96,286.94,286.96,10138.0,232.1735,232.1735,230.5505,230.5665,10138.0
2019-03-18 11:30:00,286.82,287.21,286.59,286.89,4855.0,230.454,230.7674,230.2692,230.5103,4855.0
2019-03-18 12:00:00,286.98,287.15,286.5,286.5,9051.0,230.5826,230.7192,230.1969,230.1969,9051.0
2019-03-18 12:30:00,286.4,286.72,286.32,286.43,1600.0,230.1166,230.3737,230.0523,230.1407,1600.0
2019-03-18 13:00:00,286.6,286.69,285.7,285.7,20148.0,230.2773,230.3496,229.5542,229.5542,20148.0
2019-03-18 13:30:00,285.82,286.0,285.62,286.0,2615.0,229.6506,229.7952,229.4899,229.7952,2615.0
2019-03-18 14:00:00,285.98,286.25,285.76,285.76,4220.0,229.7791,229.9961,229.6024,229.6024,4220.0
2019-03-18 14:30:00,285.69,285.7,285.23,285.49,6512.0,229.5461,229.5542,229.1765,229.3854,6512.0
2019-03-18 15:00:00,285.44,285.57,284.87,285.0,6330.0,229.3452,229.4497,228.8873,228.9917,6330.0
2019-03-18 15:30:00,284.92,286.36,284.49,286.23,39867.0,228.9274,230.0844,228.5819,229.98,39867.0
2019-03-19 09:30:00,286.15,286.35,285.07,286.21,24561.0,229.9157,230.0764,229.048,229.9639,24561.0
2019-03-19 10:00:00,286.31,286.74,286.0,286.12,4898.0,230.0443,230.3898,229.7952,229.8916,4898.0
2019-03-19 10:30:00,286.01,286.13,284.57,284.7,8874.0,229.8032,229.8996,228.6462,228.7507,8874.0
2019-03-19 11:00:00,284.82,285.51,284.74,285.29,4900.0,228.8471,229.4015,228.7828,229.2247,4900.0
2019-03-19 11:30:00,285.24,286.54,285.1,286.33,4475.0,229.1846,230.2291,229.0721,230.0603,4475.0
2019-03-19 12:00:00,286.29,286.59,286.29,286.59,1100.0,230.0282,230.2692,230.0282,230.2692,1100.0
2019-03-19 12:30:00,286.46,286.54,285.34,285.69,5389.0,230.1648,230.2291,229.2649,229.5461,5389.0
2019-03-19 13:00:00,285.59,286.1,285.4,285.5,3702.0,229.4658,229.8755,229.3131,229.3935,3702.0
2019-03-19 13:30:00,285.45,286.01,285.43,285.5,6501.0,229.3533,229.8032,229.3372,229.3935,6501.0
2019-03-19 14:00:00,285.41,286.19,285.31,286.19,11652.0,229.3211,229.9479,229.2408,229.9479,11652.0
2019-03-19 14:30:00,286.22,286.64,285.34,285.42,9945.0,229.972,230.3094,229.2649,229.3292,9945.0
2019-03-19 15:00:00,285.41,285.41,284.22,284.26,20966.0,229.3211,229.3211,228.365,228.3971,20966.0
2019-03-19 15:30:00,284.26,285.89,284.23,285.82,33276.0,228.3971,229.7068,228.373,229.6506,33276.0
2019-03-20 09:30:00,285.73,285.73,284.24,284.44,4492.0,229.5783,229.5783,228.3811,228.5418,4492.0
2019-03-20 10:00:00,284.25,284.25,282.91,283.79,6200.0,228.3891,228.3891,227.3124,228.0195,6200.0
2019-03-20 10:30:00,283.61,283.82,282.96,283.25,23089.0,227.8749,228.0436,227.3526,227.5856,23089.0
2019-03-20 11:00:00,283.38,283.69,283.1,283.69,2676.0,227.6901,227.9392,227.4651,227.9392,2676.0
2019-03-20 11:30:00,284.19,284.46,283.67,283.81,5900.0,228.3409,228.5578,227.9231,228.0356,5900.0
2019-03-20 12:00:00,283.65,284.56,283.62,284.46,4531.0,227.907,228.6382,227.8829,228.5578,4531.0
2019-03-20 12:30:00,284.46,285.34,284.29,285.11,12319.0,228.5578,229.2649,228.4212,229.0801,12319.0
2019-03-20 13:00:00,284.82,285.53,284.82,285.39,3862.0,228.8471,229.4176,228.8471,229.3051,3862.0
2019-03-20 13:30:00,285.37,285.38,284.71,284.95,3226.0,229.289,229.297,228.7587,228.9515,3226.0
2019-03-20 14:00:00,285.38,287.27,285.26,287.26,25274.0,229.297,230.8156,229.2006,230.8076,25274.0
2019-03-20 14:30:00,287.38,287.5,286.47,286.63,18828.0,230.904,231.0004,230.1728,230.3014,18828.0
2019-03-20 15:00:00,286.88,287.08,285.21,285.39,6470.0,230.5023,230.663,229.1604,229.3051,6470.0
2019-03-20 15:30:00,285.39,285.67,284.29,285.26,42350.0,229.3051,229.53,228.4212,229.2006,42350.0
2019-03-21 09:30:00,285.04,288.13,285.04,288.13,5680.0,229.0239,231.5066,229.0239,231.5066,5680.0
2019-03-21 10:00:00,288.05,288.5,287.61,288.5,2864.0,231.4423,231.8039,231.0888,231.8039,2864.0
2019-03-21 10:30:00,288.34,289.31,288.34,289.22,8403.0,231.6753,232.4547,231.6753,232.3824,8403.0
2019-03-21 11:00:00,289.36,289.96,289.36,289.78,4709.0,232.4949,232.977,232.4949,232.8323,4709.0
2019-03-21 11:30:00,289.74,290.05,289.3,290.05,7882.0,232.8002,233.0493,232.4467,233.0493,7882.0
2019-03-21 12:00:00,289.94,290.01,288.97,288.97,10535.0,232.9609,233.0171,232.1815,232.1815,10535.0
2019-03-21 12:30:00,288.91,289.28,288.91,289.28,2300.0,232.1333,232.4306,232.1333,232.4306,2300.0
2019-03-21 13:00:00,289.35,289.67,289.35,289.66,4128.0,232.4869,232.744,232.4869,232.7359,4128.0
2019-03-21 13:30:00,289.66,289.66,289.01,289.22,5991.0,232.7359,232.7359,232.2137,232.3824,5991.0
2019-03-21 14:00:00,289.04,289.6,289.03,289.49,6105.0,232.2378,232.6877,232.2297,232.5993,6105.0
2019-03-21 14:30:00,289.35,289.97,289.35,289.45,2742.0,232.4869,232.985,232.4869,232.5672,2742.0
2019-03-21 15:00:00,289.45,289.74,289.03,289.24,6892.0,232.5672,232.8002,232.2297,232.3985,6892.0
2019-03-21 15:30:00,289.35,290.01,289.18,289.51,45316.0,232.4869,233.0171,232.3503,232.6154,45316.0
2019-03-22 09:30:00,290.29,294.22,290.29,294.22,9678.0,233.2421,236.3998,233.2421,236.3998,9678.0
2019-03-22 10:00:00,294.27,294.54,293.08,293.18,11307.0,236.44,236.6569,235.4838,235.5642,11307.0
2019-03-22 10:30:00,293.27,294.42,293.14,293.81,11672.0,235.6365,236.5605,235.532,236.0704,11672.0
2019-03-22 11:00:00,293.49,294.61,293.49,293.96,6301.0,235.8133,236.7132,235.8133,236.1909,6301.0
2019-03-22 11:30:00,293.84,294.01,291.93,291.93,12031.0,236.0945,236.2311,234.5598,234.5598,12031.0
2019-03-22 12:00:00,292.34,292.54,291.31,291.8,5903.0,234.8893,235.05,234.0617,234.4554,5903.0
2019-03-22 12:30:00,291.7,292.44,291.48,292.12,8575.0,234.375,234.9696,234.1983,234.7125,8575.0
2019-03-22 13:00:00,292.33,292.4,291.72,292.05,12144.0,234.8812,234.9375,234.3911,234.6562,12144.0
2019-03-22 13:30:00,292.05,292.52,291.72,291.73,10525.0,234.6562,235.0339,234.3911,234.3991,10525.0
2019-03-22 14:00:00,291.92,292.31,291.39,292.17,12327.0,234.5518,234.8652,234.126,234.7527,12327.0
2019-03-22 14:30:00,292.37,292.77,291.9,292.57,18261.0,234.9134,235.2348,234.5357,235.0741,18261.0
2019-03-22 15:00:00,292.65,292.65,291.77,291.96,16302.0,235.1383,235.1383,234.4313,234.5839,16302.0
2019-03-22 15:30:00,291.96,292.09,290.62,290.78,33899.0,234.5839,234.6884,233.5073,233.6358,33899.0
2019-03-25 09:30:00,289.62,289.62,287.3,288.31,28696.0,232.7038,232.7038,230.8397,231.6512,28696.0
2019-03-25 10:00:00,288.29,288.78,287.13,287.77,9427.0,231.6352,232.0289,230.7031,231.2174,9427.0
2019-03-25 10:30:00,288.24,289.24,287.87,288.5,14600.0,231.595,232.3985,231.2977,231.8039,14600.0
2019-03-25 11:00:00,288.5,289.32,288.34,289.18,7644.0,231.8039,232.4627,231.6753,232.3503,7644.0
2019-03-25 11:30:00,289.06,290.03,289.06,289.73,13726.0,232.2538,233.0332,232.2538,232.7922,13726.0
2019-03-25 12:00:00,289.8,290.48,289.64,290.22,4714.0,232.8484,233.3948,232.7199,233.1859,4714.0
2019-03-25 12:30:00,290.11,290.39,289.88,290.36,2541.0,233.0975,233.3225,232.9127,233.2984,2541.0
2019-03-25 13:00:00,290.11,290.32,289.85,289.94,4843.0,233.0975,233.2662,232.8886,232.9609,4843.0
2019-03-25 13:30:00,289.83,289.91,289.64,289.77,4009.0,232.8725,232.9368,232.7199,232.8243,4009.0
2019-03-25 14:00:00,289.98,291.41,289.98,291.2,14408.0,232.993,234.142,232.993,233.9733,14408.0
2019-03-25 14:30:00,291.16,291.16,289.94,290.11,19837.0,233.9412,233.9412,232.9609,233.0975,19837.0
2019-03-25 15:00:00,290.13,290.42,289.5,289.51,15560.0,233.1136,233.3466,232.6074,232.6154,15560.0
2019-03-25 15:30:00,289.61,289.67,288.29,288.88,37420.0,232.6958,232.744,231.6352,232.1092,37420.0
2019-03-26 09:30:00,289.09,290.93,289.09,290.78,11866.0,232.2779,233.7564,232.2779,233.6358,11866.0
2019-03-26 10:00:00,290.15,291.46,290.14,291.31,2139.0,233.1296,234.1822,233.1216,234.0617,2139.0
2019-03-26 10:30:00,291.31,291.69,290.61,291.68,4701.0,234.0617,234.367,233.4992,234.359,4701.0
2019-03-26 11:00:00,291.53,292.26,291.52,291.94,6376.0,234.2384,234.825,234.2304,234.5679,6376.0
2019-03-26 11:30:00,292.09,292.39,291.54,291.54,2996.0,234.6884,234.9294,234.2465,234.2465,2996.0
2019-03-26 12:00:00,291.69,291.99,291.25,291.33,4400.0,234.367,234.608,234.0135,234.0777,4400.0
2019-03-26 12:30:00,291.42,291.62,290.99,290.99,2603.0,234.1501,234.3108,233.8046,233.8046,2603.0
2019-03-26 13:00:00,290.93,291.6,290.93,291.46,3300.0,233.7564,234.2947,233.7564,234.1822,3300.0
2019-03-26 13:30:00,291.6,291.8,291.25,291.37,6411.0,234.2947,234.4554,234.0135,234.1099,6411.0
2019-03-26 14:00:00,291.61,291.63,291.2,291.3,2126.0,234.3027,234.3188,233.9733,234.0536,2126.0
2019-03-26 14:30:00,291.39,292.02,291.39,291.85,6480.0,234.126,234.6321,234.126,234.4956,6480.0
2019-03-26 15:00:00,292.0,292.38,291.86,292.09,3265.0,234.6161,234.9214,234.5036,234.6884,3265.0
2019-03-26 15:30:00,292.04,292.99,291.85,292.86,28449.0,234.6482,235.4115,234.4956,235.3071,28449.0
2019-03-27 09:30:00,292.86,294.11,291.22,292.77,7270.0,235.3071,236.3114,233.9894,235.2348,7270.0
2019-03-27 10:00:00,292.91,293.31,292.71,293.05,4105.0,235.3472,235.6686,235.1865,235.4597,4105.0
2019-03-27 10:30:00,292.9,293.16,291.39,291.4,4400.0,235.3392,235.5481,234.126,234.134,4400.0
2019-03-27 11:00:00,291.43,291.55,290.44,290.47,5900.0,234.1581,234.2545,233.3626,233.3867,5900.0
2019-03-27 11:30:00,290.38,291.64,290.17,291.63,4644.0,233.3144,234.3268,233.1457,234.3188,4644.0
2019-03-27 12:00:00,291.55,292.17,291.01,291.01,13643.0,234.2545,234.7527,233.8206,233.8206,13643.0
2019-03-27 12:30:00,291.16,292.95,291.0,292.45,6681.0,233.9412,235.3794,233.8126,234.9776,6681.0
2019-03-27 13:00:00,292.31,292.5,291.67,292.32,7867.0,234.8652,235.0178,234.3509,234.8732,7867.0
2019-03-27 13:30:00,292.19,292.75,292.14,292.39,3529.0,234.7687,235.2187,234.7286,234.9294,3529.0
2019-03-27 14:00:00,292.33,292.9,292.33,292.7,4610.0,234.8812,235.3392,234.8812,235.1785,4610.0
2019-03-27 14:30:00,292.74,292.85,292.0,292.1,13095.0,235.2106,235.299,234.6161,234.6964,13095.0
2019-03-27 15:00:00,292.01,292.01,291.44,291.55,7666.0,234.6241,234.6241,234.1661,234.2545,7666.0
2019-03-27 15:30:00,291.76,292.43,291.07,291.53,47326.0,234.4232,234.9616,233.8688,234.2384,47326.0
2019-03-28 09:30:00,289.58,290.85,289.58,290.23,5593.0,234.2353,235.2625,234.2353,234.761,5593.0
2019-03-28 10:00:00,290.08,290.14,289.68,289.68,5010.0,234.6397,234.6882,234.3161,234.3161,5010.0
2019-03-28 10:30:00,289.64,289.83,288.65,288.76,13533.0,234.2838,234.4375,233.483,233.572,13533.0
2019-03-28 11:00:00,288.74,289.23,288.6,288.86,3266.0,233.5558,233.9521,233.4426,233.6529,3266.0
2019-03-28 11:30:00,288.97,289.49,288.97,289.24,4095.0,233.7418,234.1625,233.7418,233.9602,4095.0
2019-03-28 12:00:00,289.1,289.14,288.61,289.14,1910.0,233.847,233.8793,233.4506,233.8793,1910.0
2019-03-28 12:30:00,289.0,289.16,288.66,288.77,3046.0,233.7661,233.8955,233.4911,233.5801,3046.0
2019-03-28 13:00:00,288.8,289.03,288.57,288.8,1835.0,233.6043,233.7904,233.4183,233.6043,1835.0
2019-03-28 13:30:00,288.86,288.9,288.44,288.84,4367.0,233.6529,233.6852,233.3131,233.6367,4367.0
2019-03-28 14:00:00,288.73,288.96,288.64,288.75,2100.0,233.5477,233.7337,233.4749,233.5639,2100.0
2019-03-28 14:30:00,288.75,288.91,288.6,288.79,5134.0,233.5639,233.6933,233.4426,233.5962,5134.0
2019-03-28 15:00:00,288.8,289.07,288.67,288.93,13664.0,233.6043,233.8227,233.4992,233.7095,13664.0
2019-03-28 15:30:00,289.04,290.18,289.02,290.18,35051.0,233.7985,234.7206,233.7823,234.7206,35051.0
2019-03-29 09:30:00,290.39,290.42,288.5,289.88,8484.0,234.8904,234.9147,233.3617,234.4779,8484.0
2019-03-29 10:00:00,289.99,291.01,289.21,290.86,4677.0,234.5669,235.3919,233.936,235.2706,4677.0
2019-03-29 10:30:00,290.7,291.03,290.2,290.25,6019.0,235.1412,235.4081,234.7368,234.7772,6019.0
2019-03-29 11:00:00,290.07,290.48,289.85,289.87,2200.0,234.6316,234.9632,234.4536,234.4698,2200.0
2019-03-29 11:30:00,289.86,290.13,289.51,290.13,3555.0,234.4617,234.6801,234.1786,234.6801,3555.0
2019-03-29 12:00:00,289.59,289.84,289.45,289.76,2579.0,234.2433,234.4456,234.1301,234.3809,2579.0
2019-03-29 12:30:00,289.7,289.78,289.37,289.44,5425.0,234.3323,234.397,234.0654,234.122,5425.0
2019-03-29 13:00:00,289.33,289.54,289.12,289.36,6001.0,234.033,234.2029,233.8632,234.0573,6001.0
2019-03-29 13:30:00,289.4,289.45,288.87,288.87,13388.0,234.0897,234.1301,233.6609,233.6609,13388.0
2019-03-29 14:00:00,288.89,290.01,288.89,289.69,24385.0,233.6771,234.5831,233.6771,234.3242,24385.0
2019-03-29 14:30:00,289.74,289.91,289.53,289.9,4600.0,234.3647,234.5022,234.1948,234.4941,4600.0
2019-03-29 15:00:00,289.94,290.01,288.57,288.94,8470.0,234.5264,234.5831,233.4183,233.7176,8470.0
2019-03-29 15:30:00,288.94,289.66,288.5,289.15,55787.0,233.7176,234.3,233.3617,233.8874,55787.0
2019-04-01 09:30:00,288.84,288.87,286.89,287.64,18047.0,233.6367,233.6609,232.0594,232.666,18047.0
2019-04-01 10:00:00,288.07,288.24,284.4,284.4,6432.0,233.0138,233.1514,230.0453,230.0453,6432.0
2019-04-01 10:30:00,284.54,285.95,284.37,285.95,4500.0,230.1585,231.299,230.021,231.299,4500.0
2019-04-01 11:00:00,285.74,286.05,284.5,284.59,8821.0,231.1292,231.3799,230.1261,230.1989,8821.0
2019-04-01 11:30:00,284.66,285.54,284.58,285.07,3763.0,230.2556,230.9674,230.1909,230.5872,3763.0
2019-04-01 12:00:00,285.57,286.49,285.52,286.45,3204.0,230.9916,231.7358,230.9512,231.7035,3204.0
2019-04-01 12:30:00,286.27,286.27,285.25,285.62,7796.0,231.5579,231.5579,230.7328,231.0321,7796.0
2019-04-01 13:00:00,285.91,286.62,285.91,286.26,4790.0,231.2667,231.841,231.2667,231.5498,4790.0
2019-04-01 13:30:00,286.23,286.53,285.98,286.19,6391.0,231.5255,231.7682,231.3233,231.4932,6391.0
2019-04-01 14:00:00,286.25,286.42,285.58,285.66,6502.0,231.5417,231.6792,230.9997,231.0644,6502.0
2019-04-01 14:30:00,285.69,286.31,285.55,286.31,6700.0,231.0887,231.5902,230.9755,231.5902,6700.0
2019-04-01 15:00:00,286.16,286.75,285.84,286.5,8185.0,231.4689,231.9461,231.21,231.7439,8185.0
2019-04-01 15:30:00,286.59,288.62,286.54,288.21,33952.0,231.8167,233.4587,231.7763,233.1271,33952.0
2019-04-02 09:30:00,288.39,288.51,285.3,285.61,15229.0,233.2727,233.3698,230.7732,231.024,15229.0
2019-04-02 10:00:00,285.62,287.57,285.62,287.28,10290.0,231.0321,232.6094,231.0321,232.3748,10290.0
2019-04-02 10:30:00,286.74,287.94,286.74,287.89,14646.0,231.938,232.9087,231.938,232.8682,14646.0
2019-04-02 11:00:00,287.84,288.28,287.29,287.76,3377.0,232.8278,233.1837,232.3829,232.7631,3377.0
2019-04-02 11:30:00,287.73,288.41,287.37,288.23,4401.0,232.7388,233.2889,232.4476,233.1433,4401.0
2019-04-02 12:00:00,288.26,288.84,288.02,288.73,2816.0,233.1675,233.6367,232.9734,233.5477,2816.0
2019-04-02 12:30:00,288.84,289.32,288.33,289.0,12446.0,233.6367,234.0249,233.2242,233.7661,12446.0
2019-04-02 13:00:00,288.81,289.19,288.7,288.88,13758.0,233.6124,233.9198,233.5234,233.669,13758.0
2019-04-02 13:30:00,288.96,290.45,288.83,289.15,27075.0,233.7337,234.939,233.6286,233.8874,27075.0
2019-04-02 14:00:00,289.29,290.86,288.89,290.77,6215.0,234.0007,235.2706,233.6771,235.1978,6215.0
2019-04-02 14:30:00,290.79,290.86,290.15,290.74,5369.0,235.214,235.2706,234.6963,235.1736,5369.0
2019-04-02 15:00:00,290.8,291.07,290.62,290.83,6875.0,235.2221,235.4405,235.0765,235.2464,6875.0
2019-04-02 15:30:00,290.94,292.47,290.71,291.83,81092.0,235.3353,236.5729,235.1493,236.0552,81092.0
2019-04-03 09:30:00,291.36,291.36,287.91,288.45,36269.0,235.6751,235.6751,232.8844,233.3212,36269.0
2019-04-03 10:00:00,288.54,290.02,288.51,289.84,15218.0,233.394,234.5912,233.3698,234.4456,15218.0
2019-04-03 10:30:00,289.86,290.27,289.12,290.0,13574.0,234.4617,234.7934,233.8632,234.575,13574.0
2019-04-03 11:00:00,290.12,291.04,290.12,290.88,4194.0,234.672,235.4162,234.672,235.2868,4194.0
2019-04-03 11:30:00,290.85,291.1,290.47,291.03,15222.0,235.2625,235.4647,234.9552,235.4081,15222.0
2019-04-03 12:00:00,291.1,291.31,290.5,290.99,6500.0,235.4647,235.6346,234.9794,235.3758,6500.0
2019-04-03 12:30:00,291.03,291.42,290.86,291.42,5259.0,235.4081,235.7236,235.2706,235.7236,5259.0
2019-04-03 13:00:00,291.36,291.68,290.94,290.94,11322.0,235.6751,235.9339,235.3353,235.3353,11322.0
2019-04-03 13:30:00,290.98,291.0,290.3,290.48,5225.0,235.3677,235.3839,234.8176,234.9632,5225.0
2019-04-03 14:00:00,290.4,290.66,290.21,290.21,6501.0,234.8985,235.1088,234.7448,234.7448,6501.0
2019-04-03 14:30:00,290.26,290.35,290.08,290.11,7990.0,234.7853,234.8581,234.6397,234.664,7990.0
2019-04-03 15:00:00,290.01,290.25,289.38,289.72,26957.0,234.5831,234.7772,234.0735,234.3485,26957.0
2019-04-03 15:30:00,289.8,290.09,289.32,290.08,43880.0,234.4132,234.6478,234.0249,234.6397,43880.0
2019-04-04 09:30:00,290.68,290.94,288.63,289.22,4458.0,235.125,235.3353,233.4668,233.9441,4458.0
2019-04-04 10:00:00,289.4,289.4,287.96,288.25,8075.0,234.0897,234.0897,232.9249,233.1594,8075.0
2019-04-04 10:30:00,288.31,289.35,288.08,288.94,8900.0,233.208,234.0492,233.0219,233.7176,8900.0
2019-04-04 11:00:00,289.06,289.06,287.32,287.65,8692.0,233.8146,233.8146,232.4072,232.6741,8692.0
2019-04-04 11:30:00,287.86,287.86,287.12,287.15,9995.0,232.844,232.844,232.2454,232.2697,9995.0
2019-04-04 12:00:00,287.24,287.5,287.09,287.14,9286.0,232.3425,232.5528,232.2211,232.2616,9286.0
2019-04-04 12:30:00,287.04,287.2,286.86,286.86,11854.0,232.1807,232.3101,232.0351,232.0351,11854.0
2019-04-04 13:00:00,286.93,287.17,286.87,287.05,16003.0,232.0917,232.2859,232.0432,232.1888,16003.0
2019-04-04 13:30:00,287.14,287.15,286.6,286.61,4478.0,232.2616,232.2697,231.8248,231.8329,4478.0
2019-04-04 14:00:00,286.59,286.69,285.85,286.12,9507.0,231.8167,231.8976,231.2181,231.4365,9507.0
2019-04-04 14:30:00,286.16,287.34,286.16,287.29,7266.0,231.4689,232.4234,231.4689,232.3829,7266.0
2019-04-04 15:00:00,287.19,287.5,286.63,286.66,12695.0,232.302,232.5528,231.8491,231.8733,12695.0
2019-04-04 15:30:00,286.73,287.81,286.7,287.8,38532.0,231.9299,232.8035,231.9057,232.7954,38532.0
2019-04-05 09:30:00,288.36,288.69,286.71,287.68,10391.0,233.2484,233.5153,231.9138,232.6984,10391.0
2019-04-05 10:00:00,287.75,288.84,287.75,288.53,8422.0,232.755,233.6367,232.755,233.3859,8422.0
2019-04-05 10:30:00,288.67,288.7,287.94,288.5,3255.0,233.4992,233.5234,232.9087,233.3617,3255.0
2019-04-05 11:00:00,288.34,289.5,288.21,288.8,22892.0,233.2322,234.1705,233.1271,233.6043,22892.0
2019-04-05 11:30:00,288.63,288.65,288.13,288.22,5875.0,233.4668,233.483,233.0624,233.1352,5875.0
2019-04-05 12:00:00,288.31,288.44,287.94,288.0,6031.0,233.208,233.3131,232.9087,232.9572,6031.0
2019-04-05 12:30:00,287.92,288.09,287.46,287.53,8898.0,232.8925,233.03,232.5204,232.577,8898.0
2019-04-05 13:00:00,287.59,288.16,287.58,287.78,13133.0,232.6256,233.0866,232.6175,232.7793,13133.0
2019-04-05 13:30:00,287.85,288.14,287.79,288.01,14067.0,232.8359,233.0705,232.7874,232.9653,14067.0
2019-04-05 14:00:00,287.86,288.35,287.6,287.77,5064.0,232.844,233.2403,232.6337,232.7712,5064.0
2019-04-05 14:30:00,287.79,288.73,287.66,288.65,8032.0,232.7874,233.5477,232.6822,233.483,8032.0
2019-04-05 15:00:00,288.61,288.7,288.16,288.62,8808.0,233.4506,233.5234,233.0866,233.4587,8808.0
2019-04-05 15:30:00,288.49,289.46,288.48,289.35,61550.0,233.3536,234.1382,233.3455,234.0492,61550.0
2019-04-08 09:30:00,289.4,289.4,285.92,286.4,6063.0,234.0897,234.0897,231.2748,231.663,6063.0
2019-04-08 10:00:00,286.13,287.05,286.13,286.41,7807.0,231.4446,232.1888,231.4446,231.6711,7807.0
2019-04-08 10:30:00,286.58,287.38,286.58,287.04,7039.0,231.8086,232.4557,231.8086,232.1807,7039.0
2019-04-08 11:00:00,287.18,287.28,286.72,287.05,9608.0,232.2939,232.3748,231.9219,232.1888,9608.0
2019-04-08 11:30:00,287.39,287.39,286.66,286.66,3960.0,232.4638,232.4638,231.8733,231.8733,3960.0
2019-04-08 12:00:00,286.78,287.08,286.67,287.04,3374.0,231.9704,232.2131,231.8814,232.1807,3374.0
2019-04-08 12:30:00,287.15,287.3,286.95,287.01,5820.0,232.2697,232.391,232.1079,232.1564,5820.0
2019-04-08 13:00:00,287.13,287.3,286.96,287.25,4716.0,232.2535,232.391,232.116,232.3506,4716.0
2019-04-08 13:30:00,287.21,287.41,287.21,287.31,5608.0,232.3182,232.48,232.3182,232.3991,5608.0
2019-04-08 14:00:00,287.31,287.55,287.25,287.41,5300.0,232.3991,232.5932,232.3506,232.48,5300.0
2019-04-08 14:30:00,287.42,287.81,287.41,287.63,10520.0,232.4881,232.8035,232.48,232.6579,10520.0
2019-04-08 15:00:00,287.68,288.13,287.44,287.5,41692.0,232.6984,233.0624,232.5043,232.5528,41692.0
2019-04-08 15:30:00,287.56,287.99,287.35,287.67,45687.0,232.6013,232.9491,232.4315,232.6903,45687.0
2019-04-09 09:30:00,287.63,288.02,286.52,287.81,22489.0,232.6579,232.9734,231.7601,232.8035,22489.0
2019-04-09 10:00:00,287.96,288.13,286.22,286.79,11954.0,232.9249,233.0624,231.5174,231.9785,11954.0
2019-04-09 10:30:00,286.86,287.63,286.85,287.07,4100.0,232.0351,232.6579,232.027,232.205,4100.0
2019-04-09 11:00:00,287.0,287.15,286.74,287.0,14300.0,232.1483,232.2697,231.938,232.1483,14300.0
2019-04-09 11:30:00,287.0,287.0,286.48,286.77,7200.0,232.1483,232.1483,231.7277,231.9623,7200.0
2019-04-09 12:00:00,286.72,287.42,286.67,287.11,4310.0,231.9219,232.4881,231.8814,232.2373,4310.0
2019-04-09 12:30:00,286.93,287.07,286.89,286.92,8100.0,232.0917,232.205,232.0594,232.0836,8100.0
2019-04-09 13:00:00,287.08,287.13,286.85,287.0,3141.0,232.2131,232.2535,232.027,232.1483,3141.0
2019-04-09 13:30:00,287.0,287.18,286.83,287.14,2800.0,232.1483,232.2939,232.0108,232.2616,2800.0
2019-04-09 14:00:00,287.05,287.36,286.98,287.29,26699.0,232.1888,232.4395,232.1322,232.3829,26699.0
2019-04-09 14:30:00,287.38,287.56,287.05,287.3,6800.0,232.4557,232.6013,232.1888,232.391,6800.0
2019-04-09 15:00:00,287.26,287.5,287.07,287.37,7476.0,232.3587,232.5528,232.205,232.4476,7476.0
2019-04-09 15:30:00,287.26,287.66,287.02,287.55,28780.0,232.3587,232.6822,232.1645,232.5932,28780.0
2019-04-10 09:30:00,288.19,289.64,288.03,289.13,20096.0,233.1109,234.2838,232.9815,233.8713,20096.0
2019-04-10 10:00:00,288.78,288.96,287.83,288.96,41159.0,233.5881,233.7337,232.8197,233.7337,41159.0
2019-04-10 10:30:00,289.12,289.18,288.56,289.0,4610.0,233.8632,233.9117,233.4102,233.7661,4610.0
2019-04-10 11:00:00,288.88,288.88,287.89,287.98,2610.0,233.669,233.669,232.8682,232.941,2610.0
2019-04-10 11:30:00,288.2,288.34,287.86,288.15,1900.0,233.119,233.2322,232.844,233.0786,1900.0
2019-04-10 12:00:00,288.13,288.38,287.85,288.38,3743.0,233.0624,233.2646,232.8359,233.2646,3743.0
2019-04-10 12:30:00,288.38,288.57,287.95,287.96,2411.0,233.2646,233.4183,232.9168,232.9249,2411.0
2019-04-10 13:00:00,287.99,288.16,287.85,287.85,7077.0,232.9491,233.0866,232.8359,232.8359,7077.0
2019-04-10 13:30:00,287.84,288.5,287.84,288.5,6310.0,232.8278,233.3617,232.8278,233.3617,6310.0
2019-04-10 14:00:00,288.53,288.76,288.19,288.33,14822.0,233.3859,233.572,233.1109,233.2242,14822.0
2019-04-10 14:30:00,288.34,288.78,288.17,288.77,19159.0,233.2322,233.5881,233.0947,233.5801,19159.0
2019-04-10 15:00:00,288.83,289.07,288.28,288.28,19692.0,233.6286,233.8227,233.1837,233.1837,19692.0
2019-04-10 15:30:00,288.23,288.8,287.77,288.7,61823.0,233.1433,233.6043,232.7712,233.5234,61823.0
2019-04-11 09:30:00,289.14,289.81,288.46,289.81,2375.0,233.8793,234.4213,233.3293,234.4213,2375.0
2019-04-11 10:00:00,289.83,290.28,288.9,288.9,5707.0,234.4375,234.8015,233.6852,233.6852,5707.0
2019-04-11 10:30:00,289.24,289.43,288.88,289.43,5296.0,233.9602,234.1139,233.669,234.1139,5296.0
2019-04-11 11:00:00,289.58,289.65,288.67,288.72,2030.0,234.2353,234.2919,233.4992,233.5396,2030.0
2019-04-11 11:30:00,288.74,288.74,287.82,287.82,11948.0,233.5558,233.5558,232.8116,232.8116,11948.0
2019-04-11 12:00:00,288.1,288.62,287.91,288.52,6352.0,233.0381,233.4587,232.8844,233.3778,6352.0
2019-04-11 12:30:00,288.52,288.91,288.39,288.84,4600.0,233.3778,233.6933,233.2727,233.6367,4600.0
2019-04-11 13:00:00,288.83,288.94,288.6,288.81,4825.0,233.6286,233.7176,233.4426,233.6124,4825.0
2019-04-11 13:30:00,288.69,288.88,288.57,288.61,3501.0,233.5153,233.669,233.4183,233.4506,3501.0
2019-04-11 14:00:00,288.66,288.78,288.47,288.47,3195.0,233.4911,233.5881,233.3374,233.3374,3195.0
2019-04-11 14:30:00,288.55,288.85,288.4,288.85,3643.0,233.4021,233.6448,233.2808,233.6448,3643.0
2019-04-11 15:00:00,288.9,289.08,288.63,288.94,5214.0,233.6852,233.8308,233.4668,233.7176,5214.0
2019-04-11 15:30:00,289.0,289.87,289.0,289.81,19277.0,233.7661,234.4698,233.7661,234.4213,19277.0
2019-04-12 09:30:00,289.03,289.03,286.48,288.14,10327.0,233.7904,233.7904,231.7277,233.0705,10327.0
2019-04-12 10:00:00,288.04,288.39,287.36,287.83,7901.0,232.9896,233.2727,232.4395,232.8197,7901.0
2019-04-12 10:30:00,288.18,288.52,287.72,287.79,3722.0,233.1028,233.3778,232.7307,232.7874,3722.0
2019-04-12 11:00:00,287.89,287.97,287.18,287.59,3702.0,232.8682,232.933,232.2939,232.6256,3702.0
2019-04-12 11:30:00,287.52,287.96,287.23,287.51,17553.0,232.569,232.9249,232.3344,232.5609,17553.0
2019-04-12 12:00:00,287.55,288.37,287.53,288.25,2800.0,232.5932,233.2565,232.577,233.1594,2800.0
2019-04-12 12:30:00,288.26,289.21,288.23,288.97,6616.0,233.1675,233.936,233.1433,233.7418,6616.0
2019-04-12 13:00:00,289.08,289.3,288.88,289.06,5640.0,233.8308,234.0088,233.669,233.8146,5640.0
2019-04-12 13:30:00,289.1,289.19,288.7,288.88,9490.0,233.847,233.9198,233.5234,233.669,9490.0
2019-04-12 14:00:00,288.91,289.15,288.82,289.09,7700.0,233.6933,233.8874,233.6205,233.8389,7700.0
2019-04-12 14:30:00,289.48,289.85,289.4,289.77,4544.0,234.1544,234.4536,234.0897,234.3889,4544.0
2019-04-12 15:00:00,289.58,290.0,289.53,289.99,4118.0,234.2353,234.575,234.1948,234.5669,4118.0
2019-04-12 15:30:00,289.91,290.18,289.34,290.15,33158.0,234.5022,234.7206,234.0411,234.6963,33158.0
2019-04-15 09:30:00,290.59,291.31,289.1,289.1,6873.0,235.0522,235.6346,233.847,233.847,6873.0
2019-04-15 10:00:00,288.92,289.09,288.37,288.65,5866.0,233.7014,233.8389,233.2565,233.483,5866.0
2019-04-15 10:30:00,288.92,289.0,288.34,288.88,4952.0,233.7014,233.7661,233.2322,233.669,4952.0
2019-04-15 11:00:00,288.88,289.07,288.22,288.68,8965.0,233.669,233.8227,233.1352,233.5073,8965.0
2019-04-15 11:30:00,288.63,288.83,288.37,288.37,6300.0,233.4668,233.6286,233.2565,233.2565,6300.0
2019-04-15 12:00:00,288.35,288.62,288.28,288.33,5143.0,233.2403,233.4587,233.1837,233.2242,5143.0
2019-04-15 12:30:00,288.3,288.59,288.3,288.5,9290.0,233.1999,233.4345,233.1999,233.3617,9290.0
2019-04-15 13:00:00,288.43,288.61,288.37,288.46,14579.0,233.305,233.4506,233.2565,233.3293,14579.0
2019-04-15 13:30:00,288.46,288.82,288.41,288.6,19785.0,233.3293,233.6205,233.2889,233.4426,19785.0
2019-04-15 14:00:00,288.56,288.73,288.52,288.64,10323.0,233.4102,233.5477,233.3778,233.4749,10323.0
2019-04-15 14:30:00,288.56,288.7,288.35,288.51,7806.0,233.4102,233.5234,233.2403,233.3698,7806.0
2019-04-15 15:00:00,288.43,288.7,288.42,288.64,7289.0,233.305,233.5234,233.297,233.4749,7289.0
2019-04-15 15:30:00,288.62,289.1,288.5,288.63,64145.0,233.4587,233.847,233.3617,233.4668,64145.0
2019-04-16 09:30:00,288.07,288.75,287.94,288.17,4572.0,233.0138,233.5639,232.9087,233.0947,4572.0
2019-04-16 10:00:00,287.81,287.9,286.93,286.94,4713.0,232.8035,232.8763,232.0917,232.0998,4713.0
2019-04-16 10:30:00,286.9,287.32,286.16,286.61,3656.0,232.0675,232.4072,231.4689,231.8329,3656.0
2019-04-16 11:00:00,286.42,286.53,285.83,285.89,5440.0,231.6792,231.7682,231.202,231.2505,5440.0
2019-04-16 11:30:00,285.96,285.96,283.92,283.92,10098.0,231.3071,231.3071,229.657,229.657,10098.0
2019-04-16 12:00:00,283.85,283.94,282.7,282.75,17787.0,229.6004,229.6732,228.6702,228.7106,17787.0
2019-04-16 12:30:00,282.73,283.2,282.29,282.34,18743.0,228.6944,229.0746,228.3385,228.379,18743.0
2019-04-16 13:00:00,282.38,282.55,281.66,281.9,9232.0,228.4113,228.5488,227.8289,228.0231,9232.0
2019-04-16 13:30:00,281.95,281.95,280.04,280.11,23346.0,228.0635,228.0635,226.5185,226.5752,23346.0
2019-04-16 14:00:00,280.06,280.11,278.44,278.92,28202.0,226.5347,226.5752,225.2243,225.6126,28202.0
2019-04-16 14:30:00,278.92,280.12,278.92,279.65,26821.0,225.6126,226.5833,225.6126,226.2031,26821.0
2019-04-16 15:00:00,280.01,280.12,279.41,279.45,31506.0,226.4943,226.5833,226.009,226.0413,31506.0
2019-04-16 15:30:00,279.45,279.5,277.98,278.44,106499.0,226.0413,226.0817,224.8523,225.2243,106499.0
2019-04-17 09:30:00,279.33,279.33,276.33,277.01,12514.0,225.9442,225.9442,223.5176,224.0676,12514.0
2019-04-17 10:00:00,276.94,277.11,275.01,276.39,13205.0,224.011,224.1485,222.4499,223.5661,13205.0
2019-04-17 10:30:00,276.4,276.4,274.56,274.56,8355.0,223.5742,223.5742,222.0859,222.0859,8355.0
2019-04-17 11:00:00,274.75,275.47,274.58,274.92,7484.0,222.2396,222.822,222.1021,222.3771,7484.0
2019-04-17 11:30:00,275.0,275.0,274.0,274.49,5530.0,222.4418,222.4418,221.6329,222.0293,5530.0
2019-04-17 12:00:00,274.48,274.5,273.63,274.17,6860.0,222.0212,222.0374,221.3336,221.7704,6860.0
2019-04-17 12:30:00,274.15,274.18,273.56,273.9,4867.0,221.7542,221.7785,221.277,221.552,4867.0
2019-04-17 13:00:00,273.88,274.63,273.87,274.06,8148.0,221.5358,222.1425,221.5278,221.6814,8148.0
2019-04-17 13:30:00,274.06,274.68,273.99,274.6,7683.0,221.6814,222.183,221.6248,222.1182,7683.0
2019-04-17 14:00:00,274.61,275.0,274.47,274.85,15357.0,222.1263,222.4418,222.0131,222.3205,15357.0
2019-04-17 14:30:00,274.88,275.79,274.74,275.54,5704.0,222.3447,223.0808,222.2315,222.8786,5704.0
2019-04-17 15:00:00,275.64,276.51,275.55,275.89,12244.0,222.9595,223.6632,222.8867,223.1617,12244.0
2019-04-17 15:30:00,276.1,276.15,274.57,274.63,41897.0,223.3316,223.372,222.094,222.1425,41897.0
2019-04-18 09:30:00,274.79,276.33,274.28,275.61,29869.0,222.2719,223.5176,221.8594,222.9352,29869.0
2019-04-18 10:00:00,275.51,276.66,275.51,276.37,4920.0,222.8543,223.7845,222.8543,223.55,4920.0
2019-04-18 10:30:00,276.24,276.69,275.78,276.28,9000.0,223.4448,223.8088,223.0727,223.4772,9000.0
2019-04-18 11:00:00,276.07,276.42,275.88,276.28,4200.0,223.3073,223.5904,223.1536,223.4772,4200.0
2019-04-18 11:30:00,276.54,277.2,276.31,277.01,15278.0,223.6875,224.2213,223.5014,224.0676,15278.0
2019-04-18 12:00:00,276.88,277.42,276.88,277.42,6715.0,223.9625,224.3993,223.9625,224.3993,6715.0
2019-04-18 12:30:00,277.3,277.92,277.27,277.83,6700.0,224.3022,224.8037,224.2779,224.7309,6700.0
2019-04-18 13:00:00,277.78,278.12,277.34,277.93,15124.0,224.6905,224.9655,224.3346,224.8118,15124.0
2019-04-18 13:30:00,277.93,278.34,277.59,277.76,12214.0,224.8118,225.1434,224.5368,224.6743,12214.0
2019-04-18 14:00:00,277.64,277.87,277.41,277.63,8615.0,224.5772,224.7633,224.3912,224.5691,8615.0
2019-04-18 14:30:00,277.47,277.94,277.44,277.71,4990.0,224.4397,224.8199,224.4155,224.6339,4990.0
2019-04-18 15:00:00,277.89,278.5,277.67,278.49,7653.0,224.7795,225.2729,224.6015,225.2648,7653.0
2019-04-18 15:30:00,278.37,278.4,277.69,278.27,34365.0,225.1677,225.192,224.6177,225.0868,34365.0
2019-04-22 09:30:00,277.36,277.36,275.28,275.37,10767.0,224.3507,224.3507,222.6683,222.7411,10767.0
2019-04-22 10:00:00,275.52,276.16,274.9,275.96,9008.0,222.8624,223.3801,222.3609,223.2183,9008.0
2019-04-22 10:30:00,275.95,276.06,274.58,274.58,11041.0,223.2102,223.2992,222.1021,222.1021,11041.0
2019-04-22 11:00:00,274.61,274.86,273.11,273.6,10763.0,222.1263,222.3285,220.913,221.3094,10763.0
2019-04-22 11:30:00,273.63,273.63,272.49,272.49,4700.0,221.3336,221.3336,220.4115,220.4115,4700.0
2019-04-22 12:00:00,272.4,272.62,271.75,272.05,6837.0,220.3387,220.5167,219.8129,220.0556,6837.0
2019-04-22 12:30:00,271.79,273.33,271.58,273.33,7354.0,219.8453,221.091,219.6754,221.091,7354.0
2019-04-22 13:00:00,273.11,273.34,272.63,273.34,7191.0,220.913,221.0991,220.5247,221.0991,7191.0
2019-04-22 13:30:00,273.4,273.55,273.15,273.4,7568.0,221.1476,221.2689,220.9454,221.1476,7568.0
2019-04-22 14:00:00,273.41,273.54,272.92,272.92,13441.0,221.1557,221.2608,220.7593,220.7593,13441.0
2019-04-22 14:30:00,272.69,273.19,272.55,272.9,7933.0,220.5733,220.9777,220.46,220.7431,7933.0
2019-04-22 15:00:00,272.91,273.39,272.38,273.35,11381.0,220.7512,221.1395,220.3225,221.1071,11381.0
2019-04-22 15:30:00,273.39,275.2,273.35,275.09,36784.0,221.1395,222.6036,221.1071,222.5146,36784.0
2019-04-23 09:30:00,275.86,277.28,274.26,276.69,10030.0,223.1374,224.286,221.8432,223.8088,10030.0
2019-04-23 10:00:00,276.59,277.4,276.14,277.4,5634.0,223.7279,224.3831,223.3639,224.3831,5634.0
2019-04-23 10:30:00,277.88,277.88,277.06,277.74,20581.0,224.7714,224.7714,224.1081,224.6581,20581.0
2019-04-23 11:00:00,277.7,278.04,277.18,278.03,15194.0,224.6258,224.9008,224.2051,224.8927,15194.0
2019-04-23 11:30:00,277.94,278.5,277.88,278.26,7867.0,224.8199,225.2729,224.7714,225.0787,7867.0
2019-04-23 12:00:00,278.32,278.81,277.93,278.05,8100.0,225.1273,225.5236,224.8118,224.9089,8100.0
2019-04-23 12:30:00,278.04,278.08,277.11,277.11,4416.0,224.9008,224.9331,224.1485,224.1485,4416.0
2019-04-23 13:00:00,277.11,277.31,276.54,276.54,9179.0,224.1485,224.3103,223.6875,223.6875,9179.0
2019-04-23 13:30:00,276.61,277.13,276.52,277.0,5200.0,223.7441,224.1647,223.6713,224.0596,5200.0
2019-04-23 14:00:00,276.89,277.06,276.65,276.84,5876.0,223.9706,224.1081,223.7764,223.9301,5876.0
2019-04-23 14:30:00,276.8,277.35,276.8,277.3,7173.0,223.8978,224.3427,223.8978,224.3022,7173.0
2019-04-23 15:00:00,277.09,277.66,277.06,277.55,9104.0,224.1324,224.5934,224.1081,224.5044,9104.0
2019-04-23 15:30:00,277.59,277.63,276.82,276.85,45868.0,224.5368,224.5691,223.914,223.9382,45868.0
2019-04-24 09:30:00,278.64,279.0,276.69,277.77,9915.0,225.3861,225.6773,223.8088,224.6824,9915.0
2019-04-24 10:00:00,278.4,279.55,278.4,279.23,16217.0,225.192,226.1222,225.192,225.8634,16217.0
2019-04-24 10:30:00,279.28,279.5,278.51,278.75,5666.0,225.9038,226.0817,225.281,225.4751,5666.0
2019-04-24 11:00:00,278.82,278.83,278.0,278.28,21835.0,225.5317,225.5398,224.8684,225.0949,21835.0
2019-04-24 11:30:00,278.3,278.54,277.49,277.78,5978.0,225.1111,225.3052,224.4559,224.6905,5978.0
2019-04-24 12:00:00,277.88,277.88,277.24,277.74,11046.0,224.7714,224.7714,224.2537,224.6581,11046.0
2019-04-24 12:30:00,277.81,278.27,277.44,277.62,17718.0,224.7147,225.0868,224.4155,224.5611,17718.0
2019-04-24 13:00:00,277.57,278.07,277.41,277.89,11415.0,224.5206,224.9251,224.3912,224.7795,11415.0
2019-04-24 13:30:00,277.84,278.47,277.83,278.15,6223.0,224.739,225.2486,224.7309,224.9898,6223.0
2019-04-24 14:00:00,278.09,278.09,276.89,277.24,23880.0,224.9412,224.9412,223.9706,224.2537,23880.0
2019-04-24 14:30:00,277.15,278.18,276.94,277.93,19015.0,224.1809,225.014,224.011,224.8118,19015.0
2019-04-24 15:00:00,277.97,278.63,277.9,278.48,13286.0,224.8442,225.378,224.7875,225.2567,13286.0
2019-04-24 15:30:00,278.48,278.84,278.15,278.57,35814.0,225.2567,225.5479,224.9898,225.3295,35814.0
2019-04-25 09:30:00,278.57,282.98,277.76,281.55,12016.0,225.3295,228.8966,224.6743,227.74,12016.0
2019-04-25 10:00:00,281.55,281.55,278.18,280.38,14746.0,227.74,227.74,225.014,226.7936,14746.0
2019-04-25 10:30:00,280.39,281.3,279.57,280.14,9521.0,226.8017,227.5377,226.1384,226.5994,9521.0
2019-04-25 11:00:00,279.7,281.04,279.36,281.04,5285.0,226.2435,227.3274,225.9685,227.3274,5285.0
2019-04-25 11:30:00,281.05,281.91,280.4,280.4,9292.0,227.3355,228.0311,226.8097,226.8097,9292.0
2019-04-25 12:00:00,280.46,280.92,279.36,279.76,15568.0,226.8583,227.2304,225.9685,226.2921,15568.0
2019-04-25 12:30:00,279.69,280.33,279.25,279.73,18882.0,226.2354,226.7531,225.8795,226.2678,18882.0
2019-04-25 13:00:00,279.69,279.94,279.37,279.75,13850.0,226.2354,226.4377,225.9766,226.284,13850.0
2019-04-25 13:30:00,279.63,279.99,278.63,279.75,17005.0,226.1869,226.4781,225.378,226.284,17005.0
2019-04-25 14:00:00,279.9,280.34,279.12,279.73,17388.0,226.4053,226.7612,225.7744,226.2678,17388.0
2019-04-25 14:30:00,279.86,280.35,279.64,279.92,15419.0,226.3729,226.7693,226.195,226.4215,15419.0
2019-04-25 15:00:00,279.92,280.03,279.11,279.12,12661.0,226.4215,226.5105,225.7663,225.7744,12661.0
2019-04-25 15:30:00,279.2,279.6,278.28,278.36,65946.0,225.8391,226.1626,225.0949,225.1596,65946.0
2019-04-26 09:30:00,279.99,280.85,278.77,280.85,17764.0,226.4781,227.1737,225.4913,227.1737,17764.0
2019-04-26 10:00:00,281.05,282.29,280.79,282.16,8342.0,227.3355,228.3385,227.1252,228.2334,8342.0
2019-04-26 10:30:00,282.06,282.55,281.88,282.13,12511.0,228.1525,228.5488,228.0069,228.2091,12511.0
2019-04-26 11:00:00,282.22,282.98,282.13,282.49,4412.0,228.2819,228.8966,228.2091,228.5003,4412.0
2019-04-26 11:30:00,282.46,283.02,282.26,282.92,6900.0,228.476,228.929,228.3143,228.8481,6900.0
2019-04-26 12:00:00,282.84,283.06,282.5,283.0,8717.0,228.7834,228.9614,228.5084,228.9128,8717.0
2019-04-26 12:30:00,283.1,283.1,282.68,282.88,9725.0,228.9937,228.9937,228.654,228.8158,9725.0
2019-04-26 13:00:00,282.78,283.04,282.69,282.96,5300.0,228.7349,228.9452,228.6621,228.8805,5300.0
2019-04-26 13:30:00,282.98,283.08,281.48,281.64,21897.0,228.8966,228.9775,227.6833,227.8128,21897.0
2019-04-26 14:00:00,281.67,281.67,281.34,281.46,7054.0,227.837,227.837,227.5701,227.6672,7054.0
2019-04-26 14:30:00,281.47,281.98,281.47,281.7,12869.0,227.6752,228.0878,227.6752,227.8613,12869.0
2019-04-26 15:00:00,281.69,281.92,281.18,281.18,11249.0,227.8532,228.0392,227.4407,227.4407,11249.0
2019-04-26 15:30:00,281.18,282.05,281.16,281.43,41307.0,227.4407,228.1444,227.4245,227.6429,41307.0
2019-04-29 09:30:00,281.92,282.92,280.86,281.55,15007.0,228.0392,228.8481,227.1818,227.74,15007.0
2019-04-29 10:00:00,281.85,281.93,279.73,279.75,6942.0,227.9826,228.0473,226.2678,226.284,6942.0
2019-04-29 10:30:00,279.97,280.5,279.09,280.1,3946.0,226.4619,226.8906,225.7501,226.5671,3946.0
2019-04-29 11:00:00,280.01,280.86,279.77,280.86,8713.0,226.4943,227.1818,226.3001,227.1818,8713.0
2019-04-29 11:30:00,280.9,280.9,280.08,280.38,10018.0,227.2142,227.2142,226.5509,226.7936,10018.0
2019-04-29 12:00:00,280.37,280.76,280.05,280.43,4440.0,226.7855,227.1009,226.5266,226.834,4440.0
2019-04-29 12:30:00,280.51,280.7,280.05,280.05,6800.0,226.8987,227.0524,226.5266,226.5266,6800.0
2019-04-29 13:00:00,280.02,280.5,279.8,280.5,1142.0,226.5024,226.8906,226.3244,226.8906,1142.0
2019-04-29 13:30:00,280.4,280.4,279.69,279.73,1400.0,226.8097,226.8097,226.2354,226.2678,1400.0
2019-04-29 14:00:00,279.73,279.73,279.35,279.45,2770.0,226.2678,226.2678,225.9604,226.0413,2770.0
2019-04-29 14:30:00,279.47,279.47,279.24,279.42,2491.0,226.0575,226.0575,225.8714,226.017,2491.0
2019-04-29 15:00:00,279.41,279.41,278.61,278.61,3106.0,226.009,226.009,225.3618,225.3618,3106.0
2019-04-29 15:30:00,278.18,278.54,277.54,277.66,23685.0,225.014,225.3052,224.4963,224.5934,23685.0
2019-04-30 09:30:00,277.6,278.58,276.97,278.57,7095.0,224.5449,225.3376,224.0353,225.3295,7095.0
2019-04-30 10:00:00,278.9,280.23,278.74,279.75,10823.0,225.5964,226.6722,225.467,226.284,10823.0
2019-04-30 10:30:00,279.86,281.6,279.67,281.35,10900.0,226.3729,227.7804,226.2193,227.5782,10900.0
2019-04-30 11:00:00,281.5,281.73,280.47,280.78,2866.0,227.6995,227.8856,226.8664,227.1171,2866.0
2019-04-30 11:30:00,280.79,281.73,280.78,281.41,6802.0,227.1252,227.8856,227.1171,227.6267,6802.0
2019-04-30 12:00:00,281.39,281.58,280.8,280.93,7140.0,227.6105,227.7642,227.1333,227.2384,7140.0
2019-04-30 12:30:00,280.91,281.28,280.81,280.82,4423.0,227.2223,227.5216,227.1414,227.1495,4423.0
2019-04-30 13:00:00,280.93,281.28,280.67,280.98,5893.0,227.2384,227.5216,227.0281,227.2789,5893.0
2019-04-30 13:30:00,281.04,282.38,281.04,282.3,7727.0,227.3274,228.4113,227.3274,228.3466,7727.0
2019-04-30 14:00:00,282.38,282.47,280.86,281.57,8428.0,228.4113,228.4841,227.1818,227.7561,8428.0
2019-04-30 14:30:00,281.47,282.29,281.46,282.26,5575.0,227.6752,228.3385,227.6672,228.3143,5575.0
2019-04-30 15:00:00,282.35,282.39,281.83,282.34,41926.0,228.3871,228.4194,227.9664,228.379,41926.0
2019-04-30 15:30:00,282.32,283.2,282.09,282.58,114483.0,228.3628,229.0746,228.1767,228.5731,114483.0
2019-05-01 09:30:00,282.13,285.2,281.74,285.18,46555.0,228.2091,230.6924,227.8936,230.6762,46555.0
2019-05-01 10:00:00,284.78,287.86,284.59,285.51,28778.0,230.3526,232.844,230.1989,230.9431,28778.0
2019-05-01 10:30:00,285.58,285.92,284.74,284.9,28401.0,230.9997,231.2748,230.3203,230.4497,28401.0
2019-05-01 11:00:00,284.75,284.92,284.09,284.78,6309.0,230.3284,230.4659,229.7945,230.3526,6309.0
2019-05-01 11:30:00,284.89,284.96,283.97,284.85,5707.0,230.4416,230.4982,229.6974,230.4093,5707.0
2019-05-01 12:00:00,284.93,284.93,283.89,284.6,4726.0,230.474,230.474,229.6327,230.207,4726.0
2019-05-01 12:30:00,284.6,284.7,284.24,284.53,7585.0,230.207,230.2879,229.9158,230.1504,7585.0
2019-05-01 13:00:00,284.64,284.88,284.36,284.65,10551.0,230.2394,230.4335,230.0129,230.2475,10551.0
2019-05-01 13:30:00,284.82,285.17,284.42,285.11,5315.0,230.385,230.6681,230.0614,230.6196,5315.0
2019-05-01 14:00:00,285.44,286.76,285.2,285.94,10417.0,230.8865,231.9542,230.6924,231.2909,10417.0
2019-05-01 14:30:00,285.6,285.72,282.22,283.12,8053.0,231.0159,231.113,228.2819,229.0099,8053.0
2019-05-01 15:00:00,283.02,283.55,282.43,283.13,10787.0,228.929,229.3577,228.4518,229.018,10787.0
2019-05-01 15:30:00,283.15,284.02,282.87,283.73,43401.0,229.0342,229.7379,228.8077,229.5033,43401.0
2019-05-02 09:30:00,283.84,286.9,283.84,284.69,12442.0,229.5923,232.0675,229.5923,230.2798,12442.0
2019-05-02 10:00:00,284.69,285.28,284.4,284.59,12961.0,230.2798,230.7571,230.0453,230.1989,12961.0
2019-05-02 10:30:00,284.74,284.76,283.52,283.63,6323.0,230.3203,230.3365,229.3334,229.4224,6323.0
2019-05-02 11:00:00,283.39,283.39,281.74,282.25,7097.0,229.2283,229.2283,227.8936,228.3062,7097.0
2019-05-02 11:30:00,282.38,283.89,282.2,283.69,11821.0,228.4113,229.6327,228.2657,229.471,11821.0
2019-05-02 12:00:00,283.7,284.12,283.33,283.72,5308.0,229.479,229.8188,229.1798,229.4952,5308.0
2019-05-02 12:30:00,283.79,284.9,283.79,284.65,4257.0,229.5518,230.4497,229.5518,230.2475,4257.0
2019-05-02 13:00:00,284.57,284.73,283.98,284.41,3176.0,230.1828,230.3122,229.7055,230.0533,3176.0
2019-05-02 13:30:00,284.37,285.05,284.29,284.84,3425.0,230.021,230.571,229.9563,230.4012,3425.0
2019-05-02 14:00:00,284.7,284.7,284.02,284.06,5329.0,230.2879,230.2879,229.7379,229.7702,5329.0
2019-05-02 14:30:00,284.23,284.49,283.9,284.0,4038.0,229.9077,230.1181,229.6408,229.7217,4038.0
2019-05-02 15:00:00,284.18,284.43,284.0,284.16,7834.0,229.8673,230.0695,229.7217,229.8511,7834.0
2019-05-02 15:30:00,284.27,284.71,282.77,283.11,35095.0,229.9401,230.296,228.7268,229.0018,35095.0
2019-05-03 09:30:00,283.93,284.81,283.56,283.81,3261.0,229.6651,230.3769,229.3658,229.568,3261.0
2019-05-03 10:00:00,283.18,284.4,282.47,282.47,18178.0,229.0584,230.0453,228.4841,228.4841,18178.0
2019-05-03 10:30:00,282.49,282.55,281.69,282.1,3193.0,228.5003,228.5488,227.8532,228.1848,3193.0
2019-05-03 11:00:00,282.35,282.67,281.75,281.87,3100.0,228.3871,228.6459,227.9017,227.9988,3100.0
2019-05-03 11:30:00,282.19,282.31,281.76,282.21,10346.0,228.2576,228.3547,227.9098,228.2738,10346.0
2019-05-03 12:00:00,282.31,283.06,282.31,282.94,5582.0,228.3547,228.9614,228.3547,228.8643,5582.0
2019-05-03 12:30:00,282.99,283.24,282.94,282.99,2441.0,228.9047,229.107,228.8643,228.9047,2441.0
2019-05-03 13:00:00,282.97,284.21,282.97,284.2,3363.0,228.8886,229.8916,228.8886,229.8835,3363.0
2019-05-03 13:30:00,284.26,285.02,284.14,284.63,8357.0,229.932,230.5468,229.8349,230.2313,8357.0
2019-05-03 14:00:00,284.57,284.83,284.49,284.75,6095.0,230.1828,230.3931,230.1181,230.3284,6095.0
2019-05-03 14:30:00,284.74,284.82,284.14,284.27,5704.0,230.3203,230.385,229.8349,229.9401,5704.0
2019-05-03 15:00:00,284.22,284.71,284.2,284.42,4455.0,229.8997,230.296,229.8835,230.0614,4455.0
2019-05-03 15:30:00,284.45,284.65,284.14,284.35,27460.0,230.0857,230.2475,229.8349,230.0048,27460.0
2019-05-06 09:30:00,284.56,285.78,283.41,284.27,12541.0,230.1747,231.1615,229.2445,229.9401,12541.0
2019-05-06 10:00:00,284.25,284.25,281.66,282.08,4153.0,229.9239,229.9239,227.8289,228.1687,4153.0
2019-05-06 10:30:00,282.36,283.73,281.96,282.91,4750.0,228.3951,229.5033,228.0716,228.84,4750.0
2019-05-06 11:00:00,282.69,283.42,282.58,282.62,3726.0,228.6621,229.2526,228.5731,228.6055,3726.0
2019-05-06 11:30:00,282.82,283.29,282.63,283.29,3400.0,228.7672,229.1474,228.6135,229.1474,3400.0
2019-05-06 12:00:00,283.27,283.49,283.05,283.49,1300.0,229.1312,229.3092,228.9533,229.3092,1300.0
2019-05-06 12:30:00,283.32,283.62,283.21,283.62,3154.0,229.1717,229.4143,229.0827,229.4143,3154.0
2019-05-06 13:00:00,283.24,283.44,283.21,283.31,3505.0,229.107,229.2687,229.0827,229.1636,3505.0
2019-05-06 13:30:00,283.23,283.8,283.23,283.73,5312.0,229.0989,229.5599,229.0989,229.5033,5312.0
2019-05-06 14:00:00,283.68,283.79,283.23,283.4,3823.0,229.4629,229.5518,229.0989,229.2364,3823.0
2019-05-06 14:30:00,283.2,284.16,283.2,284.05,4753.0,229.0746,229.8511,229.0746,229.7622,4753.0
2019-05-06 15:00:00,284.02,284.27,283.81,284.14,6281.0,229.7379,229.9401,229.568,229.8349,6281.0
2019-05-06 15:30:00,284.19,284.62,283.8,283.89,27626.0,229.8754,230.2232,229.5599,229.6327,27626.0
2019-05-07 09:30:00,283.52,284.46,282.68,283.14,37129.0,229.3334,230.0938,228.654,229.0261,37129.0
2019-05-07 10:00:00,282.8,282.8,281.5,282.07,5324.0,228.7511,228.7511,227.6995,228.1606,5324.0
2019-05-07 10:30:00,281.97,282.05,280.7,281.85,4059.0,228.0797,228.1444,227.0524,227.9826,4059.0
2019-05-07 11:00:00,281.98,282.59,281.4,281.96,5116.0,228.0878,228.5812,227.6186,228.0716,5116.0
2019-05-07 11:30:00,282.11,282.11,280.75,280.86,6827.0,228.1929,228.1929,227.0928,227.1818,6827.0
2019-05-07 12:00:00,280.77,281.85,280.77,281.85,3566.0,227.109,227.9826,227.109,227.9826,3566.0
2019-05-07 12:30:00,281.91,282.17,281.73,281.74,1843.0,228.0311,228.2415,227.8856,227.8936,1843.0
2019-05-07 13:00:00,281.74,281.83,280.48,280.48,2051.0,227.8936,227.9664,226.8745,226.8745,2051.0
2019-05-07 13:30:00,280.48,281.25,280.42,281.2,2839.0,226.8745,227.4973,226.8259,227.4568,2839.0
2019-05-07 14:00:00,281.06,281.33,279.74,279.76,4300.0,227.3436,227.562,226.2759,226.2921,4300.0
2019-05-07 14:30:00,279.99,280.05,279.23,279.39,7850.0,226.4781,226.5266,225.8634,225.9928,7850.0
2019-05-07 15:00:00,279.41,279.68,278.96,279.68,2849.0,226.009,226.2273,225.645,226.2273,2849.0
2019-05-07 15:30:00,278.96,279.04,276.76,278.85,28505.0,225.645,225.7097,223.8654,225.556,28505.0
2019-05-08 09:30:00,279.81,281.97,279.81,281.86,10343.0,226.3325,228.0797,226.3325,227.9907,10343.0
2019-05-08 10:00:00,281.29,281.62,280.05,280.19,3712.0,227.5296,227.7966,226.5266,226.6399,3712.0
2019-05-08 10:30:00,280.32,280.87,279.54,280.87,2920.0,226.745,227.1899,226.1141,227.1899,2920.0
2019-05-08 11:00:00,281.44,281.44,280.18,280.41,1700.0,227.651,227.651,226.6318,226.8178,1700.0
2019-05-08 11:30:00,280.3,280.36,279.7,280.36,9872.0,226.7289,226.7774,226.2435,226.7774,9872.0
2019-05-08 12:00:00,280.36,280.36,279.46,279.6,2132.0,226.7774,226.7774,226.0494,226.1626,2132.0
2019-05-08 12:30:00,279.69,279.99,279.54,279.8,1410.0,226.2354,226.4781,226.1141,226.3244,1410.0
2019-05-08 13:00:00,280.24,280.24,279.76,280.0,2500.0,226.6803,226.6803,226.2921,226.4862,2500.0
2019-05-08 13:30:00,280.24,280.33,279.99,280.32,3005.0,226.6803,226.7531,226.4781,226.745,3005.0
2019-05-08 14:00:00,280.35,280.36,280.03,280.13,6560.0,226.7693,226.7774,226.5105,226.5913,6560.0
2019-05-08 14:30:00,280.21,280.24,279.83,280.14,4050.0,226.6561,226.6803,226.3487,226.5994,4050.0
2019-05-08 15:00:00,280.24,281.25,279.83,280.64,18242.0,226.6803,227.4973,226.3487,227.0039,18242.0
2019-05-08 15:30:00,280.73,280.81,278.36,278.57,30882.0,227.0767,227.1414,225.1596,225.3295,30882.0
2019-05-09 09:30:00,278.08,279.53,277.24,277.24,8437.0,224.9331,226.106,224.2537,224.2537,8437.0
2019-05-09 10:00:00,277.25,278.25,276.55,277.9,5840.0,224.2618,225.0707,223.6956,224.7875,5840.0
2019-05-09 10:30:00,278.07,278.98,277.67,277.67,10000.0,224.9251,225.6611,224.6015,224.6015,10000.0
2019-05-09 11:00:00,277.87,278.03,276.98,277.27,2900.0,224.7633,224.8927,224.0434,224.2779,2900.0
2019-05-09 11:30:00,277.32,278.45,277.28,278.09,9534.0,224.3184,225.2324,224.286,224.9412,9534.0
2019-05-09 12:00:00,278.1,278.79,277.86,278.79,2797.0,224.9493,225.5074,224.7552,225.5074,2797.0
2019-05-09 12:30:00,278.73,279.19,278.52,279.01,3907.0,225.4589,225.831,225.289,225.6854,3907.0
2019-05-09 13:00:00,279.07,279.5,278.86,279.12,4600.0,225.7339,226.0817,225.5641,225.7744,4600.0
2019-05-09 13:30:00,279.17,279.44,278.75,279.21,6900.0,225.8148,226.0332,225.4751,225.8472,6900.0
2019-05-09 14:00:00,279.25,280.33,279.11,280.32,6719.0,225.8795,226.7531,225.7663,226.745,6719.0
2019-05-09 14:30:00,280.48,280.93,279.95,280.12,15223.0,226.8745,227.2384,226.4457,226.5833,15223.0
2019-05-09 15:00:00,280.01,280.84,279.45,280.84,8800.0,226.4943,227.1656,226.0413,227.1656,8800.0
2019-05-09 15:30:00,280.89,281.24,279.87,280.11,41170.0,227.2061,227.4892,226.381,226.5752,41170.0
2019-05-10 09:30:00,279.96,281.74,279.96,281.74,3576.0,226.4538,227.8936,226.4538,227.8936,3576.0
2019-05-10 10:00:00,281.67,281.76,280.51,281.26,5600.0,227.837,227.9098,226.8987,227.5054,5600.0
2019-05-10 10:30:00,280.44,281.35,280.44,281.09,3700.0,226.8421,227.5782,226.8421,227.3679,3700.0
2019-05-10 11:00:00,281.2,281.33,280.86,281.17,7500.0,227.4568,227.562,227.1818,227.4326,7500.0
2019-05-10 11:30:00,280.9,281.73,280.75,281.73,9469.0,227.2142,227.8856,227.0928,227.8856,9469.0
2019-05-10 12:00:00,281.82,282.36,281.5,282.33,8450.0,227.9583,228.3951,227.6995,228.3709,8450.0
2019-05-10 12:30:00,282.47,282.76,282.15,282.28,4134.0,228.4841,228.7187,228.2253,228.3304,4134.0
2019-05-10 13:00:00,282.36,282.99,282.21,282.24,8949.0,228.3951,228.9047,228.2738,228.2981,8949.0
2019-05-10 13:30:00,282.23,282.77,281.85,282.48,10035.0,228.29,228.7268,227.9826,228.4922,10035.0
2019-05-10 14:00:00,282.7,283.15,282.49,282.93,5987.0,228.6702,229.0342,228.5003,228.8562,5987.0
2019-05-10 14:30:00,282.79,283.27,282.77,283.11,6900.0,228.743,229.1312,228.7268,229.0018,6900.0
2019-05-10 15:00:00,283.31,284.93,283.3,284.58,10976.0,229.1636,230.474,229.1555,230.1909,10976.0
2019-05-10 15:30:00,284.43,284.44,282.91,283.88,38001.0,230.0695,230.0776,228.84,229.6246,38001.0
2019-05-13 09:30:00,283.16,284.44,282.43,283.03,41439.0,229.0422,230.0776,228.4518,228.9371,41439.0
2019-05-13 10:00:00,282.85,282.86,281.61,282.46,20361.0,228.7915,228.7996,227.7885,228.476,20361.0
2019-05-13 10:30:00,282.57,283.25,282.35,283.07,11975.0,228.565,229.115,228.3871,228.9694,11975.0
2019-05-13 11:00:00,283.17,283.7,282.81,283.18,15352.0,229.0503,229.479,228.7591,229.0584,15352.0
2019-05-13 11:30:00,283.19,283.37,282.99,283.08,9681.0,229.0665,229.2121,228.9047,228.9775,9681.0
2019-05-13 12:00:00,283.11,283.19,282.25,282.25,7536.0,229.0018,229.0665,228.3062,228.3062,7536.0
2019-05-13 12:30:00,282.36,283.32,282.08,282.77,11488.0,228.3951,229.1717,228.1687,228.7268,11488.0
2019-05-13 13:00:00,282.77,282.78,282.38,282.55,9781.0,228.7268,228.7349,228.4113,228.5488,9781.0
2019-05-13 13:30:00,282.56,282.78,282.46,282.77,9100.0,228.5569,228.7349,228.476,228.7268,9100.0
2019-05-13 14:00:00,282.78,283.5,282.74,283.42,18747.0,228.7349,229.3173,228.7025,229.2526,18747.0
2019-05-13 14:30:00,283.16,283.76,282.55,283.39,29643.0,229.0422,229.5276,228.5488,229.2283,29643.0
2019-05-13 15:00:00,283.39,283.55,282.62,282.84,7643.0,229.2283,229.3577,228.6055,228.7834,7643.0
2019-05-13 15:30:00,282.79,284.16,282.5,283.63,37012.0,228.743,229.8511,228.5084,229.4224,37012.0
2019-05-14 09:30:00,283.59,285.04,283.3,283.41,11078.0,229.3901,230.5629,229.1555,229.2445,11078.0
2019-05-14 10:00:00,283.26,284.07,282.41,284.03,8976.0,229.1231,229.7783,228.4356,229.746,8976.0
2019-05-14 10:30:00,284.06,284.46,283.34,283.71,4521.0,229.7702,230.0938,229.1878,229.4871,4521.0
2019-05-14 11:00:00,283.58,284.41,283.58,283.9,8652.0,229.382,230.0533,229.382,229.6408,8652.0
2019-05-14 11:30:00,283.65,283.82,283.17,283.63,4614.0,229.4386,229.5761,229.0503,229.4224,4614.0
2019-05-14 12:00:00,283.87,283.87,283.18,283.46,3100.0,229.6166,229.6166,229.0584,229.2849,3100.0
2019-05-14 12:30:00,283.36,283.38,282.96,283.11,4476.0,229.204,229.2202,228.8805,229.0018,4476.0
2019-05-14 13:00:00,283.2,283.24,282.89,283.24,6083.0,229.0746,229.107,228.8239,229.107,6083.0
2019-05-14 13:30:00,283.22,283.8,283.12,283.38,4100.0,229.0908,229.5599,229.0099,229.2202,4100.0
2019-05-14 14:00:00,283.53,283.53,282.76,283.28,5833.0,229.3415,229.3415,228.7187,229.1393,5833.0
2019-05-14 14:30:00,283.21,283.37,282.7,282.81,5508.0,229.0827,229.2121,228.6702,228.7591,5508.0
2019-05-14 15:00:00,282.71,282.97,282.55,282.9,4442.0,228.6783,228.8886,228.5488,228.8319,4442.0
2019-05-14 15:30:00,282.7,283.18,281.83,282.43,25257.0,228.6702,229.0584,227.9664,228.4518,25257.0
2019-05-15 09:30:00,281.85,284.42,281.68,283.01,11578.0,227.9826,230.0614,227.8451,228.9209,11578.0
2019-05-15 10:00:00,283.0,283.88,282.51,283.0,10968.0,228.9128,229.6246,228.5165,228.9128,10968.0
2019-05-15 10:30:00,283.38,283.97,283.01,283.53,3750.0,229.2202,229.6974,228.9209,229.3415,3750.0
2019-05-15 11:00:00,283.68,284.94,283.68,284.65,4696.0,229.4629,230.4821,229.4629,230.2475,4696.0
2019-05-15 11:30:00,284.82,284.99,284.0,284.35,6025.0,230.385,230.5225,229.7217,230.0048,6025.0
2019-05-15 12:00:00,284.69,285.06,284.11,284.95,5745.0,230.2798,230.5791,229.8107,230.4901,5745.0
2019-05-15 12:30:00,284.76,285.31,284.75,285.01,3002.0,230.3365,230.7813,230.3284,230.5387,3002.0
2019-05-15 13:00:00,285.0,285.15,284.54,284.78,2200.0,230.5306,230.6519,230.1585,230.3526,2200.0
2019-05-15 13:30:00,284.77,285.32,284.71,285.0,3410.0,230.3445,230.7894,230.296,230.5306,3410.0
2019-05-15 14:00:00,285.12,285.36,284.73,284.74,2500.0,230.6277,230.8218,230.3122,230.3203,2500.0
2019-05-15 14:30:00,284.93,284.94,284.59,284.59,1900.0,230.474,230.4821,230.1989,230.1989,1900.0
2019-05-15 15:00:00,284.59,284.89,284.59,284.84,3821.0,230.1989,230.4416,230.1989,230.4012,3821.0
2019-05-15 15:30:00,284.79,284.89,284.21,284.23,31230.0,230.3607,230.4416,229.8916,229.9077,31230.0
2019-05-16 09:30:00,283.83,285.95,283.7,285.23,14720.0,229.5842,231.299,229.479,230.7166,14720.0
2019-05-16 10:00:00,285.48,285.6,284.69,285.48,6810.0,230.9188,231.0159,230.2798,230.9188,6810.0
2019-05-16 10:30:00,285.35,285.61,284.65,284.78,15674.0,230.8137,231.024,230.2475,230.3526,15674.0
2019-05-16 11:00:00,285.0,286.13,285.0,285.93,11800.0,230.5306,231.4446,230.5306,231.2828,11800.0
2019-05-16 11:30:00,285.96,286.25,285.88,286.02,13300.0,231.3071,231.5417,231.2424,231.3556,13300.0
2019-05-16 12:00:00,285.95,286.35,285.95,286.27,2800.0,231.299,231.6226,231.299,231.5579,2800.0
2019-05-16 12:30:00,285.84,286.05,285.58,285.96,2500.0,231.21,231.3799,230.9997,231.3071,2500.0
2019-05-16 13:00:00,286.06,286.49,286.02,286.43,1548.0,231.388,231.7358,231.3556,231.6873,1548.0
2019-05-16 13:30:00,286.36,286.63,286.06,286.48,3000.0,231.6307,231.8491,231.388,231.7277,3000.0
2019-05-16 14:00:00,286.32,286.75,286.07,286.7,4589.0,231.5983,231.9461,231.3961,231.9057,4589.0
2019-05-16 14:30:00,286.73,287.02,286.46,286.48,8542.0,231.9299,232.1645,231.7115,231.7277,8542.0
2019-05-16 15:00:00,286.58,286.67,286.11,286.13,5919.0,231.8086,231.8814,231.4284,231.4446,5919.0
2019-05-16 15:30:00,286.1,286.39,285.64,285.98,14580.0,231.4204,231.6549,231.0483,231.3233,14580.0
2019-05-17 09:30:00,285.18,285.73,284.14,284.35,27363.0,230.6762,231.1211,229.8349,230.0048,27363.0
2019-05-17 10:00:00,284.24,284.96,283.78,284.96,32172.0,229.9158,230.4982,229.5438,230.4982,32172.0
2019-05-17 10:30:00,284.69,285.69,284.62,285.65,16546.0,230.2798,231.0887,230.2232,231.0564,16546.0
2019-05-17 11:00:00,285.64,285.94,285.07,285.2,10323.0,231.0483,231.2909,230.5872,230.6924,10323.0
2019-05-17 11:30:00,285.34,285.55,284.97,285.42,16462.0,230.8056,230.9755,230.5063,230.8703,16462.0
2019-05-17 12:00:00,285.32,285.32,284.94,285.02,1351.0,230.7894,230.7894,230.4821,230.5468,1351.0
2019-05-17 12:30:00,285.07,285.07,284.58,284.86,1767.0,230.5872,230.5872,230.1909,230.4173,1767.0
2019-05-17 13:00:00,284.79,285.14,284.55,285.11,6408.0,230.3607,230.6438,230.1666,230.6196,6408.0
2019-05-17 13:30:00,285.66,285.75,285.26,285.49,5713.0,231.0644,231.1372,230.7409,230.9269,5713.0
2019-05-17 14:00:00,285.49,285.6,285.25,285.36,7503.0,230.9269,231.0159,230.7328,230.8218,7503.0
2019-05-17 14:30:00,285.29,285.65,285.29,285.33,7166.0,230.7652,231.0564,230.7652,230.7975,7166.0
2019-05-17 15:00:00,285.23,285.95,284.68,285.95,33485.0,230.7166,231.299,230.2717,231.299,33485.0
2019-05-17 15:30:00,285.87,286.14,284.72,285.96,48987.0,231.2343,231.4527,230.3041,231.3071,48987.0
2019-05-20 09:30:00,286.5,286.93,285.48,286.48,4760.0,231.7439,232.0917,230.9188,231.7277,4760.0
2019-05-20 10:00:00,286.51,287.19,286.44,286.8,5100.0,231.752,232.302,231.6954,231.9866,5100.0
2019-05-20 10:30:00,286.76,287.13,286.26,286.59,8804.0,231.9542,232.2535,231.5498,231.8167,8804.0
2019-05-20 11:00:00,286.22,286.76,286.05,286.25,2498.0,231.5174,231.9542,231.3799,231.5417,2498.0
2019-05-20 11:30:00,285.92,286.16,285.44,285.44,1600.0,231.2748,231.4689,230.8865,230.8865,1600.0
2019-05-20 12:00:00,285.63,286.22,285.53,285.69,2977.0,231.0402,231.5174,230.9593,231.0887,2977.0
2019-05-20 12:30:00,285.59,285.98,285.16,285.24,29211.0,231.0078,231.3233,230.66,230.7247,29211.0
2019-05-20 13:00:00,285.26,285.48,284.81,284.86,4090.0,230.7409,230.9188,230.3769,230.4173,4090.0
2019-05-20 13:30:00,284.76,285.12,284.56,284.6,1910.0,230.3365,230.6277,230.1747,230.207,1910.0
2019-05-20 14:00:00,284.82,284.82,284.01,284.19,1850.0,230.385,230.385,229.7298,229.8754,1850.0
2019-05-20 14:30:00,284.11,284.66,283.74,283.77,3114.0,229.8107,230.2556,229.5114,229.5357,3114.0
2019-05-20 15:00:00,283.61,283.74,282.67,282.98,3900.0,229.4062,229.5114,228.6459,228.8966,3900.0
2019-05-20 15:30:00,283.25,284.35,282.9,283.96,16425.0,229.115,230.0048,228.8319,229.6894,16425.0
2019-05-21 09:30:00,285.17,286.87,285.17,285.93,4761.0,230.6681,232.0432,230.6681,231.2828,4761.0
2019-05-21 10:00:00,286.25,286.7,285.79,286.7,2309.0,231.5417,231.9057,231.1696,231.9057,2309.0
2019-05-21 10:30:00,286.63,287.12,286.39,287.07,3353.0,231.8491,232.2454,231.6549,232.205,3353.0
2019-05-21 11:00:00,286.67,287.74,286.33,287.28,39947.0,231.8814,232.7469,231.6064,232.3748,39947.0
2019-05-21 11:30:00,287.4,287.5,286.82,287.25,15789.0,232.4719,232.5528,232.0027,232.3506,15789.0
2019-05-21 12:00:00,287.19,287.63,286.75,287.1,5200.0,232.302,232.6579,231.9461,232.2292,5200.0
2019-05-21 12:30:00,287.2,287.27,286.77,286.77,2577.0,232.3101,232.3667,231.9623,231.9623,2577.0
2019-05-21 13:00:00,286.78,286.91,286.54,286.75,10149.0,231.9704,232.0755,231.7763,231.9461,10149.0
2019-05-21 13:30:00,286.55,286.83,286.02,286.67,2621.0,231.7843,232.0108,231.3556,231.8814,2621.0
2019-05-21 14:00:00,286.77,287.24,286.49,286.98,3500.0,231.9623,232.3425,231.7358,232.1322,3500.0
2019-05-21 14:30:00,286.82,287.08,286.69,286.8,3700.0,232.0027,232.2131,231.8976,231.9866,3700.0
2019-05-21 15:00:00,286.83,287.03,286.59,287.03,3901.0,232.0108,232.1726,231.8167,232.1726,3901.0
2019-05-21 15:30:00,286.86,286.88,286.3,286.68,18580.0,232.0351,232.0513,231.5821,231.8895,18580.0
2019-05-22 09:30:00,287.26,287.26,285.24,286.5,4558.0,232.3587,232.3587,230.7247,231.7439,4558.0
2019-05-22 10:00:00,286.77,288.03,286.77,287.24,2909.0,231.9623,232.9815,231.9623,232.3425,2909.0
2019-05-22 10:30:00,287.51,287.75,286.11,286.48,2800.0,232.5609,232.755,231.4284,231.7277,2800.0
2019-05-22 11:00:00,286.51,287.05,286.48,287.05,1963.0,231.752,232.1888,231.7277,232.1888,1963.0
2019-05-22 11:30:00,287.37,287.82,287.2,287.32,1600.0,232.4476,232.8116,232.3101,232.4072,1600.0
2019-05-22 12:00:00,287.16,287.41,286.34,286.72,3200.0,232.2778,232.48,231.6145,231.9219,3200.0
2019-05-22 12:30:00,287.02,287.21,286.88,287.04,2092.0,232.1645,232.3182,232.0513,232.1807,2092.0
2019-05-22 13:00:00,286.98,287.25,286.73,287.17,10898.0,232.1322,232.3506,231.9299,232.2859,10898.0
2019-05-22 13:30:00,287.14,287.54,286.98,287.54,4532.0,232.2616,232.5851,232.1322,232.5851,4532.0
2019-05-22 14:00:00,287.69,288.01,287.59,287.97,5137.0,232.7065,232.9653,232.6256,232.933,5137.0
2019-05-22 14:30:00,288.06,288.37,287.77,288.18,4031.0,233.0058,233.2565,232.7712,233.1028,4031.0
2019-05-22 15:00:00,288.36,288.77,288.32,288.38,9344.0,233.2484,233.5801,233.2161,233.2646,9344.0
2019-05-22 15:30:00,288.34,288.46,287.9,287.94,21548.0,233.2322,233.3293,232.8763,232.9087,21548.0
2019-05-23 09:30:00,287.57,288.05,287.26,287.68,3076.0,232.6094,232.9977,232.3587,232.6984,3076.0
2019-05-23 10:00:00,287.78,289.21,287.47,288.77,5100.0,232.7793,233.936,232.5285,233.5801,5100.0
2019-05-23 10:30:00,288.89,289.22,288.4,288.95,7499.0,233.6771,233.9441,233.2808,233.7257,7499.0
2019-05-23 11:00:00,288.95,288.95,287.95,288.07,13600.0,233.7257,233.7257,232.9168,233.0138,13600.0
2019-05-23 11:30:00,287.91,288.13,287.68,288.13,7100.0,232.8844,233.0624,232.6984,233.0624,7100.0
2019-05-23 12:00:00,288.04,288.32,287.93,288.19,4000.0,232.9896,233.2161,232.9006,233.1109,4000.0
2019-05-23 12:30:00,288.17,288.18,287.77,288.01,4959.0,233.0947,233.1028,232.7712,232.9653,4959.0
2019-05-23 13:00:00,288.0,288.1,287.84,287.98,7123.0,232.9572,233.0381,232.8278,232.941,7123.0
2019-05-23 13:30:00,288.04,288.25,287.93,288.18,1900.0,232.9896,233.1594,232.9006,233.1028,1900.0
2019-05-23 14:00:00,288.1,288.75,287.99,288.75,9755.0,233.0381,233.5639,232.9491,233.5639,9755.0
2019-05-23 14:30:00,288.75,289.1,288.37,288.43,5120.0,233.5639,233.847,233.2565,233.305,5120.0
2019-05-23 15:00:00,288.5,289.51,288.25,289.42,5344.0,233.3617,234.1786,233.1594,234.1058,5344.0
2019-05-23 15:30:00,289.41,289.69,288.44,289.29,22421.0,234.0977,234.3242,233.3131,234.0007,22421.0
2019-05-24 09:30:00,289.9,292.1,289.9,291.92,6515.0,234.4941,236.2736,234.4941,236.128,6515.0
2019-05-24 10:00:00,291.97,292.46,291.81,291.99,7166.0,236.1685,236.5648,236.0391,236.1847,7166.0
2019-05-24 10:30:00,292.15,292.72,291.97,292.0,5213.0,236.3141,236.7751,236.1685,236.1927,5213.0
2019-05-24 11:00:00,292.02,292.13,291.63,291.64,17388.0,236.2089,236.2979,235.8935,235.9015,17388.0
2019-05-24 11:30:00,291.83,292.19,291.38,291.98,3600.0,236.0552,236.3464,235.6912,236.1766,3600.0
2019-05-24 12:00:00,292.05,292.39,291.62,291.62,4400.0,236.2332,236.5082,235.8854,235.8854,4400.0
2019-05-24 12:30:00,291.64,291.82,291.17,291.33,3210.0,235.9015,236.0471,235.5214,235.6508,3210.0
2019-05-24 13:00:00,291.33,291.4,291.17,291.31,2300.0,235.6508,235.7074,235.5214,235.6346,2300.0
2019-05-24 13:30:00,291.4,291.73,291.33,291.72,6733.0,235.7074,235.9743,235.6508,235.9663,6733.0
2019-05-24 14:00:00,291.66,291.81,291.5,291.62,5400.0,235.9177,236.0391,235.7883,235.8854,5400.0
2019-05-24 14:30:00,291.56,292.01,291.56,291.95,5187.0,235.8368,236.2008,235.8368,236.1523,5187.0
2019-05-24 15:00:00,291.86,292.13,291.48,291.6,7400.0,236.0795,236.2979,235.7721,235.8692,7400.0
2019-05-24 15:30:00,291.59,291.6,290.82,291.03,21800.0,235.8611,235.8692,235.2383,235.4081,21800.0
2019-05-28 09:30:00,292.36,293.4,292.36,292.76,3137.0,236.4839,237.3252,236.4839,236.8075,3137.0
2019-05-28 10:00:00,292.79,292.79,292.11,292.28,3200.0,236.8318,236.8318,236.2817,236.4192,3200.0
2019-05-28 10:30:00,292.4,292.76,292.14,292.14,2230.0,236.5163,236.8075,236.306,236.306,2230.0
2019-05-28 11:00:00,292.39,292.39,290.97,291.0,2880.0,236.5082,236.5082,235.3596,235.3839,2880.0
2019-05-28 11:30:00,291.05,291.78,291.02,291.78,7282.0,235.4243,236.0148,235.4,236.0148,7282.0
2019-05-28 12:00:00,291.63,292.04,291.57,292.0,3676.0,235.8935,236.2251,235.8449,236.1927,3676.0
2019-05-28 12:30:00,291.83,292.03,291.71,291.97,2900.0,236.0552,236.217,235.9582,236.1685,2900.0
2019-05-28 13:00:00,292.0,292.06,291.47,291.74,8711.0,236.1927,236.2413,235.764,235.9824,8711.0
2019-05-28 13:30:00,291.72,291.96,291.68,291.76,6673.0,235.9663,236.1604,235.9339,235.9986,6673.0
2019-05-28 14:00:00,291.62,291.62,291.04,291.04,2100.0,235.8854,235.8854,235.4162,235.4162,2100.0
2019-05-28 14:30:00,290.97,291.06,290.82,290.92,4909.0,235.3596,235.4324,235.2383,235.3192,4909.0
2019-05-28 15:00:00,290.83,291.5,290.63,290.87,26900.0,235.2464,235.7883,235.0846,235.2787,26900.0
2019-05-28 15:30:00,290.78,290.78,289.19,289.31,68870.0,235.2059,235.2059,233.9198,234.0169,68870.0
2019-05-29 09:30:00,289.64,289.64,286.18,287.14,48497.0,234.2838,234.2838,231.4851,232.2616,48497.0
2019-05-29 10:00:00,287.08,287.68,286.59,287.12,14262.0,232.2131,232.6984,231.8167,232.2454,14262.0
2019-05-29 10:30:00,286.97,287.5,286.32,287.04,6200.0,232.1241,232.5528,231.5983,232.1807,6200.0
2019-05-29 11:00:00,286.93,287.23,285.97,287.16,15136.0,232.0917,232.3344,231.3152,232.2778,15136.0
2019-05-29 11:30:00,287.15,287.31,286.26,286.32,8207.0,232.2697,232.3991,231.5498,231.5983,8207.0
2019-05-29 12:00:00,286.21,286.76,286.21,286.75,5756.0,231.5093,231.9542,231.5093,231.9461,5756.0
2019-05-29 12:30:00,286.6,286.64,286.0,286.25,7128.0,231.8248,231.8571,231.3395,231.5417,7128.0
2019-05-29 13:00:00,286.13,286.27,285.45,285.83,8931.0,231.4446,231.5579,230.8946,231.202,8931.0
2019-05-29 13:30:00,285.87,286.1,285.26,285.38,5660.0,231.2343,231.4204,230.7409,230.838,5660.0
2019-05-29 14:00:00,285.37,285.59,284.96,285.39,12818.0,230.8299,231.0078,230.4982,230.846,12818.0
2019-05-29 14:30:00,285.38,285.38,284.3,284.5,10375.0,230.838,230.838,229.9644,230.1261,10375.0
2019-05-29 15:00:00,284.49,284.63,283.82,284.14,13803.0,230.1181,230.2313,229.5761,229.8349,13803.0
2019-05-29 15:30:00,284.28,285.62,284.24,285.28,45219.0,229.9482,231.0321,229.9158,230.7571,45219.0
2019-05-30 09:30:00,285.38,287.07,285.35,285.99,6887.0,230.838,232.205,230.8137,231.3314,6887.0
2019-05-30 10:00:00,285.83,287.15,285.5,287.15,18556.0,231.202,232.2697,230.935,232.2697,18556.0
2019-05-30 10:30:00,287.16,287.16,285.81,286.07,14389.0,232.2778,232.2778,231.1858,231.3961,14389.0
2019-05-30 11:00:00,286.07,286.89,286.04,286.39,11975.0,231.3961,232.0594,231.3718,231.6549,11975.0
2019-05-30 11:30:00,286.3,286.4,285.56,286.2,3125.0,231.5821,231.663,230.9836,231.5012,3125.0
2019-05-30 12:00:00,286.06,286.17,285.58,285.88,4900.0,231.388,231.477,230.9997,231.2424,4900.0
2019-05-30 12:30:00,285.72,286.15,285.63,285.93,4800.0,231.113,231.4608,231.0402,231.2828,4800.0
2019-05-30 13:00:00,286.01,286.14,284.99,285.06,4278.0,231.3476,231.4527,230.5225,230.5791,4278.0
2019-05-30 13:30:00,284.89,285.49,284.77,285.31,6922.0,230.4416,230.9269,230.3445,230.7813,6922.0
2019-05-30 14:00:00,285.37,285.55,285.04,285.43,10483.0,230.8299,230.9755,230.5629,230.8784,10483.0
2019-05-30 14:30:00,285.33,285.75,285.07,285.69,7656.0,230.7975,231.1372,230.5872,231.0887,7656.0
2019-05-30 15:00:00,285.64,285.68,285.15,285.54,11216.0,231.0483,231.0806,230.6519,230.9674,11216.0
2019-05-30 15:30:00,285.5,285.92,285.19,285.48,31529.0,230.935,231.2748,230.6843,230.9188,31529.0
2019-05-31 09:30:00,285.35,286.08,284.86,285.76,6286.0,230.8137,231.4042,230.4173,231.1453,6286.0
2019-05-31 10:00:00,285.93,285.97,285.55,285.78,2110.0,231.2828,231.3152,230.9755,231.1615,2110.0
2019-05-31 10:30:00,285.78,287.82,285.78,287.81,4941.0,231.1615,232.8116,231.1615,232.8035,4941.0
2019-05-31 11:00:00,287.8,289.41,287.8,289.4,12298.0,232.7954,234.0977,232.7954,234.0897,12298.0
2019-05-31 11:30:00,289.42,290.84,289.42,290.67,14749.0,234.1058,235.2544,234.1058,235.1169,14749.0
2019-05-31 12:00:00,290.7,290.7,289.48,289.61,8555.0,235.1412,235.1412,234.1544,234.2595,8555.0
2019-05-31 12:30:00,289.58,290.04,289.53,289.7,5607.0,234.2353,234.6073,234.1948,234.3323,5607.0
2019-05-31 13:00:00,289.77,290.41,289.53,290.38,7496.0,234.3889,234.9066,234.1948,234.8824,7496.0
2019-05-31 13:30:00,290.29,291.27,290.23,291.18,12858.0,234.8096,235.6023,234.761,235.5295,12858.0
2019-05-31 14:00:00,290.94,291.69,290.87,291.51,8427.0,235.3353,235.942,235.2787,235.7964,8427.0
2019-05-31 14:30:00,291.73,293.51,291.66,293.19,18956.0,235.9743,237.4141,235.9177,237.1553,18956.0
2019-05-31 15:00:00,293.18,293.18,292.49,292.56,11596.0,237.1472,237.1472,236.5891,236.6457,11596.0
2019-05-31 15:30:00,292.53,293.54,291.57,291.74,93778.0,236.6214,237.4384,235.8449,235.9824,93778.0
2019-06-03 09:30:00,292.75,294.56,290.35,290.88,11692.0,236.7994,238.2635,234.8581,235.2868,11692.0
2019-06-03 10:00:00,290.75,292.13,289.91,292.13,9417.0,235.1816,236.2979,234.5022,236.2979,9417.0
2019-06-03 10:30:00,291.66,291.91,289.91,290.26,10100.0,235.9177,236.1199,234.5022,234.7853,10100.0
2019-06-03 11:00:00,290.4,290.57,288.65,288.86,11930.0,234.8985,235.036,233.483,233.6529,11930.0
2019-06-03 11:30:00,288.91,288.97,287.77,288.25,13600.0,233.6933,233.7418,232.7712,233.1594,13600.0
2019-06-03 12:00:00,288.34,288.34,287.72,287.81,6810.0,233.2322,233.2322,232.7307,232.8035,6810.0
2019-06-03 12:30:00,287.91,288.45,287.61,288.19,5200.0,232.8844,233.3212,232.6418,233.1109,5200.0
2019-06-03 13:00:00,288.23,289.84,287.99,289.07,5286.0,233.1433,234.4456,232.9491,233.8227,5286.0
2019-06-03 13:30:00,288.85,288.85,287.98,288.56,12000.0,233.6448,233.6448,232.941,233.4102,12000.0
2019-06-03 14:00:00,288.39,289.0,287.99,287.99,9710.0,233.2727,233.7661,232.9491,232.9491,9710.0
2019-06-03 14:30:00,288.14,288.14,286.89,287.11,7440.0,233.0705,233.0705,232.0594,232.2373,7440.0
2019-06-03 15:00:00,287.12,287.3,286.44,286.69,9002.0,232.2454,232.391,231.6954,231.8976,9002.0
2019-06-03 15:30:00,286.54,289.95,286.14,289.59,64313.0,231.7763,234.5345,231.4527,234.2433,64313.0
2019-06-04 09:30:00,289.71,289.71,287.64,287.64,6858.0,234.3404,234.3404,232.666,232.666,6858.0
2019-06-04 10:00:00,288.04,288.08,286.67,287.02,11456.0,232.9896,233.0219,231.8814,232.1645,11456.0
2019-06-04 10:30:00,287.11,287.11,285.11,285.22,5896.0,232.2373,232.2373,230.6196,230.7085,5896.0
2019-06-04 11:00:00,284.94,285.05,283.72,284.55,16357.0,230.4821,230.571,229.4952,230.1666,16357.0
2019-06-04 11:30:00,284.46,284.92,284.27,284.9,2532.0,230.0938,230.4659,229.9401,230.4497,2532.0
2019-06-04 12:00:00,285.18,285.61,285.18,285.26,2605.0,230.6762,231.024,230.6762,230.7409,2605.0
2019-06-04 12:30:00,285.21,285.91,284.95,285.67,6061.0,230.7005,231.2667,230.4901,231.0725,6061.0
2019-06-04 13:00:00,285.63,286.67,285.47,286.22,4093.0,231.0402,231.8814,230.9108,231.5174,4093.0
2019-06-04 13:30:00,286.36,286.58,285.87,286.0,5409.0,231.6307,231.8086,231.2343,231.3395,5409.0
2019-06-04 14:00:00,286.0,286.05,285.26,285.4,19763.0,231.3395,231.3799,230.7409,230.8541,19763.0
2019-06-04 14:30:00,285.17,285.49,285.07,285.25,4914.0,230.6681,230.9269,230.5872,230.7328,4914.0
2019-06-04 15:00:00,285.26,286.39,285.17,286.39,7604.0,230.7409,231.6549,230.6681,231.6549,7604.0
2019-06-04 15:30:00,286.36,288.02,286.08,287.94,45756.0,231.6307,232.9734,231.4042,232.9087,45756.0
2019-06-05 09:30:00,289.22,291.68,287.74,290.61,9597.0,233.9441,235.9339,232.7469,235.0684,9597.0
2019-06-05 10:00:00,290.93,292.44,290.65,292.44,6405.0,235.3272,236.5486,235.1008,236.5486,6405.0
2019-06-05 10:30:00,292.44,292.45,290.69,291.21,8970.0,236.5486,236.5567,235.1331,235.5537,8970.0
2019-06-05 11:00:00,291.37,292.45,291.04,292.45,8534.0,235.6831,236.5567,235.4162,236.5567,8534.0
2019-06-05 11:30:00,292.34,292.38,291.96,292.38,4050.0,236.4678,236.5001,236.1604,236.5001,4050.0
2019-06-05 12:00:00,292.29,293.18,292.12,293.18,5756.0,236.4273,237.1472,236.2898,237.1472,5756.0
2019-06-05 12:30:00,292.57,293.26,292.52,293.26,2834.0,236.6538,237.2119,236.6134,237.2119,2834.0
2019-06-05 13:00:00,293.3,293.3,293.03,293.05,2400.0,237.2443,237.2443,237.0259,237.0421,2400.0
2019-06-05 13:30:00,293.02,293.65,292.89,293.07,5078.0,237.0178,237.5274,236.9126,237.0582,5078.0
2019-06-05 14:00:00,293.17,293.81,293.17,293.72,12223.0,237.1391,237.6568,237.1391,237.584,12223.0
2019-06-05 14:30:00,293.86,294.07,293.47,294.06,1969.0,237.6973,237.8671,237.3818,237.859,1969.0
2019-06-05 15:00:00,294.18,294.68,293.87,294.0,6690.0,237.9561,238.3605,237.7053,237.8105,6690.0
2019-06-05 15:30:00,293.87,295.65,293.35,295.56,33759.0,237.7053,239.1451,237.2847,239.0724,33759.0
2019-06-06 09:30:00,295.54,297.37,295.54,297.32,5597.0,239.0562,240.5364,239.0562,240.496,5597.0
2019-06-06 10:00:00,297.36,297.86,296.45,296.47,5699.0,240.5283,240.9328,239.7923,239.8084,5699.0
2019-06-06 10:30:00,296.39,297.16,296.3,296.5,6002.0,239.7437,240.3666,239.6709,239.8327,6002.0
2019-06-06 11:00:00,296.46,296.46,295.41,296.04,3537.0,239.8003,239.8003,238.951,239.4606,3537.0
2019-06-06 11:30:00,295.73,295.96,295.5,295.5,2200.0,239.2099,239.3959,239.0238,239.0238,2200.0
2019-06-06 12:00:00,295.36,295.7,295.11,295.14,3820.0,238.9106,239.1856,238.7084,238.7326,3820.0
2019-06-06 12:30:00,295.25,295.25,294.58,294.67,800.0,238.8216,238.8216,238.2796,238.3524,800.0
2019-06-06 13:00:00,294.94,295.24,294.26,295.0,3618.0,238.5708,238.8135,238.0208,238.6194,3618.0
2019-06-06 13:30:00,295.16,295.35,294.96,294.96,1971.0,238.7488,238.9025,238.587,238.587,1971.0
2019-06-06 14:00:00,294.87,295.63,294.67,295.22,10784.0,238.5142,239.129,238.3524,238.7973,10784.0
2019-06-06 14:30:00,295.37,295.68,295.02,295.68,6452.0,238.9187,239.1694,238.6356,239.1694,6452.0
2019-06-06 15:00:00,295.53,296.18,295.44,296.04,4570.0,239.0481,239.5739,238.9753,239.4606,4570.0
2019-06-06 15:30:00,296.16,296.93,295.99,296.54,16355.0,239.5577,240.1805,239.4202,239.8651,16355.0
2019-06-07 09:30:00,297.76,299.66,297.76,298.17,1575.0,240.8519,242.3888,240.8519,241.1835,1575.0
2019-06-07 10:00:00,298.18,298.18,297.36,297.71,6301.0,241.1916,241.1916,240.5283,240.8114,6301.0
2019-06-07 10:30:00,297.91,299.29,297.66,298.76,3819.0,240.9732,242.0895,240.771,241.6608,3819.0
2019-06-07 11:00:00,298.65,298.84,298.32,298.34,1825.0,241.5718,241.7255,241.3049,241.321,1825.0
2019-06-07 11:30:00,297.79,297.86,297.36,297.8,1415.0,240.8762,240.9328,240.5283,240.8842,1415.0
2019-06-07 12:00:00,297.56,297.88,297.43,297.72,2069.0,240.6901,240.949,240.585,240.8195,2069.0
2019-06-07 12:30:00,297.61,297.91,297.22,297.49,1900.0,240.7306,240.9732,240.4151,240.6335,1900.0
2019-06-07 13:00:00,297.64,297.82,297.52,297.52,1800.0,240.7548,240.9004,240.6578,240.6578,1800.0
2019-06-07 13:30:00,297.38,297.39,296.83,296.83,2200.0,240.5445,240.5526,240.0996,240.0996,2200.0
2019-06-07 14:00:00,296.79,296.92,296.48,296.73,1110.0,240.0673,240.1724,239.8165,240.0187,1110.0
2019-06-07 14:30:00,296.74,296.79,296.17,296.37,2150.0,240.0268,240.0673,239.5658,239.7275,2150.0
2019-06-07 15:00:00,296.74,297.76,296.3,297.76,4800.0,240.0268,240.8519,239.6709,240.8519,4800.0
2019-06-07 15:30:00,297.52,297.52,296.67,296.67,9625.0,240.6578,240.6578,239.9702,239.9702,9625.0
2019-06-10 09:30:00,296.81,298.01,294.18,294.78,4892.0,240.0834,241.0541,237.9561,238.4414,4892.0
2019-06-10 10:00:00,294.64,294.65,293.63,293.63,1840.0,238.3282,238.3363,237.5112,237.5112,1840.0
2019-06-10 10:30:00,294.04,294.33,293.59,293.59,1599.0,237.8429,238.0774,237.4789,237.4789,1599.0
2019-06-10 11:00:00,293.51,294.08,293.51,293.99,701.0,237.4141,237.8752,237.4141,237.8024,701.0
2019-06-10 11:30:00,294.23,294.28,294.01,294.2,2944.0,237.9965,238.037,237.8186,237.9723,2944.0
2019-06-10 12:00:00,294.23,294.38,293.96,294.0,2502.0,237.9965,238.1179,237.7781,237.8105,2502.0
2019-06-10 12:30:00,293.74,294.37,293.74,294.36,2000.0,237.6002,238.1098,237.6002,238.1017,2000.0
2019-06-10 13:00:00,294.55,295.07,294.44,294.44,1982.0,238.2554,238.676,238.1664,238.1664,1982.0
2019-06-10 13:30:00,294.23,294.8,294.23,294.68,1980.0,237.9965,238.4576,237.9965,238.3605,1980.0
2019-06-10 14:00:00,294.63,294.97,294.63,294.88,1151.0,238.3201,238.5951,238.3201,238.5223,1151.0
2019-06-10 14:30:00,294.93,295.57,294.93,295.44,2000.0,238.5628,239.0804,238.5628,238.9753,2000.0
2019-06-10 15:00:00,295.45,295.69,295.35,295.42,3026.0,238.9834,239.1775,238.9025,238.9591,3026.0
2019-06-10 15:30:00,295.43,296.29,295.42,295.95,16828.0,238.9672,239.6628,238.9591,239.3878,16828.0
2019-06-11 09:30:00,296.54,296.63,295.55,296.07,4757.0,239.8651,239.9379,239.0643,239.4849,4757.0
2019-06-11 10:00:00,296.04,296.04,294.95,294.95,5621.0,239.4606,239.4606,238.5789,238.5789,5621.0
2019-06-11 10:30:00,294.63,295.82,294.22,295.27,41319.0,238.3201,239.2827,237.9885,238.8378,41319.0
2019-06-11 11:00:00,295.27,296.49,295.24,296.0,8091.0,238.8378,239.8246,238.8135,239.4283,8091.0
2019-06-11 11:30:00,295.98,296.19,295.33,296.19,3102.0,239.4121,239.5819,238.8863,239.5819,3102.0
2019-06-11 12:00:00,295.96,295.96,294.75,294.87,2478.0,239.3959,239.3959,238.4172,238.5142,2478.0
2019-06-11 12:30:00,295.16,295.66,295.16,295.42,2003.0,238.7488,239.1532,238.7488,238.9591,2003.0
2019-06-11 13:00:00,295.17,295.56,294.9,295.38,5286.0,238.7569,239.0724,238.5385,238.9268,5286.0
2019-06-11 13:30:00,295.3,296.52,295.25,296.32,9596.0,238.862,239.8489,238.8216,239.6871,9596.0
2019-06-11 14:00:00,296.19,297.66,296.18,297.39,18644.0,239.5819,240.771,239.5739,240.5526,18644.0
2019-06-11 14:30:00,296.8,297.01,296.1,296.4,3430.0,240.0754,240.2452,239.5091,239.7518,3430.0
2019-06-11 15:00:00,296.35,296.71,296.25,296.71,6457.0,239.7114,240.0026,239.6305,240.0026,6457.0
2019-06-11 15:30:00,296.84,299.28,296.66,299.0,52496.0,240.1077,242.0814,239.9621,241.8549,52496.0
2019-06-12 09:30:00,299.23,300.96,297.82,299.35,8689.0,242.0409,243.4403,240.9004,242.138,8689.0
2019-06-12 10:00:00,299.75,300.1,298.21,298.65,6394.0,242.4616,242.7447,241.2159,241.5718,6394.0
2019-06-12 10:30:00,298.98,299.23,298.56,298.74,2823.0,241.8387,242.0409,241.499,241.6446,2823.0
2019-06-12 11:00:00,298.51,299.15,298.32,298.77,3476.0,241.4585,241.9762,241.3049,241.6689,3476.0
2019-06-12 11:30:00,298.67,299.03,298.67,298.89,2514.0,241.588,241.8792,241.588,241.7659,2514.0
2019-06-12 12:00:00,299.04,299.21,298.78,299.21,3602.0,241.8873,242.0248,241.6769,242.0248,3602.0
2019-06-12 12:30:00,299.26,299.26,298.9,298.9,4532.0,242.0652,242.0652,241.774,241.774,4532.0
2019-06-12 13:00:00,299.09,299.09,298.19,298.66,3833.0,241.9277,241.9277,241.1997,241.5799,3833.0
2019-06-12 13:30:00,298.47,299.14,298.38,298.88,6415.0,241.4262,241.9681,241.3534,241.7578,6415.0
2019-06-12 14:00:00,298.97,299.25,298.69,299.0,5624.0,241.8306,242.0571,241.6041,241.8549,5624.0
2019-06-12 14:30:00,299.17,299.75,299.17,299.62,3200.0,241.9924,242.4616,241.9924,242.3564,3200.0
2019-06-12 15:00:00,299.61,300.0,299.53,299.84,9430.0,242.3483,242.6638,242.2836,242.5344,9430.0
2019-06-12 15:30:00,299.75,299.75,298.37,298.84,35015.0,242.4616,242.4616,241.3453,241.7255,35015.0
2019-06-13 09:30:00,299.41,299.63,298.41,298.99,6563.0,242.1865,242.3645,241.3777,241.8468,6563.0
2019-06-13 10:00:00,298.91,298.95,298.47,298.7,5970.0,241.7821,241.8145,241.4262,241.6122,5970.0
2019-06-13 10:30:00,298.52,298.84,297.87,297.88,5633.0,241.4666,241.7255,240.9409,240.949,5633.0
2019-06-13 11:00:00,297.79,298.02,297.25,297.75,17649.0,240.8762,241.0622,240.4394,240.8438,17649.0
2019-06-13 11:30:00,297.57,297.84,297.55,297.76,3795.0,240.6982,240.9166,240.682,240.8519,3795.0
2019-06-13 12:00:00,297.8,297.8,297.21,297.49,2950.0,240.8842,240.8842,240.407,240.6335,2950.0
2019-06-13 12:30:00,297.41,297.74,297.41,297.74,4520.0,240.5688,240.8357,240.5688,240.8357,4520.0
2019-06-13 13:00:00,297.75,298.13,297.55,297.74,5500.0,240.8438,241.1512,240.682,240.8357,5500.0
2019-06-13 13:30:00,297.73,297.78,297.44,297.44,2941.0,240.8276,240.8681,240.593,240.593,2941.0
2019-06-13 14:00:00,297.38,297.39,296.81,297.16,4425.0,240.5445,240.5526,240.0834,240.3666,4425.0
2019-06-13 14:30:00,297.13,298.02,297.13,297.7,12355.0,240.3423,241.0622,240.3423,240.8034,12355.0
2019-06-13 15:00:00,297.73,297.75,296.78,296.94,5200.0,240.8276,240.8438,240.0592,240.1886,5200.0
2019-06-13 15:30:00,296.96,298.26,296.7,298.18,30864.0,240.2048,241.2563,239.9945,241.1916,30864.0
2019-06-14 09:30:00,298.14,299.34,297.85,298.77,5891.0,241.1593,242.1299,240.9247,241.6689,5891.0
2019-06-14 10:00:00,298.96,299.71,298.62,298.62,10503.0,241.8225,242.4292,241.5475,241.5475,10503.0
2019-06-14 10:30:00,298.85,298.85,297.59,298.11,2362.0,241.7336,241.7336,240.7144,241.135,2362.0
2019-06-14 11:00:00,298.12,298.49,297.84,297.85,1974.0,241.1431,241.4424,240.9166,240.9247,1974.0
2019-06-14 11:30:00,298.31,298.75,298.04,298.39,2970.0,241.2968,241.6527,241.0784,241.3615,2970.0
2019-06-14 12:00:00,298.4,298.4,297.74,297.85,900.0,241.3696,241.3696,240.8357,240.9247,900.0
2019-06-14 12:30:00,298.2,298.67,298.17,298.59,1600.0,241.2078,241.588,241.1835,241.5233,1600.0
2019-06-14 13:00:00,298.67,298.68,298.18,298.19,1900.0,241.588,241.5961,241.1916,241.1997,1900.0
2019-06-14 13:30:00,298.02,298.3,297.98,298.0,1800.0,241.0622,241.2887,241.0298,241.046,1800.0
2019-06-14 14:00:00,297.92,298.09,297.88,297.97,800.0,240.9813,241.1188,240.949,241.0217,800.0
2019-06-14 14:30:00,298.21,298.68,298.21,298.52,1832.0,241.2159,241.5961,241.2159,241.4666,1832.0
2019-06-14 15:00:00,298.64,299.27,298.15,299.27,4876.0,241.5637,242.0733,241.1673,242.0733,4876.0
2019-06-14 15:30:00,299.13,299.59,298.88,299.29,18592.0,241.96,242.3321,241.7578,242.0895,18592.0
2019-06-17 09:30:00,299.94,302.23,299.94,301.12,9400.0,242.6152,244.4676,242.6152,243.5697,9400.0
2019-06-17 10:00:00,301.23,303.08,300.67,302.48,9791.0,243.6587,245.1551,243.2057,244.6698,9791.0
2019-06-17 10:30:00,302.61,302.71,302.0,302.65,3900.0,244.7749,244.8558,244.2815,244.8073,3900.0
2019-06-17 11:00:00,302.85,302.85,302.17,302.39,4315.0,244.9691,244.9691,244.419,244.597,4315.0
2019-06-17 11:30:00,302.51,302.63,302.0,302.04,2400.0,244.6941,244.7911,244.2815,244.3139,2400.0
2019-06-17 12:00:00,302.28,302.42,301.6,301.61,5150.0,244.508,244.6213,243.958,243.9661,5150.0
2019-06-17 12:30:00,301.57,301.84,301.54,301.82,1323.0,243.9337,244.1521,243.9094,244.1359,1323.0
2019-06-17 13:00:00,301.65,301.99,301.34,301.86,2784.0,243.9984,244.2734,243.7477,244.1683,2784.0
2019-06-17 13:30:00,301.82,302.97,301.56,302.69,11020.0,244.1359,245.0661,243.9256,244.8397,11020.0
2019-06-17 14:00:00,302.51,302.52,301.96,302.26,2400.0,244.6941,244.7021,244.2492,244.4918,2400.0
2019-06-17 14:30:00,302.44,302.44,301.83,301.91,2403.0,244.6374,244.6374,244.144,244.2087,2403.0
2019-06-17 15:00:00,301.71,302.65,301.62,302.39,3163.0,244.047,244.8073,243.9742,244.597,3163.0
2019-06-17 15:30:00,302.02,302.94,301.76,302.28,24279.0,244.2977,245.0419,244.0874,244.508,24279.0
2019-06-18 09:30:00,302.84,303.63,302.06,302.43,14579.0,244.961,245.6,244.3301,244.6294,14579.0
2019-06-18 10:00:00,302.59,302.59,300.67,301.51,4949.0,244.7588,244.7588,243.2057,243.8852,4949.0
2019-06-18 10:30:00,301.4,302.32,301.3,302.07,11342.0,243.7962,244.5404,243.7153,244.3382,11342.0
2019-06-18 11:00:00,302.11,302.2,301.35,301.65,15390.0,244.3705,244.4433,243.7558,243.9984,15390.0
2019-06-18 11:30:00,301.81,302.87,301.81,302.61,5109.0,244.1278,244.9853,244.1278,244.7749,5109.0
2019-06-18 12:00:00,302.64,302.97,302.35,302.36,4897.0,244.7992,245.0661,244.5646,244.5727,4897.0
2019-06-18 12:30:00,302.35,302.5,301.72,302.12,16475.0,244.5646,244.686,244.055,244.3786,16475.0
2019-06-18 13:00:00,302.14,302.24,301.12,301.26,10565.0,244.3948,244.4757,243.5697,243.683,10565.0
2019-06-18 13:30:00,301.38,301.38,300.58,300.59,3400.0,243.78,243.78,243.1329,243.141,3400.0
2019-06-18 14:00:00,300.59,300.81,299.31,299.46,2640.0,243.141,243.319,242.1056,242.227,2640.0
2019-06-18 14:30:00,299.51,299.78,299.26,299.36,2500.0,242.2674,242.4858,242.0652,242.1461,2500.0
2019-06-18 15:00:00,299.13,299.95,299.13,299.63,3100.0,241.96,242.6233,241.96,242.3645,3100.0
2019-06-18 15:30:00,299.5,301.22,299.05,301.11,22433.0,242.2593,243.6506,241.8953,243.5616,22433.0
2019-06-19 09:30:00,299.74,301.06,298.34,300.03,6797.0,242.4535,243.5212,241.321,242.688,6797.0
2019-06-19 10:00:00,300.19,300.76,299.25,300.56,3629.0,242.8175,243.2785,242.0571,243.1167,3629.0
2019-06-19 10:30:00,300.41,300.7,299.59,300.47,6474.0,242.9954,243.23,242.3321,243.0439,6474.0
2019-06-19 11:00:00,300.32,300.85,300.23,300.85,5349.0,242.9226,243.3513,242.8498,243.3513,5349.0
2019-06-19 11:30:00,300.98,301.01,300.23,300.67,2291.0,243.4565,243.4807,242.8498,243.2057,2291.0
2019-06-19 12:00:00,300.42,300.51,300.05,300.24,1200.0,243.0035,243.0763,242.7042,242.8579,1200.0
2019-06-19 12:30:00,300.41,300.68,300.19,300.44,2310.0,242.9954,243.2138,242.8175,243.0197,2310.0
2019-06-19 13:00:00,300.57,300.59,300.02,300.19,1933.0,243.1248,243.141,242.68,242.8175,1933.0
2019-06-19 13:30:00,300.25,300.77,300.08,300.58,3022.0,242.866,243.2866,242.7285,243.1329,3022.0
2019-06-19 14:00:00,300.74,302.45,300.68,302.19,5775.0,243.2623,244.6455,243.2138,244.4352,5775.0
2019-06-19 14:30:00,302.46,302.99,302.24,302.88,22700.0,244.6536,245.0823,244.4757,244.9933,22700.0
2019-06-19 15:00:00,302.66,303.63,302.57,303.04,6400.0,244.8154,245.6,244.7426,245.1228,6400.0
2019-06-19 15:30:00,303.08,303.68,301.66,301.7,41570.0,245.1551,245.6404,244.0065,244.0389,41570.0
2019-06-20 09:30:00,302.64,304.02,301.86,303.7,8576.0,244.7992,245.9155,244.1683,245.6566,8576.0
2019-06-20 10:00:00,303.04,303.73,302.38,303.64,10465.0,245.1228,245.6809,244.5889,245.6081,10465.0
2019-06-20 10:30:00,303.5,304.32,303.5,304.32,2006.0,245.4949,246.1581,245.4949,246.1581,2006.0
2019-06-20 11:00:00,304.16,305.03,304.07,304.73,1100.0,246.0287,246.7324,245.9559,246.4898,1100.0
2019-06-20 11:30:00,304.81,305.23,304.53,304.55,8968.0,246.5545,246.8942,246.328,246.3442,8968.0
2019-06-20 12:00:00,304.36,304.46,304.01,304.33,2522.0,246.1905,246.2714,245.9074,246.1662,2522.0
2019-06-20 12:30:00,304.08,304.14,303.65,304.01,3936.0,245.964,246.0125,245.6162,245.9074,3936.0
2019-06-20 13:00:00,303.87,304.15,303.87,304.11,1886.0,245.7941,246.0206,245.7941,245.9883,1886.0
2019-06-20 13:30:00,304.2,304.28,303.93,303.93,3100.0,246.0611,246.1258,245.8427,245.8427,3100.0
2019-06-20 14:00:00,303.9,304.17,303.31,303.48,5102.0,245.8184,246.0368,245.3412,245.4787,5102.0
2019-06-20 14:30:00,303.59,303.64,303.34,303.37,3625.0,245.5677,245.6081,245.3654,245.3897,3625.0
2019-06-20 15:00:00,303.32,303.79,303.01,303.01,4826.0,245.3493,245.7294,245.0985,245.0985,4826.0
2019-06-20 15:30:00,302.8,303.39,302.45,302.91,20516.0,244.9286,245.4059,244.6455,245.0176,20516.0
2019-06-21 09:30:00,302.16,302.16,298.43,299.0,64667.0,244.411,244.411,241.3938,241.8549,64667.0
2019-06-21 10:00:00,298.72,298.73,297.98,298.28,3742.0,241.6284,241.6365,241.0298,241.2725,3742.0
2019-06-21 10:30:00,298.3,298.72,298.01,298.3,9706.0,241.2887,241.6284,241.0541,241.2887,9706.0
2019-06-21 11:00:00,298.07,299.52,297.85,299.52,4421.0,241.1026,242.2755,240.9247,242.2755,4421.0
2019-06-21 11:30:00,299.39,299.81,298.68,299.04,4655.0,242.1704,242.5101,241.5961,241.8873,4655.0
2019-06-21 12:00:00,299.21,299.24,298.56,299.1,15090.0,242.0248,242.049,241.499,241.9358,15090.0
2019-06-21 12:30:00,299.13,299.13,298.75,299.06,2821.0,241.96,241.96,241.6527,241.9034,2821.0
2019-06-21 13:00:00,299.07,299.14,297.73,297.84,20646.0,241.9115,241.9681,240.8276,240.9166,20646.0
2019-06-21 13:30:00,297.91,298.39,297.91,298.05,6404.0,240.9732,241.3615,240.9732,241.0865,6404.0
2019-06-21 14:00:00,298.06,298.1,297.87,298.03,3598.0,241.0945,241.1269,240.9409,241.0703,3598.0
2019-06-21 14:30:00,298.3,299.14,298.3,298.89,4736.0,241.2887,241.9681,241.2887,241.7659,4736.0
2019-06-21 15:00:00,298.95,299.53,298.63,298.8,6950.0,241.8145,242.2836,241.5556,241.6931,6950.0
2019-06-21 15:30:00,298.77,300.39,298.71,299.97,48953.0,241.6689,242.9792,241.6203,242.6395,48953.0
2019-06-24 09:30:00,300.61,300.61,299.08,299.27,11008.0,243.1572,243.1572,241.9196,242.0733,11008.0
2019-06-24 10:00:00,299.12,300.01,298.73,299.39,3383.0,241.952,242.6719,241.6365,242.1704,3383.0
2019-06-24 10:30:00,299.72,300.25,299.03,299.66,16321.0,242.4373,242.866,241.8792,242.3888,16321.0
2019-06-24 11:00:00,300.1,300.24,299.69,299.81,21737.0,242.7447,242.8579,242.413,242.5101,21737.0
2019-06-24 11:30:00,299.77,300.07,299.27,299.27,5398.0,242.4777,242.7204,242.0733,242.0733,5398.0
2019-06-24 12:00:00,299.37,299.48,299.07,299.43,4069.0,242.1542,242.2432,241.9115,242.2027,4069.0
2019-06-24 12:30:00,299.34,299.63,299.0,299.1,4990.0,242.1299,242.3645,241.8549,241.9358,4990.0
2019-06-24 13:00:00,299.06,299.06,298.0,298.36,4568.0,241.9034,241.9034,241.046,241.3372,4568.0
2019-06-24 13:30:00,298.39,298.61,297.26,297.38,5936.0,241.3615,241.5394,240.4474,240.5445,5936.0
2019-06-24 14:00:00,297.3,297.75,297.24,297.53,4412.0,240.4798,240.8438,240.4313,240.6658,4412.0
2019-06-24 14:30:00,297.41,298.07,297.3,298.05,11151.0,240.5688,241.1026,240.4798,241.0865,11151.0
2019-06-24 15:00:00,298.06,298.16,297.36,297.53,8900.0,241.0945,241.1754,240.5283,240.6658,8900.0
2019-06-24 15:30:00,297.54,298.57,297.54,298.02,27273.0,240.6739,241.5071,240.6739,241.0622,27273.0
2019-06-25 09:30:00,298.89,300.18,298.3,299.41,13592.0,241.7659,242.8094,241.2887,242.1865,13592.0
2019-06-25 10:00:00,299.4,299.89,299.4,299.77,3900.0,242.1784,242.5748,242.1784,242.4777,3900.0
2019-06-25 10:30:00,299.9,300.18,299.73,300.0,14010.0,242.5829,242.8094,242.4454,242.6638,14010.0
2019-06-25 11:00:00,299.98,300.01,299.49,299.63,3574.0,242.6476,242.6719,242.2512,242.3645,3574.0
2019-06-25 11:30:00,299.64,300.0,299.64,299.79,4958.0,242.3726,242.6638,242.3726,242.4939,4958.0
2019-06-25 12:00:00,299.67,299.76,299.15,299.44,3300.0,242.3968,242.4696,241.9762,242.2108,3300.0
2019-06-25 12:30:00,299.55,299.55,298.71,299.06,8154.0,242.2998,242.2998,241.6203,241.9034,8154.0
2019-06-25 13:00:00,299.06,299.07,298.4,298.54,3041.0,241.9034,241.9115,241.3696,241.4828,3041.0
2019-06-25 13:30:00,298.67,299.05,298.6,298.6,3922.0,241.588,241.8953,241.5313,241.5313,3922.0
2019-06-25 14:00:00,298.63,299.02,298.35,298.64,3188.0,241.5556,241.8711,241.3291,241.5637,3188.0
2019-06-25 14:30:00,298.61,298.61,297.69,297.81,6199.0,241.5394,241.5394,240.7953,240.8923,6199.0
2019-06-25 15:00:00,297.97,298.16,297.35,297.73,5528.0,241.0217,241.1754,240.5202,240.8276,5528.0
2019-06-25 15:30:00,297.54,297.54,293.94,294.18,27288.0,240.6739,240.6739,237.762,237.9561,27288.0
2019-06-26 09:30:00,294.5,294.56,291.68,292.22,16850.0,238.2149,238.2635,235.9339,236.3707,16850.0
2019-06-26 10:00:00,292.32,292.32,288.33,288.33,9203.0,236.4516,236.4516,233.2242,233.2242,9203.0
2019-06-26 10:30:00,288.07,289.85,287.45,289.34,13036.0,233.0138,234.4536,232.5123,234.0411,13036.0
2019-06-26 11:00:00,289.22,289.62,288.16,288.51,5850.0,233.9441,234.2676,233.0866,233.3698,5850.0
2019-06-26 11:30:00,288.58,289.39,288.4,288.91,3141.0,233.4264,234.0816,233.2808,233.6933,3141.0
2019-06-26 12:00:00,289.15,289.94,289.1,289.4,4931.0,233.8874,234.5264,233.847,234.0897,4931.0
2019-06-26 12:30:00,289.63,289.99,289.5,289.8,2606.0,234.2757,234.5669,234.1705,234.4132,2606.0
2019-06-26 13:00:00,289.85,290.34,289.85,290.14,1860.0,234.4536,234.85,234.4536,234.6882,1860.0
2019-06-26 13:30:00,290.0,290.74,289.69,290.65,3002.0,234.575,235.1736,234.3242,235.1008,3002.0
2019-06-26 14:00:00,290.81,291.01,288.92,288.92,6174.0,235.2302,235.3919,233.7014,233.7014,6174.0
2019-06-26 14:30:00,288.1,288.42,287.27,288.1,5669.0,233.0381,233.297,232.3667,233.0381,5669.0
2019-06-26 15:00:00,288.1,289.01,288.07,288.07,5700.0,233.0381,233.7742,233.0138,233.0138,5700.0
2019-06-26 15:30:00,287.96,289.4,287.92,288.25,29728.0,232.9249,234.0897,232.8925,233.1594,29728.0
2019-06-27 09:30:00,289.22,291.77,289.22,290.09,11258.0,235.526,237.6026,235.526,236.2345,11258.0
2019-06-27 10:00:00,290.24,290.49,289.68,290.18,5345.0,236.3567,236.5602,235.9006,236.3078,5345.0
2019-06-27 10:30:00,290.57,290.57,289.2,289.64,5400.0,236.6254,236.6254,235.5097,235.868,5400.0
2019-06-27 11:00:00,289.36,289.56,288.23,288.32,6511.0,235.64,235.8029,234.7198,234.7931,6511.0
2019-06-27 11:30:00,288.29,288.72,288.21,288.55,6210.0,234.7687,235.1188,234.7035,234.9804,6210.0
2019-06-27 12:00:00,288.54,288.68,287.42,287.49,16185.0,234.9723,235.0863,234.0602,234.1172,16185.0
2019-06-27 12:30:00,287.51,288.54,287.51,288.15,8181.0,234.1335,234.9723,234.1335,234.6547,8181.0
2019-06-27 13:00:00,288.19,288.58,288.02,288.09,7270.0,234.6872,235.0048,234.5488,234.6058,7270.0
2019-06-27 13:30:00,288.07,288.25,287.75,287.79,6247.0,234.5895,234.7361,234.3289,234.3615,6247.0
2019-06-27 14:00:00,287.73,288.17,287.69,287.96,3204.0,234.3126,234.671,234.2801,234.4999,3204.0
2019-06-27 14:30:00,288.01,288.56,288.01,288.39,3604.0,234.5407,234.9885,234.5407,234.8501,3604.0
2019-06-27 15:00:00,288.32,288.33,287.43,287.86,6397.0,234.7931,234.8012,234.0683,234.4185,6397.0
2019-06-27 15:30:00,287.86,288.36,287.47,288.12,62328.0,234.4185,234.8257,234.1009,234.6302,62328.0
2019-06-28 09:30:00,288.89,290.16,288.42,289.96,4058.0,235.2573,236.2915,234.8745,236.1286,4058.0
2019-06-28 10:00:00,290.3,290.5,289.34,289.93,3513.0,236.4055,236.5684,235.6237,236.1042,3513.0
2019-06-28 10:30:00,290.19,290.3,289.61,289.89,11070.0,236.3159,236.4055,235.8436,236.0716,11070.0
2019-06-28 11:00:00,289.82,290.09,289.71,289.96,3001.0,236.0146,236.2345,235.9251,236.1286,3001.0
2019-06-28 11:30:00,290.03,290.56,289.84,290.28,3801.0,236.1856,236.6172,236.0309,236.3892,3801.0
2019-06-28 12:00:00,290.34,291.62,290.05,291.36,34800.0,236.4381,237.4805,236.2019,237.2687,34800.0
2019-06-28 12:30:00,291.4,292.07,291.3,292.0,2201.0,237.3013,237.8469,237.2199,237.7899,2201.0
2019-06-28 13:00:00,291.76,292.34,291.6,292.34,4954.0,237.5945,238.0668,237.4642,238.0668,4954.0
2019-06-28 13:30:00,292.41,293.15,292.3,292.31,11457.0,238.1238,238.7264,238.0342,238.0424,11457.0
2019-06-28 14:00:00,292.71,292.85,291.19,291.66,5422.0,238.3681,238.4821,237.1303,237.513,5422.0
2019-06-28 14:30:00,291.64,291.84,291.15,291.37,6829.0,237.4967,237.6596,237.0977,237.2769,6829.0
2019-06-28 15:00:00,291.38,292.16,291.17,292.16,48031.0,237.285,237.9202,237.114,237.9202,48031.0
2019-06-28 15:30:00,292.35,292.74,289.69,291.45,86688.0,238.0749,238.3925,235.9088,237.342,86688.0
2019-07-01 09:30:00,293.15,293.15,289.28,290.07,10902.0,238.7264,238.7264,235.5749,236.2182,10902.0
2019-07-01 10:00:00,290.55,290.58,287.83,288.97,4706.0,236.6091,236.6335,234.3941,235.3224,4706.0
2019-07-01 10:30:00,289.16,290.49,288.91,288.91,5434.0,235.4772,236.5602,235.2736,235.2736,5434.0
2019-07-01 11:00:00,288.77,289.04,287.9,288.69,4804.0,235.1596,235.3794,234.4511,235.0944,4804.0
2019-07-01 11:30:00,288.58,289.5,288.53,289.21,5491.0,235.0048,235.754,234.9641,235.5179,5491.0
2019-07-01 12:00:00,289.18,290.32,289.18,290.02,3205.0,235.4934,236.4218,235.4934,236.1775,3205.0
2019-07-01 12:30:00,290.2,290.98,290.14,290.64,2790.0,236.3241,236.9593,236.2752,236.6824,2790.0
2019-07-01 13:00:00,290.46,291.92,290.46,291.78,4253.0,236.5358,237.7248,236.5358,237.6108,4253.0
2019-07-01 13:30:00,291.78,292.69,291.61,292.61,6427.0,237.6108,238.3518,237.4723,238.2867,6427.0
2019-07-01 14:00:00,292.61,293.09,292.43,292.77,6769.0,238.2867,238.6776,238.1401,238.417,6769.0
2019-07-01 14:30:00,292.65,292.75,291.77,292.04,4545.0,238.3192,238.4007,237.6026,237.8225,4545.0
2019-07-01 15:00:00,292.15,292.51,291.8,292.2,7123.0,237.9121,238.2052,237.627,237.9528,7123.0
2019-07-01 15:30:00,292.4,294.49,292.09,294.0,46439.0,238.1156,239.8176,237.8632,239.4186,46439.0
2019-07-02 09:30:00,294.35,298.33,294.28,298.06,8749.0,239.7036,242.9447,239.6466,242.7249,8749.0
2019-07-02 10:00:00,298.15,299.3,297.78,298.63,6698.0,242.7982,243.7347,242.4968,243.189,6698.0
2019-07-02 10:30:00,298.84,299.52,298.17,298.49,8331.0,243.3601,243.9138,242.8144,243.075,8331.0
2019-07-02 11:00:00,298.45,298.87,298.05,298.18,6183.0,243.0425,243.3845,242.7167,242.8226,6183.0
2019-07-02 11:30:00,297.92,299.08,297.74,298.73,4400.0,242.6109,243.5555,242.4643,243.2705,4400.0
2019-07-02 12:00:00,298.85,298.95,298.17,298.17,3146.0,243.3682,243.4496,242.8144,242.8144,3146.0
2019-07-02 12:30:00,298.29,298.68,298.17,298.41,3670.0,242.9122,243.2298,242.8144,243.0099,3670.0
2019-07-02 13:00:00,298.02,298.51,297.78,298.11,2700.0,242.6923,243.0913,242.4968,242.7656,2700.0
2019-07-02 13:30:00,298.15,298.43,297.93,298.08,3208.0,242.7982,243.0262,242.619,242.7412,3208.0
2019-07-02 14:00:00,297.81,298.37,297.71,298.02,4532.0,242.5213,242.9773,242.4398,242.6923,4532.0
2019-07-02 14:30:00,297.97,298.42,297.89,298.27,3900.0,242.6516,243.018,242.5864,242.8959,3900.0
2019-07-02 15:00:00,298.41,298.5,297.68,297.68,3600.0,243.0099,243.0832,242.4154,242.4154,3600.0
2019-07-02 15:30:00,297.82,298.83,297.58,298.66,28579.0,242.5294,243.3519,242.334,243.2135,28579.0
2019-07-03 09:30:00,299.64,301.91,299.59,301.52,6979.0,244.0115,245.8601,243.9708,245.5425,6979.0
2019-07-03 10:00:00,301.78,301.93,301.46,301.62,2069.0,245.7542,245.8764,245.4937,245.6239,2069.0
2019-07-03 10:30:00,302.05,302.05,300.14,300.97,3832.0,245.9741,245.9741,244.4187,245.0946,3832.0
2019-07-03 11:00:00,300.83,301.31,300.73,300.99,3392.0,244.9806,245.3715,244.8992,245.1109,3392.0
2019-07-03 11:30:00,300.95,301.62,300.95,301.52,2914.0,245.0783,245.6239,245.0783,245.5425,2914.0
2019-07-03 12:00:00,301.63,301.93,301.31,301.72,6756.0,245.6321,245.8764,245.3715,245.7054,6756.0
2019-07-03 12:30:00,301.82,301.82,300.96,301.47,12311.0,245.7868,245.7868,245.0865,245.5018,12311.0
2019-07-05 09:30:00,299.68,299.68,294.87,295.97,10395.0,244.0441,244.0441,240.1271,241.0229,10395.0
2019-07-05 10:00:00,296.2,298.4,296.14,298.38,3859.0,241.2102,243.0017,241.1613,242.9855,3859.0
2019-07-05 10:30:00,298.17,298.17,297.3,297.83,2420.0,242.8144,242.8144,242.106,242.5376,2420.0
2019-07-05 11:00:00,298.07,298.93,297.93,298.91,1556.0,242.733,243.4333,242.619,243.4171,1556.0
2019-07-05 11:30:00,299.08,299.75,298.94,299.68,2459.0,243.5555,244.1011,243.4415,244.0441,2459.0
2019-07-05 12:00:00,299.84,300.4,299.59,300.24,1901.0,244.1744,244.6304,243.9708,244.5001,1901.0
2019-07-05 12:30:00,300.34,301.38,300.2,300.94,1500.0,244.5816,245.4285,244.4676,245.0702,1500.0
2019-07-05 13:00:00,301.08,301.08,300.35,301.03,2580.0,245.1842,245.1842,244.5897,245.1435,2580.0
2019-07-05 13:30:00,301.12,301.25,300.88,301.18,1775.0,245.2168,245.3226,245.0213,245.2656,1775.0
2019-07-05 14:00:00,301.13,301.36,300.83,300.91,1405.0,245.2249,245.4122,244.9806,245.0458,1405.0
2019-07-05 14:30:00,301.2,301.88,301.07,301.61,3774.0,245.2819,245.8357,245.1761,245.6158,3774.0
2019-07-05 15:00:00,301.8,301.8,300.04,300.21,4504.0,245.7705,245.7705,244.3373,244.4757,4504.0
2019-07-05 15:30:00,300.47,301.22,299.7,301.13,16855.0,244.6874,245.2982,244.0604,245.2249,16855.0
2019-07-08 09:30:00,300.89,302.79,300.89,302.01,6290.0,245.0295,246.5767,245.0295,245.9415,6290.0
2019-07-08 10:00:00,301.79,302.94,301.55,302.94,5200.0,245.7624,246.6989,245.5669,246.6989,5200.0
2019-07-08 10:30:00,302.56,303.09,302.09,302.89,1779.0,246.3894,246.821,246.0067,246.6582,1779.0
2019-07-08 11:00:00,303.06,303.64,302.89,303.36,3066.0,246.7966,247.2689,246.6582,247.0409,3066.0
2019-07-08 11:30:00,303.3,303.9,303.24,303.9,2923.0,246.9921,247.4807,246.9432,247.4807,2923.0
2019-07-08 12:00:00,304.03,304.21,303.75,303.98,2500.0,247.5865,247.7331,247.3585,247.5458,2500.0
2019-07-08 12:30:00,303.88,304.09,303.72,304.01,2059.0,247.4644,247.6354,247.3341,247.5702,2059.0
2019-07-08 13:00:00,304.21,304.3,303.73,304.16,1213.0,247.7331,247.8064,247.3422,247.6924,1213.0
2019-07-08 13:30:00,304.25,304.78,304.25,304.69,2334.0,247.7657,248.1973,247.7657,248.124,2334.0
2019-07-08 14:00:00,304.61,304.74,304.16,304.74,3493.0,248.0589,248.1647,247.6924,248.1647,3493.0
2019-07-08 14:30:00,304.79,305.0,304.42,304.56,4736.0,248.2054,248.3764,247.9041,248.0181,4736.0
2019-07-08 15:00:00,304.61,304.79,303.37,303.88,5369.0,248.0589,248.2054,247.0491,247.4644,5369.0
2019-07-08 15:30:00,303.98,304.25,303.14,304.05,18798.0,247.5458,247.7657,246.8618,247.6028,18798.0
2019-07-09 09:30:00,303.9,305.89,303.26,303.26,5018.0,247.4807,249.1012,246.9595,246.9595,5018.0
2019-07-09 10:00:00,303.11,303.2,302.49,302.49,9673.0,246.8373,246.9106,246.3324,246.3324,9673.0
2019-07-09 10:30:00,302.65,303.9,302.6,303.79,7794.0,246.4627,247.4807,246.422,247.3911,7794.0
2019-07-09 11:00:00,304.0,304.82,303.99,304.59,3541.0,247.5621,248.2299,247.554,248.0426,3541.0
2019-07-09 11:30:00,304.93,304.93,304.09,304.51,3925.0,248.3194,248.3194,247.6354,247.9774,3925.0
2019-07-09 12:00:00,304.6,304.73,304.08,304.5,2143.0,248.0507,248.1566,247.6272,247.9693,2143.0
2019-07-09 12:30:00,304.35,305.28,304.26,305.01,3039.0,247.8471,248.6045,247.7738,248.3846,3039.0
2019-07-09 13:00:00,304.71,304.94,304.71,304.94,1185.0,248.1403,248.3276,248.1403,248.3276,1185.0
2019-07-09 13:30:00,305.0,305.09,304.41,304.61,3753.0,248.3764,248.4497,247.896,248.0589,3753.0
2019-07-09 14:00:00,304.7,304.74,304.41,304.55,4300.0,248.1321,248.1647,247.896,248.01,4300.0
2019-07-09 14:30:00,304.41,304.47,303.95,304.25,8100.0,247.896,247.9448,247.5214,247.7657,8100.0
2019-07-09 15:00:00,304.33,305.29,304.27,305.19,5907.0,247.8308,248.6126,247.782,248.5312,5907.0
2019-07-09 15:30:00,305.21,305.99,305.12,305.38,19566.0,248.5475,249.1827,248.4742,248.6859,19566.0
2019-07-10 09:30:00,308.04,308.04,303.7,305.51,8962.0,250.8521,250.8521,247.3178,248.7918,8962.0
2019-07-10 10:00:00,305.57,306.01,305.52,306.01,2350.0,248.8406,249.1989,248.7999,249.1989,2350.0
2019-07-10 10:30:00,305.79,307.19,305.51,307.13,10683.0,249.0198,250.1599,248.7918,250.111,10683.0
2019-07-10 11:00:00,307.43,307.56,306.3,307.56,3000.0,250.3553,250.4612,249.4351,250.4612,3000.0
2019-07-10 11:30:00,307.65,308.42,307.53,308.2,3967.0,250.5345,251.1615,250.4368,250.9824,3967.0
2019-07-10 12:00:00,308.25,308.56,307.66,307.82,2827.0,251.0231,251.2755,250.5426,250.6729,2827.0
2019-07-10 12:30:00,307.85,308.12,307.18,308.11,3170.0,250.6973,250.9172,250.1517,250.9091,3170.0
2019-07-10 13:00:00,308.39,308.66,308.13,308.13,3204.0,251.1371,251.357,250.9254,250.9254,3204.0
2019-07-10 13:30:00,307.74,308.13,307.62,307.72,4963.0,250.6078,250.9254,250.51,250.5915,4963.0
2019-07-10 14:00:00,307.85,307.92,307.2,307.28,2639.0,250.6973,250.7543,250.168,250.2332,2639.0
2019-07-10 14:30:00,307.21,307.39,306.68,307.16,2985.0,250.1762,250.3227,249.7446,250.1354,2985.0
2019-07-10 15:00:00,307.12,307.57,306.93,307.57,5476.0,250.1029,250.4693,249.9481,250.4693,5476.0
2019-07-10 15:30:00,307.43,308.73,307.32,308.19,17366.0,250.3553,251.414,250.2657,250.9742,17366.0
2019-07-11 09:30:00,308.28,308.29,306.56,307.85,12130.0,251.0475,251.0557,249.6468,250.6973,12130.0
2019-07-11 10:00:00,307.73,307.93,306.72,306.72,2394.0,250.5996,250.7625,249.7771,249.7771,2394.0
2019-07-11 10:30:00,306.71,306.71,305.06,305.12,2053.0,249.769,249.769,248.4253,248.4742,2053.0
2019-07-11 11:00:00,304.93,305.81,304.93,305.71,2046.0,248.3194,249.0361,248.3194,248.9546,2046.0
2019-07-11 11:30:00,305.61,305.86,304.42,305.02,4136.0,248.8732,249.0768,247.9041,248.3927,4136.0
2019-07-11 12:00:00,305.04,305.21,304.57,304.95,4071.0,248.409,248.5475,248.0263,248.3357,4071.0
2019-07-11 12:30:00,304.56,304.66,304.19,304.19,1801.0,248.0181,248.0996,247.7168,247.7168,1801.0
2019-07-11 13:00:00,304.31,304.54,303.92,304.19,1400.0,247.8145,248.0018,247.497,247.7168,1400.0
2019-07-11 13:30:00,303.97,304.56,303.97,304.35,1500.0,247.5377,248.0181,247.5377,247.8471,1500.0
2019-07-11 14:00:00,304.18,304.36,303.92,304.13,3157.0,247.7087,247.8553,247.497,247.668,3157.0
2019-07-11 14:30:00,304.28,305.0,304.28,304.91,1800.0,247.7901,248.3764,247.7901,248.3032,1800.0
2019-07-11 15:00:00,304.88,305.5,304.85,305.5,2696.0,248.2787,248.7836,248.2543,248.7836,2696.0
2019-07-11 15:30:00,305.5,306.01,305.15,305.92,21948.0,248.7836,249.1989,248.4986,249.1256,21948.0
2019-07-12 09:30:00,306.04,306.04,304.18,305.63,3541.0,249.2234,249.2234,247.7087,248.8895,3541.0
2019-07-12 10:00:00,305.71,306.6,305.71,305.76,2200.0,248.9546,249.6794,248.9546,248.9954,2200.0
2019-07-12 10:30:00,305.9,306.23,305.23,306.14,1700.0,249.1094,249.3781,248.5637,249.3048,1700.0
2019-07-12 11:00:00,306.07,306.77,305.87,306.26,3538.0,249.2478,249.8178,249.0849,249.4025,3538.0
2019-07-12 11:30:00,306.28,306.58,306.15,306.35,2178.0,249.4188,249.6631,249.3129,249.4758,2178.0
2019-07-12 12:00:00,306.26,306.4,304.47,305.42,49208.0,249.4025,249.5165,247.9448,248.7185,49208.0
2019-07-12 12:30:00,305.37,305.38,304.65,305.08,13258.0,248.6778,248.6859,248.0914,248.4416,13258.0
2019-07-12 13:00:00,305.15,305.15,303.73,303.74,5819.0,248.4986,248.4986,247.3422,247.3504,5819.0
2019-07-12 13:30:00,303.79,304.71,303.79,304.22,11835.0,247.3911,248.1403,247.3911,247.7413,11835.0
2019-07-12 14:00:00,304.09,304.21,303.66,303.67,4267.0,247.6354,247.7331,247.2852,247.2934,4267.0
2019-07-12 14:30:00,303.78,304.42,303.76,304.42,7623.0,247.3829,247.9041,247.3667,247.9041,7623.0
2019-07-12 15:00:00,304.56,304.56,303.19,303.37,14302.0,248.0181,248.0181,246.9025,247.0491,14302.0
2019-07-12 15:30:00,303.46,303.98,303.25,303.95,15770.0,247.1223,247.5458,246.9513,247.5214,15770.0
2019-07-15 09:30:00,304.28,305.38,302.66,305.24,6736.0,247.7901,248.6859,246.4709,248.5719,6736.0
2019-07-15 10:00:00,305.19,306.67,305.03,305.36,5151.0,248.5312,249.7364,248.4009,248.6696,5151.0
2019-07-15 10:30:00,305.4,305.41,304.69,305.13,4698.0,248.7022,248.7103,248.124,248.4823,4698.0
2019-07-15 11:00:00,304.98,305.83,304.76,304.88,4218.0,248.3602,249.0524,248.181,248.2787,4218.0
2019-07-15 11:30:00,304.77,304.86,304.22,304.24,1999.0,248.1891,248.2624,247.7413,247.7575,1999.0
2019-07-15 12:00:00,304.43,304.64,304.0,304.3,2503.0,247.9123,248.0833,247.5621,247.8064,2503.0
2019-07-15 12:30:00,304.46,304.76,304.37,304.45,2584.0,247.9367,248.181,247.8634,247.9286,2584.0
2019-07-15 13:00:00,304.67,305.16,304.67,305.14,1900.0,248.1077,248.5067,248.1077,248.4905,1900.0
2019-07-15 13:30:00,305.1,305.35,304.8,304.8,2230.0,248.4579,248.6615,248.2136,248.2136,2230.0
2019-07-15 14:00:00,304.76,304.94,304.7,304.83,1584.0,248.181,248.3276,248.1321,248.238,1584.0
2019-07-15 14:30:00,304.92,304.99,304.64,304.76,2159.0,248.3113,248.3683,248.0833,248.181,2159.0
2019-07-15 15:00:00,304.84,305.34,304.67,305.2,2200.0,248.2462,248.6533,248.1077,248.5393,2200.0
2019-07-15 15:30:00,305.15,305.15,304.3,304.85,16536.0,248.4986,248.4986,247.8064,248.2543,16536.0
2019-07-16 09:30:00,304.61,304.84,303.34,303.6,4829.0,248.0589,248.2462,247.0246,247.2364,4829.0
2019-07-16 10:00:00,303.7,303.74,302.7,303.37,3610.0,247.3178,247.3504,246.5034,247.0491,3610.0
2019-07-16 10:30:00,303.91,304.52,303.47,304.21,11111.0,247.4888,247.9856,247.1305,247.7331,11111.0
2019-07-16 11:00:00,303.78,303.78,303.02,303.24,5411.0,247.3829,247.3829,246.764,246.9432,5411.0
2019-07-16 11:30:00,303.31,303.66,303.16,303.46,7620.0,247.0002,247.2852,246.878,247.1223,7620.0
2019-07-16 12:00:00,303.23,303.96,303.23,303.72,1300.0,246.935,247.5295,246.935,247.3341,1300.0
2019-07-16 12:30:00,303.77,303.77,303.28,303.59,2527.0,247.3748,247.3748,246.9758,247.2282,2527.0
2019-07-16 13:00:00,303.76,304.81,303.76,304.64,2300.0,247.3667,248.2217,247.3667,248.0833,2300.0
2019-07-16 13:30:00,304.78,304.78,303.78,303.79,1805.0,248.1973,248.1973,247.3829,247.3911,1805.0
2019-07-16 14:00:00,303.86,304.35,303.86,304.21,3000.0,247.4481,247.8471,247.4481,247.7331,3000.0
2019-07-16 14:30:00,304.28,304.47,303.84,304.04,4100.0,247.7901,247.9448,247.4318,247.5947,4100.0
2019-07-16 15:00:00,304.1,304.78,304.1,304.12,6040.0,247.6435,248.1973,247.6435,247.6598,6040.0
2019-07-16 15:30:00,304.29,304.47,303.76,304.29,16787.0,247.7983,247.9448,247.3667,247.7983,16787.0
2019-07-17 09:30:00,304.78,305.8,304.78,305.02,2084.0,248.1973,249.0279,248.1973,248.3927,2084.0
2019-07-17 10:00:00,304.86,304.86,303.62,303.62,2000.0,248.2624,248.2624,247.2526,247.2526,2000.0
2019-07-17 10:30:00,303.52,304.13,303.42,303.55,2287.0,247.1712,247.668,247.0898,247.1956,2287.0
2019-07-17 11:00:00,303.48,303.87,303.34,303.76,2597.0,247.1386,247.4562,247.0246,247.3667,2597.0
2019-07-17 11:30:00,303.56,303.79,303.36,303.36,4307.0,247.2038,247.3911,247.0409,247.0409,4307.0
2019-07-17 12:00:00,303.31,303.37,302.83,302.83,5000.0,247.0002,247.0491,246.6093,246.6093,5000.0
2019-07-17 12:30:00,302.79,302.94,302.6,302.79,2540.0,246.5767,246.6989,246.422,246.5767,2540.0
2019-07-17 13:00:00,302.8,302.87,302.34,302.42,1773.0,246.5849,246.6419,246.2103,246.2754,1773.0
2019-07-17 13:30:00,302.35,302.93,302.27,302.44,6303.0,246.2184,246.6907,246.1533,246.2917,6303.0
2019-07-17 14:00:00,302.28,302.38,301.24,301.44,5071.0,246.1614,246.2429,245.3145,245.4774,5071.0
2019-07-17 14:30:00,302.09,302.19,301.76,301.8,4576.0,246.0067,246.0881,245.738,245.7705,4576.0
2019-07-17 15:00:00,301.89,302.42,301.86,302.41,22410.0,245.8438,246.2754,245.8194,246.2673,22410.0
2019-07-17 15:30:00,302.48,304.53,302.48,303.59,22564.0,246.3243,247.9937,246.3243,247.2282,22564.0
2019-07-18 09:30:00,303.26,303.26,300.52,300.52,8024.0,246.9595,246.9595,244.7282,244.7282,8024.0
2019-07-18 10:00:00,300.4,300.82,299.56,300.38,2890.0,244.6304,244.9725,243.9464,244.6142,2890.0
2019-07-18 10:30:00,300.39,302.21,300.12,302.21,2623.0,244.6223,246.1044,244.4024,246.1044,2623.0
2019-07-18 11:00:00,301.98,302.35,301.77,302.06,4699.0,245.9171,246.2184,245.7461,245.9823,4699.0
2019-07-18 11:30:00,302.03,302.17,301.7,301.82,1251.0,245.9578,246.0718,245.6891,245.7868,1251.0
2019-07-18 12:00:00,301.72,302.64,301.72,302.37,4721.0,245.7054,246.4546,245.7054,246.2347,4721.0
2019-07-18 12:30:00,302.3,302.9,302.13,302.65,7736.0,246.1777,246.6663,246.0393,246.4627,7736.0
2019-07-18 13:00:00,302.69,302.97,302.06,302.23,5636.0,246.4953,246.7233,245.9823,246.1207,5636.0
2019-07-18 13:30:00,302.39,302.39,301.99,302.24,1606.0,246.251,246.251,245.9253,246.1288,1606.0
2019-07-18 14:00:00,302.26,303.18,302.26,303.03,6084.0,246.1451,246.8943,246.1451,246.7722,6084.0
2019-07-18 14:30:00,302.98,303.18,302.79,303.11,1409.0,246.7315,246.8943,246.5767,246.8373,1409.0
2019-07-18 15:00:00,303.15,303.71,302.9,303.3,14262.0,246.8699,247.3259,246.6663,246.9921,14262.0
2019-07-18 15:30:00,303.43,303.45,302.53,302.98,19463.0,247.0979,247.1142,246.365,246.7315,19463.0
2019-07-19 09:30:00,303.05,303.5,301.5,301.63,14813.0,246.7885,247.1549,245.5262,245.6321,14813.0
2019-07-19 10:00:00,301.84,301.93,301.05,301.12,3100.0,245.8031,245.8764,245.1598,245.2168,3100.0
2019-07-19 10:30:00,300.99,300.99,299.65,299.66,3667.0,245.1109,245.1109,244.0197,244.0278,3667.0
2019-07-19 11:00:00,299.88,299.88,298.13,298.38,7099.0,244.207,244.207,242.7819,242.9855,7099.0
2019-07-19 11:30:00,298.5,299.05,298.24,298.56,4956.0,243.0832,243.5311,242.8714,243.132,4956.0
2019-07-19 12:00:00,298.51,299.47,298.31,298.47,2635.0,243.0913,243.8731,242.9285,243.0587,2635.0
2019-07-19 12:30:00,298.52,298.52,298.06,298.23,2694.0,243.0995,243.0995,242.7249,242.8633,2694.0
2019-07-19 13:00:00,298.24,298.34,297.01,297.01,6463.0,242.8714,242.9529,241.8698,241.8698,6463.0
2019-07-19 13:30:00,297.02,297.16,296.57,296.86,4139.0,241.8779,241.992,241.5115,241.7476,4139.0
2019-07-19 14:00:00,296.86,297.37,296.48,296.8,3442.0,241.7476,242.163,241.4382,241.6988,3442.0
2019-07-19 14:30:00,296.79,296.86,295.13,295.4,7239.0,241.6906,241.7476,240.3388,240.5587,7239.0
2019-07-19 15:00:00,295.28,295.81,294.93,294.93,7604.0,240.461,240.8926,240.176,240.176,7604.0
2019-07-19 15:30:00,294.93,295.79,294.49,294.85,35000.0,240.176,240.8763,239.8176,240.1108,35000.0
2019-07-22 09:30:00,295.0,295.47,293.89,295.47,7194.0,240.233,240.6157,239.329,240.6157,7194.0
2019-07-22 10:00:00,295.64,296.39,294.68,295.33,5361.0,240.7541,241.3649,239.9724,240.5017,5361.0
2019-07-22 10:30:00,295.06,295.69,294.26,294.54,6019.0,240.2818,240.7949,239.6303,239.8584,6019.0
2019-07-22 11:00:00,294.65,295.26,293.81,294.04,11303.0,239.9479,240.4447,239.2639,239.4512,11303.0
2019-07-22 11:30:00,293.94,294.23,293.93,294.2,3444.0,239.3697,239.6059,239.3616,239.5815,3444.0
2019-07-22 12:00:00,294.06,294.46,293.8,294.38,7281.0,239.4675,239.7932,239.2557,239.7281,7281.0
2019-07-22 12:30:00,294.47,294.76,294.32,294.49,55257.0,239.8014,240.0375,239.6792,239.8176,55257.0
2019-07-22 13:00:00,294.4,294.4,293.17,293.27,5602.0,239.7443,239.7443,238.7427,238.8241,5602.0
2019-07-22 13:30:00,293.25,293.76,293.12,293.52,11639.0,238.8078,239.2232,238.702,239.0277,11639.0
2019-07-22 14:00:00,293.57,294.0,293.4,293.89,5494.0,239.0684,239.4186,238.93,239.329,5494.0
2019-07-22 14:30:00,293.89,294.06,293.7,293.89,5303.0,239.329,239.4675,239.1743,239.329,5303.0
2019-07-22 15:00:00,293.79,294.12,292.98,293.28,8531.0,239.2476,239.5163,238.588,238.8323,8531.0
2019-07-22 15:30:00,293.26,293.26,292.0,292.04,60115.0,238.816,238.816,237.7899,237.8225,60115.0
2019-07-23 09:30:00,292.47,293.0,291.1,291.8,6793.0,238.1727,238.6043,237.057,237.627,6793.0
2019-07-23 10:00:00,291.87,292.52,291.53,291.97,5700.0,237.684,238.2134,237.4072,237.7655,5700.0
2019-07-23 10:30:00,292.41,293.43,292.14,292.6,8446.0,238.1238,238.9544,237.9039,238.2785,8446.0
2019-07-23 11:00:00,292.8,292.8,291.46,291.54,28315.0,238.4414,238.4414,237.3502,237.4153,28315.0
2019-07-23 11:30:00,291.55,292.79,291.5,292.72,10257.0,237.4235,238.4332,237.3827,238.3762,10257.0
2019-07-23 12:00:00,292.73,294.23,292.41,293.78,8605.0,238.3844,239.6059,238.1238,239.2395,8605.0
2019-07-23 12:30:00,293.88,294.91,293.44,294.49,7586.0,239.3209,240.1597,238.9626,239.8176,7586.0
2019-07-23 13:00:00,294.34,294.34,293.39,293.42,34314.0,239.6955,239.6955,238.9219,238.9463,34314.0
2019-07-23 13:30:00,293.62,294.12,293.34,293.45,32555.0,239.1092,239.5163,238.8811,238.9707,32555.0
2019-07-23 14:00:00,293.43,294.33,293.17,294.33,11617.0,238.9544,239.6873,238.7427,239.6873,11617.0
2019-07-23 14:30:00,294.12,295.34,294.12,295.34,6718.0,239.5163,240.5098,239.5163,240.5098,6718.0
2019-07-23 15:00:00,295.45,295.51,294.82,294.87,8825.0,240.5994,240.6483,240.0864,240.1271,8825.0
2019-07-23 15:30:00,294.95,295.66,294.8,295.55,31264.0,240.1922,240.7704,240.0701,240.6808,31264.0
2019-07-24 09:30:00,296.16,296.16,292.64,294.22,4628.0,241.1776,241.1776,238.3111,239.5978,4628.0
2019-07-24 10:00:00,294.57,294.74,293.8,293.8,8072.0,239.8828,240.0212,239.2557,239.2557,8072.0
2019-07-24 10:30:00,293.84,294.41,293.84,293.89,16126.0,239.2883,239.7525,239.2883,239.329,16126.0
2019-07-24 11:00:00,294.16,294.16,292.65,293.81,4734.0,239.5489,239.5489,238.3192,239.2639,4734.0
2019-07-24 11:30:00,293.61,294.24,293.56,293.68,2808.0,239.101,239.6141,239.0603,239.158,2808.0
2019-07-24 12:00:00,293.67,293.79,293.14,293.32,8208.0,239.1499,239.2476,238.7183,238.8649,8208.0
2019-07-24 12:30:00,293.21,293.31,292.94,292.98,2800.0,238.7753,238.8567,238.5554,238.588,2800.0
2019-07-24 13:00:00,293.05,293.05,292.7,292.79,1904.0,238.645,238.645,238.36,238.4332,1904.0
2019-07-24 13:30:00,292.89,293.66,292.89,293.58,38409.0,238.5147,239.1417,238.5147,239.0766,38409.0
2019-07-24 14:00:00,293.55,294.51,293.46,294.39,24407.0,239.0522,239.8339,238.9789,239.7362,24407.0
2019-07-24 14:30:00,294.42,294.42,293.8,294.13,15085.0,239.7606,239.7606,239.2557,239.5245,15085.0
2019-07-24 15:00:00,294.05,294.27,293.86,294.17,8812.0,239.4593,239.6385,239.3046,239.557,8812.0
2019-07-24 15:30:00,294.25,294.68,293.53,293.74,61512.0,239.6222,239.9724,239.0359,239.2069,61512.0
2019-07-25 09:30:00,296.52,299.76,293.69,297.28,37687.0,241.4708,244.1093,239.1662,242.0897,37687.0
2019-07-25 10:00:00,297.28,297.47,295.74,296.95,30100.0,242.0897,242.2444,240.8356,241.8209,30100.0
2019-07-25 10:30:00,297.08,297.7,296.5,297.44,44940.0,241.9268,242.4317,241.4545,242.22,44940.0
2019-07-25 11:00:00,297.44,297.45,296.2,296.89,23217.0,242.22,242.2281,241.2102,241.7721,23217.0
2019-07-25 11:30:00,296.8,297.63,296.01,296.58,23589.0,241.6988,242.3747,241.0554,241.5196,23589.0
2019-07-25 12:00:00,296.64,297.2,296.49,296.79,12787.0,241.5685,242.0245,241.4463,241.6906,12787.0
2019-07-25 12:30:00,296.79,297.11,296.31,297.0,17522.0,241.6906,241.9512,241.2998,241.8617,17522.0
2019-07-25 13:00:00,296.95,298.24,296.75,298.24,20502.0,241.8209,242.8714,241.6581,242.8714,20502.0
2019-07-25 13:30:00,298.3,299.66,297.89,298.09,29444.0,242.9203,244.0278,242.5864,242.7493,29444.0
2019-07-25 14:00:00,298.31,298.58,298.13,298.4,30509.0,242.9285,243.1483,242.7819,243.0017,30509.0
2019-07-25 14:30:00,298.4,298.51,297.95,298.3,19026.0,243.0017,243.0913,242.6353,242.9203,19026.0
2019-07-25 15:00:00,298.23,298.45,298.05,298.43,15219.0,242.8633,243.0425,242.7167,243.0262,15219.0
2019-07-25 15:30:00,298.45,299.28,297.52,298.6,65352.0,243.0425,243.7184,242.2851,243.1646,65352.0
2019-07-26 09:30:00,299.4,301.57,299.4,299.83,10135.0,243.8161,245.5832,243.8161,244.1663,10135.0
2019-07-26 10:00:00,299.84,301.5,299.6,300.89,26585.0,244.1744,245.5262,243.979,245.0295,26585.0
2019-07-26 10:30:00,300.79,301.58,300.61,301.2,13223.0,244.948,245.5914,244.8015,245.2819,13223.0
2019-07-26 11:00:00,301.09,301.71,300.85,301.54,10040.0,245.1923,245.6972,244.9969,245.5588,10040.0
2019-07-26 11:30:00,301.58,302.57,301.58,302.5,4525.0,245.5914,246.3976,245.5914,246.3406,4525.0
2019-07-26 12:00:00,302.32,302.74,302.08,302.7,6183.0,246.194,246.536,245.9985,246.5034,6183.0
2019-07-26 12:30:00,302.6,302.91,302.39,302.81,6958.0,246.422,246.6745,246.251,246.593,6958.0
2019-07-26 13:00:00,302.74,302.74,302.18,302.32,5283.0,246.536,246.536,246.08,246.194,5283.0
2019-07-26 13:30:00,302.39,302.7,301.62,301.72,7297.0,246.251,246.5034,245.6239,245.7054,7297.0
2019-07-26 14:00:00,301.73,301.91,301.67,301.82,6907.0,245.7135,245.8601,245.6647,245.7868,6907.0
2019-07-26 14:30:00,301.74,302.21,301.33,302.08,15877.0,245.7217,246.1044,245.3878,245.9985,15877.0
2019-07-26 15:00:00,301.93,303.36,301.88,303.16,9667.0,245.8764,247.0409,245.8357,246.878,9667.0
2019-07-26 15:30:00,303.12,304.27,302.92,304.07,39056.0,246.8455,247.782,246.6826,247.6191,39056.0
2019-07-29 09:30:00,305.14,305.29,303.98,304.74,7034.0,248.4905,248.6126,247.5458,248.1647,7034.0
2019-07-29 10:00:00,304.96,308.15,304.96,308.04,4765.0,248.3439,250.9416,248.3439,250.8521,4765.0
2019-07-29 10:30:00,307.89,308.42,307.22,307.22,12731.0,250.7299,251.1615,250.1843,250.1843,12731.0
2019-07-29 11:00:00,307.35,307.85,307.13,307.62,8999.0,250.2902,250.6973,250.111,250.51,8999.0
2019-07-29 11:30:00,307.57,308.64,307.49,308.37,9754.0,250.4693,251.3407,250.4042,251.1208,9754.0
2019-07-29 12:00:00,308.34,308.92,307.96,308.87,11357.0,251.0964,251.5687,250.7869,251.528,11357.0
2019-07-29 12:30:00,308.72,308.72,307.81,307.92,9426.0,251.4058,251.4058,250.6648,250.7543,9426.0
2019-07-29 13:00:00,307.91,308.24,307.31,308.19,6223.0,250.7462,251.0149,250.2576,250.9742,6223.0
2019-07-29 13:30:00,308.18,308.53,307.94,308.32,9301.0,250.9661,251.2511,250.7706,251.0801,9301.0
2019-07-29 14:00:00,308.43,308.48,308.08,308.33,5239.0,251.1697,251.2104,250.8846,251.0882,5239.0
2019-07-29 14:30:00,308.33,308.38,307.77,307.8,8913.0,251.0882,251.1289,250.6322,250.6566,8913.0
2019-07-29 15:00:00,307.81,308.0,307.35,307.48,16584.0,250.6648,250.8195,250.2902,250.396,16584.0
2019-07-29 15:30:00,307.48,308.11,306.68,307.82,42609.0,250.396,250.9091,249.7446,250.6729,42609.0
2019-07-30 09:30:00,307.85,309.96,307.69,309.03,10003.0,250.6973,252.4156,250.567,251.6583,10003.0
2019-07-30 10:00:00,309.44,310.35,309.05,310.18,10421.0,251.9922,252.7332,251.6746,252.5948,10421.0
2019-07-30 10:30:00,310.17,310.54,308.91,308.93,32678.0,252.5866,252.8879,251.5606,251.5768,32678.0
2019-07-30 11:00:00,309.07,309.07,306.98,307.42,6992.0,251.6908,251.6908,249.9889,250.3472,6992.0
2019-07-30 11:30:00,307.47,307.47,306.35,306.6,6889.0,250.3879,250.3879,249.4758,249.6794,6889.0
2019-07-30 12:00:00,306.61,307.33,306.41,306.43,8040.0,249.6875,250.2739,249.5247,249.541,8040.0
2019-07-30 12:30:00,306.33,306.51,305.32,305.46,24959.0,249.4595,249.6061,248.637,248.751,24959.0
2019-07-30 13:00:00,305.34,305.74,305.0,305.54,8300.0,248.6533,248.9791,248.3764,248.8162,8300.0
2019-07-30 13:30:00,305.49,306.02,305.15,306.02,9252.0,248.7755,249.2071,248.4986,249.2071,9252.0
2019-07-30 14:00:00,306.43,307.09,306.14,306.69,3900.0,249.541,250.0784,249.3048,249.7527,3900.0
2019-07-30 14:30:00,306.8,307.48,306.72,307.39,6146.0,249.8423,250.396,249.7771,250.3227,6146.0
2019-07-30 15:00:00,307.52,307.74,306.63,306.63,12899.0,250.4286,250.6078,249.7038,249.7038,12899.0
2019-07-30 15:30:00,306.56,306.94,306.19,306.69,50293.0,249.6468,249.9563,249.3455,249.7527,50293.0
2019-07-31 09:30:00,306.53,309.09,306.53,308.79,5494.0,249.6224,251.7071,249.6224,251.4628,5494.0
2019-07-31 10:00:00,308.65,308.65,306.71,307.22,6654.0,251.3488,251.3488,249.769,250.1843,6654.0
2019-07-31 10:30:00,307.08,307.75,306.09,306.59,15114.0,250.0703,250.6159,249.2641,249.6713,15114.0
2019-07-31 11:00:00,306.76,306.88,305.92,306.21,2900.0,249.8097,249.9074,249.1256,249.3618,2900.0
2019-07-31 11:30:00,306.3,307.46,306.17,307.46,2003.0,249.4351,250.3797,249.3292,250.3797,2003.0
2019-07-31 12:00:00,307.19,307.19,306.35,306.36,2101.0,250.1599,250.1599,249.4758,249.484,2101.0
2019-07-31 12:30:00,306.33,306.83,306.26,306.67,12220.0,249.4595,249.8667,249.4025,249.7364,12220.0
2019-07-31 13:00:00,306.63,306.87,306.25,306.28,17792.0,249.7038,249.8993,249.3944,249.4188,17792.0
2019-07-31 13:30:00,306.2,307.11,305.39,306.92,4286.0,249.3537,250.0947,248.694,249.94,4286.0
2019-07-31 14:00:00,306.57,306.57,304.44,304.54,9153.0,249.655,249.655,247.9204,248.0018,9153.0
2019-07-31 14:30:00,304.68,304.68,300.31,301.56,8659.0,248.1159,248.1159,244.5572,245.5751,8659.0
2019-07-31 15:00:00,301.8,303.88,301.5,303.79,8281.0,245.7705,247.4644,245.5262,247.3911,8281.0
2019-07-31 15:30:00,303.64,303.67,301.97,302.11,32952.0,247.2689,247.2934,245.909,246.023,32952.0
2019-08-01 09:30:00,302.22,302.88,296.95,297.6,10231.0,246.1126,246.65,241.8209,242.3503,10231.0
2019-08-01 10:00:00,297.72,298.75,297.01,297.81,14561.0,242.448,243.2868,241.8698,242.5213,14561.0
2019-08-01 10:30:00,298.12,299.42,297.01,297.01,17893.0,242.7737,243.8324,241.8698,241.8698,17893.0
2019-08-01 11:00:00,297.07,298.65,296.5,298.4,7865.0,241.9187,243.2053,241.4545,243.0017,7865.0
2019-08-01 11:30:00,298.83,301.1,298.83,301.1,12283.0,243.3519,245.2005,243.3519,245.2005,12283.0
2019-08-01 12:00:00,301.45,302.81,301.37,302.7,7498.0,245.4855,246.593,245.4204,246.5034,7498.0
2019-08-01 12:30:00,302.56,304.38,302.38,304.36,7843.0,246.3894,247.8716,246.2429,247.8553,7843.0
2019-08-01 13:00:00,304.25,305.23,303.84,304.06,13817.0,247.7657,248.5637,247.4318,247.611,13817.0
2019-08-01 13:30:00,303.9,305.15,303.78,304.77,9543.0,247.4807,248.4986,247.3829,248.1891,9543.0
2019-08-01 14:00:00,304.84,306.71,304.24,306.21,12975.0,248.2462,249.769,247.7575,249.3618,12975.0
2019-08-01 14:30:00,306.19,306.19,304.33,304.73,15991.0,249.3455,249.3455,247.8308,248.1566,15991.0
2019-08-01 15:00:00,304.6,305.78,304.14,305.13,13212.0,248.0507,249.0116,247.6761,248.4823,13212.0
2019-08-01 15:30:00,305.32,305.56,304.51,304.78,31906.0,248.637,248.8325,247.9774,248.1973,31906.0
2019-08-02 09:30:00,305.22,305.77,304.13,304.29,8586.0,248.5556,249.0035,247.668,247.7983,8586.0
2019-08-02 10:00:00,304.97,306.47,304.96,305.93,7016.0,248.352,249.5735,248.3439,249.1338,7016.0
2019-08-02 10:30:00,305.98,305.98,304.9,305.73,10271.0,249.1745,249.1745,248.295,248.9709,10271.0
2019-08-02 11:00:00,305.64,306.01,305.21,305.98,5302.0,248.8976,249.1989,248.5475,249.1745,5302.0
2019-08-02 11:30:00,306.4,306.57,305.93,306.2,8098.0,249.5165,249.655,249.1338,249.3537,8098.0
2019-08-02 12:00:00,306.21,306.61,305.95,306.1,44596.0,249.3618,249.6875,249.1501,249.2722,44596.0
2019-08-02 12:30:00,305.86,306.86,305.81,306.85,67984.0,249.0768,249.8911,249.0361,249.883,67984.0
2019-08-02 13:00:00,306.86,307.07,306.0,306.87,44000.0,249.8911,250.0621,249.1908,249.8993,44000.0
2019-08-02 13:30:00,306.8,306.81,305.8,306.16,6044.0,249.8423,249.8504,249.0279,249.3211,6044.0
2019-08-02 14:00:00,306.07,306.42,305.96,306.34,5951.0,249.2478,249.5328,249.1582,249.4677,5951.0
2019-08-02 14:30:00,306.74,306.76,306.28,306.42,8000.0,249.7934,249.8097,249.4188,249.5328,8000.0
2019-08-02 15:00:00,306.23,306.44,305.44,306.27,7922.0,249.3781,249.5491,248.7348,249.4107,7922.0
2019-08-02 15:30:00,306.41,307.23,305.08,305.27,16302.0,249.5247,250.1924,248.4416,248.5963,16302.0
2019-08-05 09:30:00,304.74,304.74,300.66,301.1,9231.0,248.1647,248.1647,244.8422,245.2005,9231.0
2019-08-05 10:00:00,301.18,301.51,296.71,297.09,13322.0,245.2656,245.5344,241.6255,241.9349,13322.0
2019-08-05 10:30:00,297.09,298.54,297.03,298.32,7283.0,241.9349,243.1158,241.8861,242.9366,7283.0
2019-08-05 11:00:00,298.17,299.9,298.12,299.57,6637.0,242.8144,244.2233,242.7737,243.9545,6637.0
2019-08-05 11:30:00,299.46,300.28,299.08,300.19,4368.0,243.865,244.5327,243.5555,244.4594,4368.0
2019-08-05 12:00:00,299.64,299.76,298.47,298.85,7676.0,244.0115,244.1093,243.0587,243.3682,7676.0
2019-08-05 12:30:00,298.79,298.98,297.15,297.51,6512.0,243.3193,243.4741,241.9838,242.277,6512.0
2019-08-05 13:00:00,297.38,297.62,296.2,296.24,8100.0,242.1711,242.3666,241.2102,241.2427,8100.0
2019-08-05 13:30:00,296.23,296.31,294.78,294.97,9538.0,241.2346,241.2998,240.0538,240.2085,9538.0
2019-08-05 14:00:00,294.93,295.3,294.35,294.38,9744.0,240.176,240.4773,239.7036,239.7281,9744.0
2019-08-05 14:30:00,294.4,294.4,293.06,293.39,13024.0,239.7443,239.7443,238.6531,238.9219,13024.0
2019-08-05 15:00:00,293.47,294.3,291.19,293.41,18827.0,238.987,239.6629,237.1303,238.9381,18827.0
2019-08-05 15:30:00,293.6,295.31,292.76,294.36,58405.0,239.0929,240.4854,238.4088,239.7118,58405.0
2019-08-06 09:30:00,294.23,298.18,294.11,296.1,9659.0,239.6059,242.8226,239.5082,241.1287,9659.0
2019-08-06 10:00:00,295.87,295.87,293.53,294.8,17748.0,240.9414,240.9414,239.0359,240.0701,17748.0
2019-08-06 10:30:00,294.8,298.28,294.8,297.13,17078.0,240.0701,242.904,240.0701,241.9675,17078.0
2019-08-06 11:00:00,297.12,298.23,296.4,298.0,15400.0,241.9594,242.8633,241.373,242.676,15400.0
2019-08-06 11:30:00,298.14,298.22,296.5,296.91,5011.0,242.79,242.8552,241.4545,241.7884,5011.0
2019-08-06 12:00:00,297.18,297.41,296.62,296.87,8000.0,242.0082,242.1955,241.5522,241.7558,8000.0
2019-08-06 12:30:00,296.85,298.53,296.84,298.25,11496.0,241.7395,243.1076,241.7314,242.8796,11496.0
2019-08-06 13:00:00,298.38,298.92,298.27,298.34,8389.0,242.9855,243.4252,242.8959,242.9529,8389.0
2019-08-06 13:30:00,298.4,298.93,298.08,298.5,4981.0,243.0017,243.4333,242.7412,243.0832,4981.0
2019-08-06 14:00:00,298.57,300.36,298.42,300.16,7100.0,243.1402,244.5979,243.018,244.435,7100.0
2019-08-06 14:30:00,300.61,300.98,299.2,299.23,14938.0,244.8015,245.1028,243.6532,243.6777,14938.0
2019-08-06 15:00:00,299.18,300.21,298.66,299.08,5936.0,243.6369,244.4757,243.2135,243.5555,5936.0
2019-08-06 15:30:00,299.08,299.58,298.29,299.43,40960.0,243.5555,243.9627,242.9122,243.8405,40960.0
2019-08-07 09:30:00,298.21,298.86,294.85,296.36,8838.0,242.847,243.3763,240.1108,241.3405,8838.0
2019-08-07 10:00:00,297.01,298.72,295.64,298.72,11346.0,241.8698,243.2623,240.7541,243.2623,11346.0
2019-08-07 10:30:00,299.37,299.62,297.51,299.42,3830.0,243.7917,243.9952,242.277,243.8324,3830.0
2019-08-07 11:00:00,299.27,299.27,297.56,298.19,10700.0,243.7102,243.7102,242.3177,242.8307,10700.0
2019-08-07 11:30:00,298.19,298.35,297.39,297.76,7918.0,242.8307,242.961,242.1793,242.4806,7918.0
2019-08-07 12:00:00,297.94,298.43,297.58,298.42,10676.0,242.6271,243.0262,242.334,243.018,10676.0
2019-08-07 12:30:00,299.19,300.32,298.98,300.31,7479.0,243.6451,244.5653,243.4741,244.5572,7479.0
2019-08-07 13:00:00,300.53,300.53,299.79,299.87,7340.0,244.7363,244.7363,244.1337,244.1988,7340.0
2019-08-07 13:30:00,300.08,301.44,300.06,300.84,18116.0,244.3698,245.4774,244.3536,244.9888,18116.0
2019-08-07 14:00:00,300.85,301.77,299.79,301.48,8730.0,244.9969,245.7461,244.1337,245.5099,8730.0
2019-08-07 14:30:00,301.48,303.25,301.19,303.25,20417.0,245.5099,246.9513,245.2738,246.9513,20417.0
2019-08-07 15:00:00,303.4,303.56,302.36,302.88,53090.0,247.0735,247.2038,246.2266,246.65,53090.0
2019-08-07 15:30:00,303.13,303.42,300.53,300.6,37017.0,246.8536,247.0898,244.7363,244.7933,37017.0
2019-08-08 09:30:00,300.23,300.53,299.24,300.25,5465.0,244.492,244.7363,243.6858,244.5083,5465.0
2019-08-08 10:00:00,300.31,301.09,299.49,300.42,12810.0,244.5572,245.1923,243.8894,244.6467,12810.0
2019-08-08 10:30:00,300.69,300.69,299.36,300.61,12848.0,244.8666,244.8666,243.7835,244.8015,12848.0
2019-08-08 11:00:00,300.64,301.77,300.38,301.56,15300.0,244.8259,245.7461,244.6142,245.5751,15300.0
2019-08-08 11:30:00,301.46,302.5,301.46,302.29,7453.0,245.4937,246.3406,245.4937,246.1696,7453.0
2019-08-08 12:00:00,302.28,304.75,302.27,303.35,11562.0,246.1614,248.1729,246.1533,247.0328,11562.0
2019-08-08 12:30:00,303.29,303.29,302.71,302.82,5373.0,246.9839,246.9839,246.5116,246.6012,5373.0
2019-08-08 13:00:00,303.06,303.21,302.43,302.44,7753.0,246.7966,246.9188,246.2836,246.2917,7753.0
2019-08-08 13:30:00,302.57,302.69,301.72,301.89,8038.0,246.3976,246.4953,245.7054,245.8438,8038.0
2019-08-08 14:00:00,301.95,302.83,301.67,302.63,9474.0,245.8927,246.6093,245.6647,246.4464,9474.0
2019-08-08 14:30:00,302.62,303.13,302.39,303.01,4836.0,246.4383,246.8536,246.251,246.7559,4836.0
2019-08-08 15:00:00,303.04,303.52,302.63,302.71,8445.0,246.7803,247.1712,246.4464,246.5116,8445.0
2019-08-08 15:30:00,302.75,304.2,302.73,304.2,17151.0,246.5442,247.725,246.5279,247.725,17151.0
2019-08-09 09:30:00,302.73,304.75,302.56,303.66,10382.0,246.5279,248.1729,246.3894,247.2852,10382.0
2019-08-09 10:00:00,303.65,304.65,302.79,303.0,20273.0,247.2771,248.0914,246.5767,246.7477,20273.0
2019-08-09 10:30:00,303.08,305.47,302.95,305.46,7293.0,246.8129,248.7592,246.707,248.751,7293.0
2019-08-09 11:00:00,305.46,305.66,302.66,302.88,3539.0,248.751,248.9139,246.4709,246.65,3539.0
2019-08-09 11:30:00,303.17,303.59,302.37,302.74,2741.0,246.8862,247.2282,246.2347,246.536,2741.0
2019-08-09 12:00:00,303.18,303.18,302.33,302.59,1337.0,246.8943,246.8943,246.2021,246.4139,1337.0
2019-08-09 12:30:00,302.98,304.16,302.98,303.41,3230.0,246.7315,247.6924,246.7315,247.0816,3230.0
2019-08-09 13:00:00,302.94,304.18,302.94,304.09,3473.0,246.6989,247.7087,246.6989,247.6354,3473.0
2019-08-09 13:30:00,304.28,304.61,303.76,304.23,5509.0,247.7901,248.0589,247.3667,247.7494,5509.0
2019-08-09 14:00:00,304.24,305.28,304.2,305.1,7479.0,247.7575,248.6045,247.725,248.4579,7479.0
2019-08-09 14:30:00,305.32,305.54,304.59,305.54,4101.0,248.637,248.8162,248.0426,248.8162,4101.0
2019-08-09 15:00:00,305.5,306.8,305.45,306.48,13320.0,248.7836,249.8423,248.7429,249.5817,13320.0
2019-08-09 15:30:00,306.67,307.75,306.62,307.55,30940.0,249.7364,250.6159,249.6957,250.453,30940.0
2019-08-12 09:30:00,307.49,308.74,306.4,308.31,5140.0,250.4042,251.4221,249.5165,251.0719,5140.0
2019-08-12 10:00:00,308.1,310.84,308.1,309.94,23904.0,250.9009,253.1322,250.9009,252.3993,23904.0
2019-08-12 10:30:00,309.82,310.91,309.73,310.91,7433.0,252.3016,253.1892,252.2283,253.1892,7433.0
2019-08-12 11:00:00,311.17,311.17,310.14,310.93,9223.0,253.401,253.401,252.5622,253.2055,9223.0
2019-08-12 11:30:00,310.76,312.18,310.76,312.18,10313.0,253.0671,254.2235,253.0671,254.2235,10313.0
2019-08-12 12:00:00,311.87,312.9,311.87,312.7,12128.0,253.971,254.8098,253.971,254.6469,12128.0
2019-08-12 12:30:00,312.77,312.77,312.08,312.35,9559.0,254.7039,254.7039,254.142,254.3619,9559.0
2019-08-12 13:00:00,311.98,311.98,310.29,310.36,7398.0,254.0606,254.0606,252.6844,252.7414,7398.0
2019-08-12 13:30:00,310.44,310.65,310.06,310.48,10465.0,252.8065,252.9775,252.4971,252.8391,10465.0
2019-08-12 14:00:00,310.37,310.44,309.86,309.86,4620.0,252.7495,252.8065,252.3342,252.3342,4620.0
2019-08-12 14:30:00,309.83,310.27,309.57,310.17,22599.0,252.3098,252.6681,252.098,252.5866,22599.0
2019-08-12 15:00:00,310.14,312.11,310.1,312.11,28549.0,252.5622,254.1665,252.5296,254.1665,28549.0
2019-08-12 15:30:00,311.99,312.46,311.59,312.4,31176.0,254.0687,254.4515,253.743,254.4026,31176.0
2019-08-13 09:30:00,311.0,311.0,308.68,309.4,24560.0,253.2625,253.2625,251.3733,251.9596,24560.0
2019-08-13 10:00:00,309.1,309.27,306.87,308.88,12521.0,251.7153,251.8537,249.8993,251.5361,12521.0
2019-08-13 10:30:00,308.72,308.88,307.02,307.21,6330.0,251.4058,251.5361,250.0214,250.1762,6330.0
2019-08-13 11:00:00,307.29,308.39,306.8,308.04,8345.0,250.2413,251.1371,249.8423,250.8521,8345.0
2019-08-13 11:30:00,307.87,310.48,307.83,310.46,7500.0,250.7136,252.8391,250.6811,252.8228,7500.0
2019-08-13 12:00:00,310.51,311.68,309.8,311.17,22438.0,252.8635,253.8163,252.2853,253.401,22438.0
2019-08-13 12:30:00,311.27,311.7,310.98,311.07,31730.0,253.4824,253.8326,253.2463,253.3195,31730.0
2019-08-13 13:00:00,311.14,311.43,310.5,311.43,22405.0,253.3765,253.6127,252.8554,253.6127,22405.0
2019-08-13 13:30:00,311.34,312.24,311.27,312.16,23720.0,253.5394,254.2723,253.4824,254.2072,23720.0
2019-08-13 14:00:00,312.2,313.03,311.81,313.02,16451.0,254.2398,254.9157,253.9222,254.9075,16451.0
2019-08-13 14:30:00,312.98,313.43,312.92,313.27,17745.0,254.875,255.2414,254.8261,255.1111,17745.0
2019-08-13 15:00:00,313.2,313.2,312.34,312.47,9271.0,255.0541,255.0541,254.3538,254.4596,9271.0
2019-08-13 15:30:00,312.48,313.38,311.69,313.31,60231.0,254.4678,255.2007,253.8244,255.1437,60231.0
2019-08-14 09:30:00,312.66,313.4,311.21,311.21,13019.0,254.6144,255.217,253.4336,253.4336,13019.0
2019-08-14 10:00:00,311.21,311.21,309.72,309.97,30969.0,253.4336,253.4336,252.2202,252.4238,30969.0
2019-08-14 10:30:00,309.89,310.37,309.77,310.26,10626.0,252.3586,252.7495,252.2609,252.6599,10626.0
2019-08-14 11:00:00,310.37,310.92,309.71,309.98,15585.0,252.7495,253.1974,252.212,252.4319,15585.0
2019-08-14 11:30:00,310.02,310.53,309.93,310.21,5427.0,252.4645,252.8798,252.3912,252.6192,5427.0
2019-08-14 12:00:00,310.27,310.27,309.31,310.11,8007.0,252.6681,252.6681,251.8863,252.5378,8007.0
2019-08-14 12:30:00,310.28,310.28,308.31,309.11,8520.0,252.6762,252.6762,251.0719,251.7234,8520.0
2019-08-14 13:00:00,308.93,309.67,308.19,309.41,9227.0,251.5768,252.1795,250.9742,251.9677,9227.0
2019-08-14 13:30:00,309.5,310.15,309.5,309.9,6296.0,252.041,252.5703,252.041,252.3668,6296.0
2019-08-14 14:00:00,309.85,309.87,308.86,308.86,4841.0,252.326,252.3423,251.5198,251.5198,4841.0
2019-08-14 14:30:00,308.83,308.95,308.2,308.57,9730.0,251.4954,251.5931,250.9824,251.2837,9730.0
2019-08-14 15:00:00,308.56,309.17,306.63,307.69,11695.0,251.2755,251.7723,249.7038,250.567,11695.0
2019-08-14 15:30:00,307.19,308.25,307.11,307.31,23997.0,250.1599,251.0231,250.0947,250.2576,23997.0
2019-08-15 09:30:00,308.45,311.76,307.38,311.55,7560.0,251.186,253.8814,250.3146,253.7104,7560.0
2019-08-15 10:00:00,311.55,313.12,311.5,311.99,16488.0,253.7104,254.989,253.6697,254.0687,16488.0
2019-08-15 10:30:00,311.72,313.09,311.55,312.5,10980.0,253.8489,254.9645,253.7104,254.4841,10980.0
2019-08-15 11:00:00,311.83,312.17,310.79,311.0,8807.0,253.9385,254.2153,253.0915,253.2625,8807.0
2019-08-15 11:30:00,311.14,312.21,311.14,312.21,2736.0,253.3765,254.2479,253.3765,254.2479,2736.0
2019-08-15 12:00:00,312.09,313.31,311.99,312.84,6756.0,254.1502,255.1437,254.0687,254.7609,6756.0
2019-08-15 12:30:00,313.06,313.27,312.0,312.07,28425.0,254.9401,255.1111,254.0769,254.1339,28425.0
2019-08-15 13:00:00,312.24,312.64,311.62,311.79,4455.0,254.2723,254.5981,253.7674,253.9059,4455.0
2019-08-15 13:30:00,311.78,311.94,309.67,309.75,6766.0,253.8977,254.028,252.1795,252.2446,6766.0
2019-08-15 14:00:00,309.58,311.24,309.43,311.06,4047.0,252.1062,253.458,251.984,253.3114,4047.0
2019-08-15 14:30:00,311.21,311.21,310.48,311.0,4316.0,253.4336,253.4336,252.8391,253.2625,4316.0
2019-08-15 15:00:00,311.14,311.65,310.76,311.18,3847.0,253.3765,253.7919,253.0671,253.4091,3847.0
2019-08-15 15:30:00,311.07,313.13,310.68,312.55,27347.0,253.3195,254.9971,253.0019,254.5248,27347.0
2019-08-16 09:30:00,313.59,316.0,313.41,315.39,27899.0,255.3717,257.3343,255.2251,256.8375,27899.0
2019-08-16 10:00:00,315.38,315.8,314.02,315.19,16232.0,256.8294,257.1714,255.7219,256.6747,16232.0
2019-08-16 10:30:00,315.22,316.16,313.85,316.12,5225.0,256.6991,257.4646,255.5834,257.432,5225.0
2019-08-16 11:00:00,316.34,316.88,315.81,316.23,4926.0,257.6112,258.0509,257.1796,257.5216,4926.0
2019-08-16 11:30:00,316.04,316.58,315.44,315.57,8726.0,257.3669,257.8066,256.8783,256.9841,8726.0
2019-08-16 12:00:00,315.49,315.94,314.83,315.54,8733.0,256.919,257.2854,256.3815,256.9597,8733.0
2019-08-16 12:30:00,315.57,316.09,315.25,315.99,4374.0,256.9841,257.4076,256.7235,257.3261,4374.0
2019-08-16 13:00:00,316.05,316.2,315.9,315.94,7176.0,257.375,257.4972,257.2529,257.2854,7176.0
2019-08-16 13:30:00,315.86,316.13,315.57,315.67,3614.0,257.2203,257.4402,256.9841,257.0656,3614.0
2019-08-16 14:00:00,315.78,316.15,315.53,315.67,5411.0,257.1551,257.4564,256.9515,257.0656,5411.0
2019-08-16 14:30:00,315.63,316.15,315.62,316.06,10031.0,257.033,257.4564,257.0248,257.3831,10031.0
2019-08-16 15:00:00,316.01,316.27,315.0,315.05,14234.0,257.3424,257.5542,256.5199,256.5607,14234.0
2019-08-16 15:30:00,315.13,315.43,314.37,314.51,56904.0,256.6258,256.8701,256.0069,256.1209,56904.0
2019-08-19 09:30:00,315.71,315.71,313.87,314.78,5523.0,257.0981,257.0981,255.5997,256.3408,5523.0
2019-08-19 10:00:00,314.82,316.14,314.62,315.23,25808.0,256.3734,257.4483,256.2105,256.7072,25808.0
2019-08-19 10:30:00,315.14,315.77,314.71,315.32,9301.0,256.6339,257.147,256.2838,256.7805,9301.0
2019-08-19 11:00:00,315.52,316.23,315.49,315.53,6713.0,256.9434,257.5216,256.919,256.9515,6713.0
2019-08-19 11:30:00,315.86,316.13,315.52,315.78,7243.0,257.2203,257.4402,256.9434,257.1551,7243.0
2019-08-19 12:00:00,315.99,316.16,315.67,315.84,9069.0,257.3261,257.4646,257.0656,257.204,9069.0
2019-08-19 12:30:00,315.88,316.21,315.75,316.04,15721.0,257.2366,257.5053,257.1307,257.3669,15721.0
2019-08-19 13:00:00,316.1,316.55,315.97,316.54,7000.0,257.4157,257.7822,257.3099,257.774,7000.0
2019-08-19 13:30:00,316.54,317.29,316.39,316.44,11737.0,257.774,258.3848,257.6519,257.6926,11737.0
2019-08-19 14:00:00,316.47,316.94,316.44,316.94,13464.0,257.717,258.0998,257.6926,258.0998,13464.0
2019-08-19 14:30:00,316.97,318.0,316.83,317.79,17826.0,258.1242,258.963,258.0102,258.792,17826.0
2019-08-19 15:00:00,317.8,317.92,317.31,317.31,8189.0,258.8001,258.8978,258.4011,258.4011,8189.0
2019-08-19 15:30:00,317.13,318.19,317.13,317.69,54265.0,258.2545,259.1177,258.2545,258.7105,54265.0
2019-08-20 09:30:00,319.15,319.15,315.89,317.43,16271.0,259.8995,259.8995,257.2447,258.4988,16271.0
2019-08-20 10:00:00,317.46,317.59,316.02,316.69,15762.0,258.5232,258.6291,257.3506,257.8962,15762.0
2019-08-20 10:30:00,317.07,318.03,316.8,317.84,5962.0,258.2056,258.9874,257.9858,258.8327,5962.0
2019-08-20 11:00:00,317.7,317.95,316.7,316.7,4453.0,258.7187,258.9223,257.9043,257.9043,4453.0
2019-08-20 11:30:00,316.79,317.03,316.4,316.57,3800.0,257.9776,258.1731,257.66,257.7985,3800.0
2019-08-20 12:00:00,316.58,316.92,316.24,316.92,4658.0,257.8066,258.0835,257.5297,258.0835,4658.0
2019-08-20 12:30:00,316.96,316.96,316.18,316.71,3437.0,258.1161,258.1161,257.4809,257.9125,3437.0
2019-08-20 13:00:00,316.7,316.94,316.37,316.52,10563.0,257.9043,258.0998,257.6356,257.7577,10563.0
2019-08-20 13:30:00,316.55,316.8,315.5,315.5,9163.0,257.7822,257.9858,256.9271,256.9271,9163.0
2019-08-20 14:00:00,315.05,315.57,315.05,315.57,1801.0,256.5607,256.9841,256.5607,256.9841,1801.0
2019-08-20 14:30:00,315.63,315.79,314.84,315.38,2847.0,257.033,257.1633,256.3896,256.8294,2847.0
2019-08-20 15:00:00,315.3,315.87,315.1,315.87,3516.0,256.7642,257.2284,256.6014,257.2284,3516.0
2019-08-20 15:30:00,315.77,315.88,315.36,315.67,13325.0,257.147,257.2366,256.8131,257.0656,13325.0
2019-08-21 09:30:00,316.24,317.39,315.01,316.87,7701.0,257.5297,258.4662,256.5281,258.0428,7701.0
2019-08-21 10:00:00,317.44,317.95,316.67,317.68,11339.0,258.5069,258.9223,257.8799,258.7024,11339.0
2019-08-21 10:30:00,317.53,318.24,317.35,318.18,15183.0,258.5802,259.1584,258.4337,259.1096,15183.0
2019-08-21 11:00:00,318.15,318.3,317.21,318.07,10780.0,259.0851,259.2073,258.3196,259.02,10780.0
2019-08-21 11:30:00,318.25,318.35,317.68,317.76,8181.0,259.1666,259.248,258.7024,258.7675,8181.0
2019-08-21 12:00:00,317.61,317.67,315.98,316.06,19296.0,258.6454,258.6942,257.318,257.3831,19296.0
2019-08-21 12:30:00,316.0,316.95,316.0,316.71,10408.0,257.3343,258.1079,257.3343,257.9125,10408.0
2019-08-21 13:00:00,316.68,317.1,316.55,317.01,4422.0,257.888,258.2301,257.7822,258.1568,4422.0
2019-08-21 13:30:00,317.05,317.45,317.0,317.44,8677.0,258.1894,258.5151,258.1486,258.5069,8677.0
2019-08-21 14:00:00,317.33,317.52,316.72,317.07,8074.0,258.4174,258.5721,257.9206,258.2056,8074.0
2019-08-21 14:30:00,317.21,317.45,316.91,317.33,20894.0,258.3196,258.5151,258.0753,258.4174,20894.0
2019-08-21 15:00:00,317.33,318.04,317.19,317.86,14398.0,258.4174,258.9956,258.3034,258.849,14398.0
2019-08-21 15:30:00,317.93,318.39,317.68,318.31,28102.0,258.906,259.2806,258.7024,259.2154,28102.0
2019-08-22 09:30:00,318.8,320.6,317.14,319.39,60496.0,259.6145,261.0803,258.2626,260.0949,60496.0
2019-08-22 10:00:00,319.49,320.18,318.71,318.74,10624.0,260.1764,260.7383,259.5412,259.5656,10624.0
2019-08-22 10:30:00,318.94,318.95,317.23,317.25,10916.0,259.7285,259.7366,258.3359,258.3522,10916.0
2019-08-22 11:00:00,317.19,318.06,317.06,317.92,8612.0,258.3034,259.0118,258.1975,258.8978,8612.0
2019-08-22 11:30:00,318.2,318.29,317.92,318.23,6502.0,259.1259,259.1991,258.8978,259.1503,6502.0
2019-08-22 12:00:00,318.23,319.59,318.22,319.52,22009.0,259.1503,260.2578,259.1421,260.2008,22009.0
2019-08-22 12:30:00,319.51,320.47,319.42,320.46,5424.0,260.1927,260.9744,260.1194,260.9663,5424.0
2019-08-22 13:00:00,320.42,320.74,320.36,320.61,9796.0,260.9337,261.1943,260.8848,261.0884,9796.0
2019-08-22 13:30:00,320.69,320.93,320.21,320.31,9613.0,261.1536,261.349,260.7627,260.8441,9613.0
2019-08-22 14:00:00,320.37,320.72,320.3,320.4,9108.0,260.893,261.178,260.836,260.9174,9108.0
2019-08-22 14:30:00,320.51,320.51,320.11,320.35,8042.0,261.007,261.007,260.6813,260.8767,8042.0
2019-08-22 15:00:00,320.23,320.23,319.7,320.19,15194.0,260.779,260.779,260.3474,260.7464,15194.0
2019-08-22 15:30:00,320.2,321.21,320.09,320.98,35262.0,260.7546,261.577,260.665,261.3897,35262.0
2019-08-23 09:30:00,321.02,321.81,320.5,320.88,12070.0,261.4223,262.0657,260.9989,261.3083,12070.0
2019-08-23 10:00:00,320.71,321.74,320.1,321.39,8715.0,261.1699,262.0086,260.6731,261.7236,8715.0
2019-08-23 10:30:00,321.34,322.43,321.1,322.07,11964.0,261.6829,262.5706,261.4875,262.2774,11964.0
2019-08-23 11:00:00,321.87,321.87,319.81,320.18,7225.0,262.1145,262.1145,260.437,260.7383,7225.0
2019-08-23 11:30:00,320.2,320.2,319.22,319.43,3246.0,260.7546,260.7546,259.9565,260.1275,3246.0
2019-08-23 12:00:00,319.45,320.39,319.45,320.03,6680.0,260.1438,260.9093,260.1438,260.6161,6680.0
2019-08-23 12:30:00,320.0,320.2,319.24,319.74,3806.0,260.5917,260.7546,259.9728,260.38,3806.0
2019-08-23 13:00:00,319.65,320.24,319.45,319.45,6621.0,260.3067,260.7871,260.1438,260.1438,6621.0
2019-08-23 13:30:00,319.39,319.39,318.54,318.54,9468.0,260.0949,260.0949,259.4027,259.4027,9468.0
2019-08-23 14:00:00,318.68,319.31,318.03,318.23,16068.0,259.5167,260.0298,258.9874,259.1503,16068.0
2019-08-23 14:30:00,318.3,318.64,317.1,317.49,9334.0,259.2073,259.4842,258.2301,258.5477,9334.0
2019-08-23 15:00:00,317.2,317.68,316.67,316.75,12704.0,258.3115,258.7024,257.8799,257.945,12704.0
2019-08-23 15:30:00,316.72,316.72,314.3,315.28,38001.0,257.9206,257.9206,255.9499,256.748,38001.0
2019-08-26 09:30:00,316.73,318.24,316.08,317.84,4089.0,257.9288,259.1584,257.3994,258.8327,4089.0
2019-08-26 10:00:00,317.79,317.79,314.77,314.77,6601.0,258.792,258.792,256.3326,256.3326,6601.0
2019-08-26 10:30:00,314.68,315.63,314.4,315.39,3598.0,256.2593,257.033,256.0313,256.8375,3598.0
2019-08-26 11:00:00,315.61,316.86,315.6,316.44,6021.0,257.0167,258.0346,257.0085,257.6926,6021.0
2019-08-26 11:30:00,316.55,316.59,315.58,315.58,4189.0,257.7822,257.8148,256.9923,256.9923,4189.0
2019-08-26 12:00:00,315.9,316.36,315.54,316.3,9014.0,257.2529,257.6275,256.9597,257.5786,9014.0
2019-08-26 12:30:00,316.45,316.57,316.04,316.54,13045.0,257.7007,257.7985,257.3669,257.774,13045.0
2019-08-26 13:00:00,316.56,316.64,316.28,316.47,5284.0,257.7903,257.8555,257.5623,257.717,5284.0
2019-08-26 13:30:00,316.06,316.3,315.45,315.45,18693.0,257.3831,257.5786,256.8864,256.8864,18693.0
2019-08-26 14:00:00,315.74,316.02,315.03,315.94,17440.0,257.1226,257.3506,256.5444,257.2854,17440.0
2019-08-26 14:30:00,316.05,317.08,316.05,317.04,9282.0,257.375,258.2138,257.375,258.1812,9282.0
2019-08-26 15:00:00,317.23,318.0,316.95,317.65,7227.0,258.3359,258.963,258.1079,258.678,7227.0
2019-08-26 15:30:00,317.7,319.72,317.7,319.71,40237.0,258.7187,260.3637,258.7187,260.3555,40237.0
2019-08-27 09:30:00,321.06,322.68,320.82,322.01,7413.0,261.4549,262.7741,261.2594,262.2285,7413.0
2019-08-27 10:00:00,322.01,322.3,321.55,321.55,4836.0,262.2285,262.4647,261.8539,261.8539,4836.0
2019-08-27 10:30:00,321.96,322.39,321.77,322.12,3490.0,262.1878,262.538,262.0331,262.3181,3490.0
2019-08-27 11:00:00,321.95,322.25,321.04,321.54,8964.0,262.1797,262.424,261.4386,261.8458,8964.0
2019-08-27 11:30:00,321.54,321.95,321.0,321.31,2071.0,261.8458,262.1797,261.406,261.6585,2071.0
2019-08-27 12:00:00,321.18,321.37,320.92,321.07,1373.0,261.5526,261.7073,261.3409,261.463,1373.0
2019-08-27 12:30:00,321.05,321.08,320.22,320.22,2515.0,261.4467,261.4712,260.7708,260.7708,2515.0
2019-08-27 13:00:00,320.06,320.73,320.06,320.61,2246.0,260.6405,261.1862,260.6405,261.0884,2246.0
2019-08-27 13:30:00,320.59,321.45,320.59,321.37,2508.0,261.0721,261.7725,261.0721,261.7073,2508.0
2019-08-27 14:00:00,321.35,321.4,320.55,320.8,3359.0,261.6911,261.7318,261.0396,261.2432,3359.0
2019-08-27 14:30:00,320.76,321.46,320.68,321.37,3238.0,261.2106,261.7806,261.1454,261.7073,3238.0
2019-08-27 15:00:00,321.43,321.55,321.11,321.11,9344.0,261.7562,261.8539,261.4956,261.4956,9344.0
2019-08-27 15:30:00,320.93,321.03,318.85,319.23,52464.0,261.349,261.4305,259.6552,259.9646,52464.0
2019-08-28 09:30:00,319.57,319.59,319.0,319.5,5616.0,260.2415,260.2578,259.7773,260.1845,5616.0
2019-08-28 10:00:00,320.0,320.66,319.65,320.24,5729.0,260.5917,261.1292,260.3067,260.7871,5729.0
2019-08-28 10:30:00,320.06,320.06,318.75,319.52,10141.0,260.6405,260.6405,259.5737,260.2008,10141.0
2019-08-28 11:00:00,319.46,320.12,319.46,319.7,4704.0,260.1519,260.6894,260.1519,260.3474,4704.0
2019-08-28 11:30:00,319.71,319.92,319.26,319.78,2800.0,260.3555,260.5265,259.9891,260.4125,2800.0
2019-08-28 12:00:00,319.75,319.88,318.85,318.85,4076.0,260.3881,260.494,259.6552,259.6552,4076.0
2019-08-28 12:30:00,318.72,318.94,318.27,318.94,5956.0,259.5493,259.7285,259.1829,259.7285,5956.0
2019-08-28 13:00:00,318.91,319.1,318.29,318.42,10075.0,259.704,259.8588,259.1991,259.305,10075.0
2019-08-28 13:30:00,318.42,318.82,318.42,318.53,2577.0,259.305,259.6308,259.305,259.3946,2577.0
2019-08-28 14:00:00,318.61,318.63,317.63,317.9,5228.0,259.4597,259.476,258.6617,258.8815,5228.0
2019-08-28 14:30:00,317.88,318.98,317.86,318.97,4402.0,258.8653,259.761,258.849,259.7529,4402.0
2019-08-28 15:00:00,319.16,319.56,319.05,319.35,5689.0,259.9076,260.2334,259.8181,260.0624,5689.0
2019-08-28 15:30:00,319.25,320.07,318.92,319.78,20371.0,259.9809,260.6487,259.7122,260.4125,20371.0
2019-08-29 09:30:00,321.74,322.08,320.88,320.88,7721.0,262.0086,262.2855,261.3083,261.3083,7721.0
2019-08-29 10:00:00,321.06,321.06,319.2,320.45,3196.0,261.4549,261.4549,259.9402,260.9581,3196.0
2019-08-29 10:30:00,320.63,321.58,320.02,320.42,3923.0,261.1047,261.8784,260.608,260.9337,3923.0
2019-08-29 11:00:00,320.38,320.43,319.74,320.22,5185.0,260.9011,260.9419,260.38,260.7708,5185.0
2019-08-29 11:30:00,320.23,321.12,320.23,321.12,3050.0,260.779,261.5038,260.779,261.5038,3050.0
2019-08-29 12:00:00,321.82,321.97,321.07,321.55,4340.0,262.0738,262.1959,261.463,261.8539,4340.0
2019-08-29 12:30:00,321.47,322.03,321.38,321.5,7103.0,261.7888,262.2448,261.7155,261.8132,7103.0
2019-08-29 13:00:00,321.63,321.79,321.46,321.58,5500.0,261.9191,262.0494,261.7806,261.8784,5500.0
2019-08-29 13:30:00,321.45,321.88,320.91,320.91,8600.0,261.7725,262.1227,261.3327,261.3327,8600.0
2019-08-29 14:00:00,320.99,321.46,320.95,321.19,5598.0,261.3979,261.7806,261.3653,261.5608,5598.0
2019-08-29 14:30:00,321.16,321.39,320.99,321.38,6580.0,261.5363,261.7236,261.3979,261.7155,6580.0
2019-08-29 15:00:00,321.28,321.39,320.91,321.07,7586.0,261.634,261.7236,261.3327,261.463,7586.0
2019-08-29 15:30:00,321.09,321.64,320.86,321.58,24424.0,261.4793,261.9272,261.292,261.8784,24424.0
2019-08-30 09:30:00,321.99,322.33,319.42,319.87,15264.0,262.2122,262.4891,260.1194,260.4858,15264.0
2019-08-30 10:00:00,320.79,321.05,320.0,320.8,10172.0,261.235,261.4467,260.5917,261.2432,10172.0
2019-08-30 10:30:00,320.8,321.07,320.4,320.96,14141.0,261.2432,261.463,260.9174,261.3735,14141.0
2019-08-30 11:00:00,320.76,321.57,319.98,320.53,14576.0,261.2106,261.8702,260.5754,261.0233,14576.0
2019-08-30 11:30:00,320.52,321.68,320.43,320.43,9613.0,261.0151,261.9598,260.9419,260.9419,9613.0
2019-08-30 12:00:00,320.95,321.64,320.95,321.58,6349.0,261.3653,261.9272,261.3653,261.8784,6349.0
2019-08-30 12:30:00,321.59,321.71,320.91,321.22,13442.0,261.8865,261.9842,261.3327,261.5852,13442.0
2019-08-30 13:00:00,321.25,321.33,320.78,321.31,5736.0,261.6096,261.6748,261.2269,261.6585,5736.0
2019-08-30 13:30:00,321.35,321.56,321.07,321.28,4184.0,261.6911,261.8621,261.463,261.634,4184.0
2019-08-30 14:00:00,321.4,321.76,321.22,321.76,2200.0,261.7318,262.0249,261.5852,262.0249,2200.0
2019-08-30 14:30:00,321.69,322.0,321.2,322.0,6250.0,261.9679,262.2204,261.5689,262.2204,6250.0
2019-08-30 15:00:00,321.66,322.09,321.43,321.93,7737.0,261.9435,262.2937,261.7562,262.1634,7737.0
2019-08-30 15:30:00,322.03,322.16,320.38,320.99,59622.0,262.2448,262.3507,260.9011,261.3979,59622.0
2019-09-03 09:30:00,320.24,321.74,319.94,321.22,12283.0,260.7871,262.0086,260.5428,261.5852,12283.0
2019-09-03 10:00:00,321.51,322.08,320.99,321.31,18721.0,261.8213,262.2855,261.3979,261.6585,18721.0
2019-09-03 10:30:00,321.22,322.25,321.22,322.15,7154.0,261.5852,262.424,261.5852,262.3425,7154.0
2019-09-03 11:00:00,321.9,322.63,321.3,321.74,9189.0,262.1389,262.7334,261.6503,262.0086,9189.0
2019-09-03 11:30:00,321.49,322.53,321.49,322.26,4975.0,261.8051,262.652,261.8051,262.4321,4975.0
2019-09-03 12:00:00,322.54,322.64,321.89,322.01,4035.0,262.6601,262.7416,262.1308,262.2285,4035.0
2019-09-03 12:30:00,321.93,322.84,321.82,322.49,20356.0,262.1634,262.9044,262.0738,262.6194,20356.0
2019-09-03 13:00:00,322.42,322.46,321.22,321.48,14210.0,262.5624,262.595,261.5852,261.7969,14210.0
2019-09-03 13:30:00,321.48,321.81,320.9,320.9,7184.0,261.7969,262.0657,261.3246,261.3246,7184.0
2019-09-03 14:00:00,320.74,321.87,320.64,321.48,8434.0,261.1943,262.1145,261.1129,261.7969,8434.0
2019-09-03 14:30:00,321.51,322.43,321.35,322.43,7118.0,261.8213,262.5706,261.6911,262.5706,7118.0
2019-09-03 15:00:00,322.42,322.42,321.46,322.03,9832.0,262.5624,262.5624,261.7806,262.2448,9832.0
2019-09-03 15:30:00,321.92,322.89,321.7,322.63,27807.0,262.1552,262.9452,261.9761,262.7334,27807.0
2019-09-04 09:30:00,324.07,326.22,324.07,324.48,11473.0,263.9061,265.6569,263.9061,264.24,11473.0
2019-09-04 10:00:00,324.07,324.07,322.71,323.35,7815.0,263.9061,263.9061,262.7986,263.3198,7815.0
2019-09-04 10:30:00,323.62,324.67,323.42,324.67,7076.0,263.5396,264.3947,263.3768,264.3947,7076.0
2019-09-04 11:00:00,324.41,324.72,323.7,324.7,10491.0,264.183,264.4354,263.6048,264.4191,10491.0
2019-09-04 11:30:00,324.55,325.3,323.88,325.19,6521.0,264.297,264.9077,263.7514,264.8182,6521.0
2019-09-04 12:00:00,325.34,326.42,325.24,325.87,12208.0,264.9403,265.8198,264.8589,265.3719,12208.0
2019-09-04 12:30:00,325.69,326.26,325.19,326.23,10055.0,265.2253,265.6895,264.8182,265.6651,10055.0
2019-09-04 13:00:00,326.07,326.23,325.43,325.43,4209.0,265.5348,265.6651,265.0136,265.0136,4209.0
2019-09-04 13:30:00,325.4,325.4,324.74,325.01,4613.0,264.9892,264.9892,264.4517,264.6716,4613.0
2019-09-04 14:00:00,325.01,325.23,324.87,325.22,3568.0,264.6716,264.8507,264.5576,264.8426,3568.0
2019-09-04 14:30:00,325.16,325.2,324.71,324.93,4036.0,264.7937,264.8263,264.4273,264.6064,4036.0
2019-09-04 15:00:00,325.0,325.28,324.06,324.47,6184.0,264.6634,264.8914,263.8979,264.2318,6184.0
2019-09-04 15:30:00,324.75,325.45,324.41,325.27,28834.0,264.4598,265.0299,264.183,264.8833,28834.0
2019-09-05 09:30:00,324.38,324.38,320.9,324.03,6849.0,264.1585,264.1585,261.3246,263.8735,6849.0
2019-09-05 10:00:00,324.11,324.39,322.58,322.68,5887.0,263.9387,264.1667,262.6927,262.7741,5887.0
2019-09-05 10:30:00,322.28,324.13,322.24,324.1,6760.0,262.4484,263.9549,262.4158,263.9305,6760.0
2019-09-05 11:00:00,323.92,324.1,322.24,322.93,20582.0,263.7839,263.9305,262.4158,262.9777,20582.0
2019-09-05 11:30:00,322.97,323.41,322.63,322.88,4135.0,263.0103,263.3686,262.7334,262.937,4135.0
2019-09-05 12:00:00,322.88,323.79,322.84,323.79,2966.0,262.937,263.6781,262.9044,263.6781,2966.0
2019-09-05 12:30:00,323.73,324.09,323.45,323.55,3308.0,263.6292,263.9224,263.4012,263.4826,3308.0
2019-09-05 13:00:00,323.44,323.85,323.43,323.85,3515.0,263.393,263.7269,263.3849,263.7269,3515.0
2019-09-05 13:30:00,323.69,323.75,323.22,323.37,8083.0,263.5966,263.6455,263.2139,263.336,8083.0
2019-09-05 14:00:00,323.43,323.95,323.43,323.72,5262.0,263.3849,263.8084,263.3849,263.6211,5262.0
2019-09-05 14:30:00,323.78,324.56,323.68,324.48,3215.0,263.6699,264.3051,263.5885,264.24,3215.0
2019-09-05 15:00:00,324.6,324.98,324.47,324.47,4556.0,264.3377,264.6471,264.2318,264.2318,4556.0
2019-09-05 15:30:00,324.51,324.77,323.72,324.62,32057.0,264.2644,264.4761,263.6211,264.354,32057.0
2019-09-06 09:30:00,325.16,327.35,325.16,326.28,6538.0,264.7937,266.5771,264.7937,265.7058,6538.0
2019-09-06 10:00:00,326.29,326.86,325.95,326.56,15814.0,265.7139,266.1781,265.4371,265.9338,15814.0
2019-09-06 10:30:00,326.65,327.09,326.08,327.07,6591.0,266.0071,266.3654,265.5429,266.3491,6591.0
2019-09-06 11:00:00,327.01,327.43,325.79,325.86,6971.0,266.3003,266.6423,265.3068,265.3638,6971.0
2019-09-06 11:30:00,325.86,326.51,325.59,325.93,4691.0,265.3638,265.8931,265.1439,265.4208,4691.0
2019-09-06 12:00:00,325.9,326.33,325.84,326.22,11379.0,265.3963,265.7465,265.3475,265.6569,11379.0
2019-09-06 12:30:00,326.15,326.22,325.59,325.94,10728.0,265.5999,265.6569,265.1439,265.4289,10728.0
2019-09-06 13:00:00,325.96,326.86,325.8,326.78,5928.0,265.4452,266.1781,265.3149,266.113,5928.0
2019-09-06 13:30:00,326.68,326.76,326.43,326.55,10245.0,266.0315,266.0967,265.8279,265.9257,10245.0
2019-09-06 14:00:00,326.52,326.86,326.15,326.15,7104.0,265.9012,266.1781,265.5999,265.5999,7104.0
2019-09-06 14:30:00,326.08,327.11,325.88,327.11,14344.0,265.5429,266.3817,265.3801,266.3817,14344.0
2019-09-06 15:00:00,326.96,327.37,326.62,326.85,11738.0,266.2596,266.5934,265.9827,266.17,11738.0
2019-09-06 15:30:00,326.9,327.14,326.24,326.98,28889.0,266.2107,266.4061,265.6732,266.2758,28889.0
2019-09-09 09:30:00,327.43,327.43,324.59,325.12,10162.0,266.6423,266.6423,264.3295,264.7611,10162.0
2019-09-09 10:00:00,325.06,325.87,324.85,325.87,30709.0,264.7123,265.3719,264.5413,265.3719,30709.0
2019-09-09 10:30:00,325.85,325.93,324.96,325.26,22285.0,265.3556,265.4208,264.6309,264.8752,22285.0
2019-09-09 11:00:00,325.37,325.91,324.83,325.7,8247.0,264.9647,265.4045,264.525,265.2335,8247.0
2019-09-09 11:30:00,325.66,326.49,325.66,325.98,7418.0,265.2009,265.8768,265.2009,265.4615,7418.0
2019-09-09 12:00:00,325.92,326.14,325.27,325.32,8901.0,265.4126,265.5918,264.8833,264.924,8901.0
2019-09-09 12:30:00,325.16,325.7,325.01,325.58,7576.0,264.7937,265.2335,264.6716,265.1357,7576.0
2019-09-09 13:00:00,325.69,325.94,324.83,325.52,6248.0,265.2253,265.4289,264.525,265.0869,6248.0
2019-09-09 13:30:00,325.56,326.25,325.55,325.97,4763.0,265.1195,265.6814,265.1113,265.4533,4763.0
2019-09-09 14:00:00,326.16,326.55,325.76,325.86,5303.0,265.6081,265.9257,265.2823,265.3638,5303.0
2019-09-09 14:30:00,325.91,326.29,325.7,325.7,5081.0,265.4045,265.7139,265.2335,265.2335,5081.0
2019-09-09 15:00:00,325.76,326.25,325.39,326.14,8935.0,265.2823,265.6814,264.981,265.5918,8935.0
2019-09-09 15:30:00,326.14,326.22,325.31,325.75,19121.0,265.5918,265.6569,264.9159,265.2742,19121.0
2019-09-10 09:30:00,324.25,324.25,320.39,320.67,12791.0,264.0527,264.0527,260.9093,261.1373,12791.0
2019-09-10 10:00:00,320.67,320.67,319.06,319.09,5990.0,261.1373,261.1373,259.8262,259.8506,5990.0
2019-09-10 10:30:00,318.96,319.12,317.88,318.06,5449.0,259.7448,259.8751,258.8653,259.0118,5449.0
2019-09-10 11:00:00,318.17,318.17,316.32,317.01,5463.0,259.1014,259.1014,257.5949,258.1568,5463.0
2019-09-10 11:30:00,316.71,317.0,315.54,315.77,9574.0,257.9125,258.1486,256.9597,257.147,9574.0
2019-09-10 12:00:00,315.93,317.48,315.79,317.48,12675.0,257.2773,258.5395,257.1633,258.5395,12675.0
2019-09-10 12:30:00,317.27,319.21,317.14,319.21,5453.0,258.3685,259.9483,258.2626,259.9483,5453.0
2019-09-10 13:00:00,319.31,319.81,319.13,319.22,9131.0,260.0298,260.437,259.8832,259.9565,9131.0
2019-09-10 13:30:00,319.4,320.69,319.39,320.48,39691.0,260.1031,261.1536,260.0949,260.9826,39691.0
2019-09-10 14:00:00,320.5,320.74,319.36,319.46,8284.0,260.9989,261.1943,260.0705,260.1519,8284.0
2019-09-10 14:30:00,319.46,320.1,319.38,319.42,8233.0,260.1519,260.6731,260.0868,260.1194,8233.0
2019-09-10 15:00:00,319.37,320.31,319.1,320.31,18254.0,260.0786,260.8441,259.8588,260.8441,18254.0
2019-09-10 15:30:00,320.32,321.18,320.13,321.18,53191.0,260.8523,261.5526,260.6975,261.5526,53191.0
2019-09-11 09:30:00,320.37,321.79,318.59,320.22,7252.0,260.893,262.0494,259.4435,260.7708,7252.0
2019-09-11 10:00:00,321.05,321.06,318.91,321.06,6708.0,261.4467,261.4549,259.704,261.4549,6708.0
2019-09-11 10:30:00,320.98,320.98,319.54,320.04,7605.0,261.3897,261.3897,260.2171,260.6243,7605.0
2019-09-11 11:00:00,320.03,320.09,318.48,319.44,14610.0,260.6161,260.665,259.3539,260.1356,14610.0
2019-09-11 11:30:00,319.81,321.17,319.81,320.93,4347.0,260.437,261.5445,260.437,261.349,4347.0
2019-09-11 12:00:00,320.29,321.29,320.29,320.58,4535.0,260.8278,261.6422,260.8278,261.064,4535.0
2019-09-11 12:30:00,320.88,321.51,320.43,320.98,4703.0,261.3083,261.8213,260.9419,261.3897,4703.0
2019-09-11 13:00:00,321.0,321.34,320.84,321.18,4732.0,261.406,261.6829,261.2757,261.5526,4732.0
2019-09-11 13:30:00,321.14,321.74,320.91,321.44,12162.0,261.52,262.0086,261.3327,261.7643,12162.0
2019-09-11 14:00:00,321.46,322.22,321.04,321.82,5590.0,261.7806,262.3995,261.4386,262.0738,5590.0
2019-09-11 14:30:00,321.82,321.95,321.21,321.39,5111.0,262.0738,262.1797,261.577,261.7236,5111.0
2019-09-11 15:00:00,321.04,322.0,321.04,321.96,14862.0,261.4386,262.2204,261.4386,262.1878,14862.0
2019-09-11 15:30:00,321.75,322.26,321.46,322.18,18273.0,262.0168,262.4321,261.7806,262.367,18273.0
2019-09-12 09:30:00,324.72,326.62,322.23,324.3,31248.0,264.4354,265.9827,262.4077,264.0934,31248.0
2019-09-12 10:00:00,323.84,324.0,321.54,323.93,54619.0,263.7188,263.8491,261.8458,263.7921,54619.0
2019-09-12 10:30:00,323.6,324.37,323.16,324.02,5316.0,263.5233,264.1504,263.165,263.8654,5316.0
2019-09-12 11:00:00,324.34,324.41,323.47,323.51,6304.0,264.126,264.183,263.4175,263.45,6304.0
2019-09-12 11:30:00,323.67,324.06,323.02,323.48,5469.0,263.5803,263.8979,263.051,263.4256,5469.0
2019-09-12 12:00:00,323.58,323.63,323.0,323.19,5651.0,263.5071,263.5478,263.0347,263.1895,5651.0
2019-09-12 12:30:00,323.0,323.51,322.89,323.31,4930.0,263.0347,263.45,262.9452,263.2872,4930.0
2019-09-12 13:00:00,323.37,324.25,323.37,323.62,5301.0,263.336,264.0527,263.336,263.5396,5301.0
2019-09-12 13:30:00,323.89,324.09,323.65,323.84,4002.0,263.7595,263.9224,263.5641,263.7188,4002.0
2019-09-12 14:00:00,323.87,323.87,323.48,323.68,4101.0,263.7432,263.7432,263.4256,263.5885,4101.0
2019-09-12 14:30:00,323.68,324.14,323.61,324.14,9339.0,263.5885,263.9631,263.5315,263.9631,9339.0
2019-09-12 15:00:00,324.29,324.29,323.58,323.64,17761.0,264.0852,264.0852,263.5071,263.5559,17761.0
2019-09-12 15:30:00,323.66,324.62,323.44,324.09,49603.0,263.5722,264.354,263.393,263.9224,49603.0
2019-09-13 09:30:00,322.85,324.13,322.27,323.76,3653.0,262.9126,263.9549,262.4403,263.6536,3653.0
2019-09-13 10:00:00,323.74,324.7,323.7,323.81,22462.0,263.6373,264.4191,263.6048,263.6944,22462.0
2019-09-13 10:30:00,323.99,324.15,323.34,323.47,15000.0,263.8409,263.9712,263.3116,263.4175,15000.0
2019-09-13 11:00:00,323.67,323.67,322.1,322.33,10196.0,263.5803,263.5803,262.3018,262.4891,10196.0
2019-09-13 11:30:00,322.29,322.58,321.79,322.46,16006.0,262.4565,262.6927,262.0494,262.595,16006.0
2019-09-13 12:00:00,322.48,323.19,322.17,322.6,21571.0,262.6113,263.1895,262.3588,262.709,21571.0
2019-09-13 12:30:00,322.62,322.62,320.66,321.11,15183.0,262.7253,262.7253,261.1292,261.4956,15183.0
2019-09-13 13:00:00,321.05,321.23,319.95,320.22,6034.0,261.4467,261.5933,260.551,260.7708,6034.0
2019-09-13 13:30:00,320.04,320.19,319.0,320.0,8147.0,260.6243,260.7464,259.7773,260.5917,8147.0
2019-09-13 14:00:00,320.07,320.58,319.86,320.58,6492.0,260.6487,261.064,260.4777,261.064,6492.0
2019-09-13 14:30:00,320.6,320.95,320.23,320.94,6690.0,261.0803,261.3653,260.779,261.3572,6690.0
2019-09-13 15:00:00,320.94,321.43,320.94,321.21,7260.0,261.3572,261.7562,261.3572,261.577,7260.0
2019-09-13 15:30:00,321.26,322.87,321.2,322.64,42071.0,261.6178,262.9289,261.5689,262.7416,42071.0
2019-09-16 09:30:00,323.11,323.25,321.95,322.78,10578.0,263.1243,263.2383,262.1797,262.8556,10578.0
2019-09-16 10:00:00,323.28,324.1,323.04,323.24,5294.0,263.2627,263.9305,263.0673,263.2302,5294.0
2019-09-16 10:30:00,323.51,323.59,322.45,322.89,11344.0,263.45,263.5152,262.5868,262.9452,11344.0
2019-09-16 11:00:00,322.75,323.94,322.49,323.46,12506.0,262.8311,263.8002,262.6194,263.4093,12506.0
2019-09-16 11:30:00,323.51,323.76,322.75,322.75,7324.0,263.45,263.6536,262.8311,262.8311,7324.0
2019-09-16 12:00:00,322.88,323.03,322.46,322.75,3693.0,262.937,263.0592,262.595,262.8311,3693.0
2019-09-16 12:30:00,322.81,322.88,322.5,322.55,6776.0,262.88,262.937,262.6276,262.6683,6776.0
2019-09-16 13:00:00,322.56,323.08,322.56,322.61,4036.0,262.6764,263.0999,262.6764,262.7171,4036.0
2019-09-16 13:30:00,322.56,322.96,322.56,322.67,4509.0,262.6764,263.0022,262.6764,262.766,4509.0
2019-09-16 14:00:00,322.68,322.89,322.4,322.89,7340.0,262.7741,262.9452,262.5461,262.9452,7340.0
2019-09-16 14:30:00,322.81,324.22,322.81,324.0,11232.0,262.88,264.0282,262.88,263.8491,11232.0
2019-09-16 15:00:00,323.83,324.5,323.6,324.37,16707.0,263.7106,264.2563,263.5233,264.1504,16707.0
2019-09-16 15:30:00,324.42,324.46,323.44,324.12,40390.0,264.1911,264.2237,263.393,263.9468,40390.0
2019-09-17 09:30:00,326.41,330.8,324.78,328.94,10341.0,265.8117,269.3867,264.4843,267.872,10341.0
2019-09-17 10:00:00,329.16,329.85,328.51,329.8,11217.0,268.0511,268.613,267.5218,268.5723,11217.0
2019-09-17 10:30:00,329.94,330.24,329.35,329.42,12006.0,268.6863,268.9306,268.2058,268.2628,12006.0
2019-09-17 11:00:00,329.31,329.32,328.07,328.47,9487.0,268.1733,268.1814,267.1635,267.4892,9487.0
2019-09-17 11:30:00,328.6,329.57,328.1,328.16,6628.0,267.5951,268.385,267.1879,267.2368,6628.0
2019-09-17 12:00:00,328.05,328.21,327.72,328.09,11802.0,267.1472,267.2775,266.8785,267.1798,11802.0
2019-09-17 12:30:00,327.74,328.23,327.66,327.66,9210.0,266.8947,267.2938,266.8296,266.8296,9210.0
2019-09-17 13:00:00,327.74,327.78,326.88,326.93,31202.0,266.8947,266.9273,266.1944,266.2351,31202.0
2019-09-17 13:30:00,326.94,328.01,326.75,327.34,25257.0,266.2433,267.1146,266.0885,266.569,25257.0
2019-09-17 14:00:00,327.63,327.83,327.08,327.42,19455.0,266.8052,266.968,266.3573,266.6342,19455.0
2019-09-17 14:30:00,327.44,327.44,326.93,326.96,9696.0,266.6504,266.6504,266.2351,266.2596,9696.0
2019-09-17 15:00:00,327.1,327.65,326.87,327.48,7566.0,266.3736,266.8215,266.1863,266.683,7566.0
2019-09-17 15:30:00,327.55,329.08,327.48,328.89,35602.0,266.74,267.986,266.683,267.8312,35602.0
2019-09-18 09:30:00,329.45,330.0,326.99,327.16,32471.0,268.2873,268.7352,266.284,266.4224,32471.0
2019-09-18 10:00:00,327.34,327.86,326.16,327.47,6590.0,266.569,266.9925,265.6081,266.6749,6590.0
2019-09-18 10:30:00,327.34,327.54,325.92,326.98,5464.0,266.569,266.7319,265.4126,266.2758,5464.0
2019-09-18 11:00:00,326.88,327.57,326.69,327.46,8300.0,266.1944,266.7563,266.0397,266.6667,8300.0
2019-09-18 11:30:00,327.73,328.14,327.34,327.84,1465.0,266.8866,267.2205,266.569,266.9762,1465.0
2019-09-18 12:00:00,327.88,328.35,327.72,328.29,3899.0,267.0088,267.3915,266.8785,267.3426,3899.0
2019-09-18 12:30:00,328.4,328.58,328.08,328.41,3671.0,267.4322,267.5788,267.1716,267.4404,3671.0
2019-09-18 13:00:00,328.59,328.59,328.13,328.38,4509.0,267.5869,267.5869,267.2123,267.4159,4509.0
2019-09-18 13:30:00,328.24,328.5,327.91,328.2,5881.0,267.3019,267.5136,267.0332,267.2693,5881.0
2019-09-18 14:00:00,327.77,328.43,326.19,326.32,11400.0,266.9192,267.4566,265.6325,265.7384,11400.0
2019-09-18 14:30:00,326.32,326.99,325.7,326.68,3918.0,265.7384,266.284,265.2335,266.0315,3918.0
2019-09-18 15:00:00,326.95,328.13,326.56,328.13,10822.0,266.2514,267.2123,265.9338,267.2123,10822.0
2019-09-18 15:30:00,328.13,328.92,328.13,328.41,30433.0,267.2123,267.8557,267.2123,267.4404,30433.0
2019-09-19 09:30:00,328.84,329.6,327.58,327.89,16903.0,267.7905,268.4094,266.7644,267.0169,16903.0
2019-09-19 10:00:00,327.96,328.54,327.39,327.93,9300.0,267.0739,267.5462,266.6097,267.0495,9300.0
2019-09-19 10:30:00,327.83,327.83,327.37,327.4,1462.0,266.968,266.968,266.5934,266.6179,1462.0
2019-09-19 11:00:00,326.84,327.64,326.76,327.64,1342.0,266.1618,266.8133,266.0967,266.8133,1342.0
2019-09-19 11:30:00,327.46,328.43,327.42,328.2,3680.0,266.6667,267.4566,266.6342,267.2693,3680.0
2019-09-19 12:00:00,328.25,328.25,327.64,327.64,6811.0,267.3101,267.3101,266.8133,266.8133,6811.0
2019-09-19 12:30:00,327.61,327.67,327.04,327.38,4542.0,266.7889,266.8377,266.3247,266.6016,4542.0
2019-09-19 13:00:00,327.48,327.61,327.16,327.34,5975.0,266.683,266.7889,266.4224,266.569,5975.0
2019-09-19 13:30:00,327.24,327.32,327.0,327.26,5539.0,266.4876,266.5527,266.2921,266.5039,5539.0
2019-09-19 14:00:00,327.34,327.5,326.98,327.38,3330.0,266.569,266.6993,266.2758,266.6016,3330.0
2019-09-19 14:30:00,327.34,327.69,327.23,327.27,9572.0,266.569,266.854,266.4794,266.512,9572.0
2019-09-19 15:00:00,327.47,328.17,326.97,327.82,16186.0,266.6749,267.2449,266.2677,266.9599,16186.0
2019-09-19 15:30:00,327.73,327.99,326.4,326.82,20956.0,266.8866,267.0983,265.8035,266.1455,20956.0
2019-09-20 09:30:00,328.01,328.08,326.37,326.51,112228.0,267.1146,267.1716,265.7791,265.8931,112228.0
2019-09-20 10:00:00,326.3,326.3,324.2,324.2,8378.0,265.7221,265.7221,264.0119,264.0119,8378.0
2019-09-20 10:30:00,324.44,324.74,323.64,324.74,5552.0,264.2074,264.4517,263.5559,264.4517,5552.0
2019-09-20 11:00:00,324.84,325.29,324.54,324.82,6654.0,264.5331,264.8996,264.2888,264.5168,6654.0
2019-09-20 11:30:00,324.97,326.24,324.97,326.24,4271.0,264.639,265.6732,264.639,265.6732,4271.0
2019-09-20 12:00:00,326.35,326.35,325.81,325.95,16887.0,265.7628,265.7628,265.323,265.4371,16887.0
2019-09-20 12:30:00,325.85,326.17,325.81,326.06,4643.0,265.3556,265.6162,265.323,265.5266,4643.0
2019-09-20 13:00:00,326.2,326.2,324.15,324.85,7875.0,265.6406,265.6406,263.9712,264.5413,7875.0
2019-09-20 13:30:00,324.85,324.87,323.34,323.67,29078.0,264.5413,264.5576,263.3116,263.5803,29078.0
2019-09-20 14:00:00,323.8,324.43,322.63,322.9,27755.0,263.6862,264.1992,262.7334,262.9533,27755.0
2019-09-20 14:30:00,322.85,323.82,322.78,323.21,10256.0,262.9126,263.7025,262.8556,263.2057,10256.0
2019-09-20 15:00:00,323.37,323.54,322.27,322.41,20120.0,263.336,263.4745,262.4403,262.5543,20120.0
2019-09-20 15:30:00,322.46,323.7,322.09,322.76,77498.0,262.595,263.6048,262.2937,262.8393,77498.0
2019-09-23 09:30:00,320.78,324.01,320.61,323.8,13278.0,261.2269,263.8572,261.0884,263.6862,13278.0
2019-09-23 10:00:00,324.09,325.14,323.67,323.97,7402.0,263.9224,264.7774,263.5803,263.8246,7402.0
2019-09-23 10:30:00,324.43,324.58,323.27,324.24,11048.0,264.1992,264.3214,263.2546,264.0445,11048.0
2019-09-23 11:00:00,324.29,324.96,324.03,324.33,18745.0,264.0852,264.6309,263.8735,264.1178,18745.0
2019-09-23 11:30:00,324.62,325.9,324.52,325.89,3418.0,264.354,265.3963,264.2725,265.3882,3418.0
2019-09-23 12:00:00,325.77,327.42,325.76,327.15,8881.0,265.2905,266.6342,265.2823,266.4143,8881.0
2019-09-23 12:30:00,327.05,327.05,326.41,326.51,16968.0,266.3328,266.3328,265.8117,265.8931,16968.0
2019-09-23 13:00:00,326.47,326.85,325.94,325.94,34482.0,265.8605,266.17,265.4289,265.4289,34482.0
2019-09-23 13:30:00,325.9,326.11,325.65,326.09,7612.0,265.3963,265.5674,265.1928,265.5511,7612.0
2019-09-23 14:00:00,326.13,326.79,326.07,326.43,7908.0,265.5836,266.1211,265.5348,265.8279,7908.0
2019-09-23 14:30:00,326.6,326.64,325.48,325.48,14522.0,265.9664,265.999,265.0543,265.0543,14522.0
2019-09-23 15:00:00,325.64,326.32,325.37,325.94,9532.0,265.1846,265.7384,264.9647,265.4289,9532.0
2019-09-23 15:30:00,325.78,325.78,325.01,325.15,17173.0,265.2986,265.2986,264.6716,264.7856,17173.0
2019-09-24 09:30:00,326.43,327.7,325.54,327.36,9314.0,265.8279,266.8622,265.1032,266.5853,9314.0
2019-09-24 10:00:00,327.93,328.87,326.98,327.04,11287.0,267.0495,267.815,266.2758,266.3247,11287.0
2019-09-24 10:30:00,326.98,327.62,326.14,326.14,8516.0,266.2758,266.797,265.5918,265.5918,8516.0
2019-09-24 11:00:00,326.31,326.78,326.05,326.7,7780.0,265.7302,266.113,265.5185,266.0478,7780.0
2019-09-24 11:30:00,326.84,326.9,325.48,325.77,6302.0,266.1618,266.2107,265.0543,265.2905,6302.0
2019-09-24 12:00:00,325.78,326.4,324.24,324.42,13449.0,265.2986,265.8035,264.0445,264.1911,13449.0
2019-09-24 12:30:00,324.3,324.97,324.15,324.53,5190.0,264.0934,264.639,263.9712,264.2807,5190.0
2019-09-24 13:00:00,324.53,324.76,324.28,324.68,4137.0,264.2807,264.468,264.0771,264.4028,4137.0
2019-09-24 13:30:00,324.69,325.73,324.69,325.7,5328.0,264.411,265.2579,264.411,265.2335,5328.0
2019-09-24 14:00:00,325.72,326.5,325.31,325.84,9084.0,265.2498,265.885,264.9159,265.3475,9084.0
2019-09-24 14:30:00,325.62,325.77,324.9,325.5,6537.0,265.1683,265.2905,264.582,265.0706,6537.0
2019-09-24 15:00:00,325.31,325.31,324.11,324.28,5565.0,264.9159,264.9159,263.9387,264.0771,5565.0
2019-09-24 15:30:00,324.26,325.24,323.78,325.13,33137.0,264.0608,264.8589,263.6699,264.7693,33137.0
2019-09-25 09:30:00,324.55,326.62,324.55,326.32,5648.0,264.297,265.9827,264.297,265.7384,5648.0
2019-09-25 10:00:00,326.47,326.47,324.61,325.3,14799.0,265.8605,265.8605,264.3458,264.9077,14799.0
2019-09-25 10:30:00,325.73,326.34,325.67,326.11,5800.0,265.2579,265.7547,265.209,265.5674,5800.0
2019-09-25 11:00:00,326.26,326.49,326.0,326.01,6116.0,265.6895,265.8768,265.4778,265.4859,6116.0
2019-09-25 11:30:00,326.03,326.8,325.82,326.8,4769.0,265.5022,266.1293,265.3312,266.1293,4769.0
2019-09-25 12:00:00,326.92,326.92,325.46,326.64,7087.0,266.227,266.227,265.038,265.999,7087.0
2019-09-25 12:30:00,326.54,327.3,326.54,326.78,7821.0,265.9175,266.5364,265.9175,266.113,7821.0
2019-09-25 13:00:00,326.8,327.49,326.73,327.49,7267.0,266.1293,266.6912,266.0723,266.6912,7267.0
2019-09-25 13:30:00,327.57,327.76,326.97,327.51,9318.0,266.7563,266.911,266.2677,266.7074,9318.0
2019-09-25 14:00:00,327.63,327.94,327.47,327.81,5911.0,266.8052,267.0576,266.6749,266.9517,5911.0
2019-09-25 14:30:00,327.84,328.77,327.83,328.69,5957.0,266.9762,267.7335,266.968,267.6684,5957.0
2019-09-25 15:00:00,328.79,328.89,328.48,328.67,7225.0,267.7498,267.8312,267.4974,267.6521,7225.0
2019-09-25 15:30:00,328.52,328.6,327.34,327.36,20185.0,267.5299,267.5951,266.569,266.5853,20185.0
2019-09-26 09:30:00,329.0,330.73,328.36,328.83,5707.0,267.9208,269.3296,267.3996,267.7824,5707.0
2019-09-26 10:00:00,329.39,329.45,328.47,328.89,8459.0,268.2384,268.2873,267.4892,267.8312,8459.0
2019-09-26 10:30:00,329.14,329.26,328.6,329.18,3915.0,268.0348,268.1326,267.5951,268.0674,3915.0
2019-09-26 11:00:00,328.97,329.32,328.86,329.24,5600.0,267.8964,268.1814,267.8068,268.1163,5600.0
2019-09-26 11:30:00,329.33,329.93,329.05,329.93,4675.0,268.1896,268.6782,267.9615,268.6782,4675.0
2019-09-26 12:00:00,330.02,330.65,330.02,330.48,6424.0,268.7515,269.2645,268.7515,269.1261,6424.0
2019-09-26 12:30:00,330.4,330.87,330.31,330.87,9676.0,269.0609,269.4437,268.9876,269.4437,9676.0
2019-09-26 13:00:00,330.88,331.38,330.44,330.64,8030.0,269.4518,269.859,269.0935,269.2564,8030.0
2019-09-26 13:30:00,330.74,330.89,330.39,330.49,8445.0,269.3378,269.4599,269.0528,269.1342,8445.0
2019-09-26 14:00:00,330.59,331.62,330.59,330.63,8426.0,269.2156,270.0544,269.2156,269.2482,8426.0
2019-09-26 14:30:00,330.76,330.77,330.23,330.24,6516.0,269.3541,269.3622,268.9225,268.9306,6516.0
2019-09-26 15:00:00,330.28,330.56,330.01,330.25,7331.0,268.9632,269.1912,268.7433,268.9388,7331.0
2019-09-26 15:30:00,330.31,330.46,329.77,330.39,21669.0,268.9876,269.1098,268.5479,269.0528,21669.0
2019-09-27 09:30:00,328.5,330.59,326.63,327.34,5828.0,269.1121,270.8243,267.5802,268.1618,5828.0
2019-09-27 10:00:00,327.41,328.34,327.41,328.2,2950.0,268.2191,268.981,268.2191,268.8663,2950.0
2019-09-27 10:30:00,327.98,328.5,327.13,327.13,3727.0,268.6861,269.1121,267.9898,267.9898,3727.0
2019-09-27 11:00:00,326.38,327.2,326.23,326.85,3707.0,267.3754,268.0471,267.2525,267.7604,3707.0
2019-09-27 11:30:00,326.81,326.94,325.97,326.41,2897.0,267.7276,267.8341,267.0395,267.3999,2897.0
2019-09-27 12:00:00,326.21,326.21,325.59,325.63,2128.0,267.2361,267.2361,266.7282,266.7609,2128.0
2019-09-27 12:30:00,325.55,325.62,324.88,325.08,4497.0,266.6954,266.7528,266.1465,266.3104,4497.0
2019-09-27 13:00:00,324.93,326.6,324.93,325.94,3833.0,266.1875,267.5556,266.1875,267.0149,3833.0
2019-09-27 13:30:00,325.96,326.13,325.62,325.87,3051.0,267.0313,267.1706,266.7528,266.9576,3051.0
2019-09-27 14:00:00,325.74,325.81,325.13,325.32,3400.0,266.8511,266.9084,266.3513,266.507,3400.0
2019-09-27 14:30:00,325.06,325.37,324.58,324.9,5341.0,266.294,266.5479,265.9008,266.1629,5341.0
2019-09-27 15:00:00,325.01,325.01,324.45,324.73,7532.0,266.253,266.253,265.7943,266.0237,7532.0
2019-09-27 15:30:00,324.52,326.52,324.51,326.51,30156.0,265.8516,267.49,265.8434,267.4819,30156.0
2019-09-30 09:30:00,325.96,328.1,325.96,327.21,9049.0,267.0313,268.7844,267.0313,268.0553,9049.0
2019-09-30 10:00:00,327.33,327.45,325.77,326.22,4944.0,268.1536,268.2519,266.8756,267.2443,4944.0
2019-09-30 10:30:00,326.34,326.59,325.74,325.94,4294.0,267.3426,267.5474,266.8511,267.0149,4294.0
2019-09-30 11:00:00,326.02,326.6,325.84,326.6,2851.0,267.0804,267.5556,266.933,267.5556,2851.0
2019-09-30 11:30:00,326.89,327.37,326.75,326.99,6921.0,267.7932,268.1864,267.6785,267.8751,6921.0
2019-09-30 12:00:00,327.06,327.36,326.77,327.21,7096.0,267.9324,268.1782,267.6948,268.0553,7096.0
2019-09-30 12:30:00,327.29,327.31,326.82,327.31,2714.0,268.1208,268.1372,267.7358,268.1372,2714.0
2019-09-30 13:00:00,327.27,327.56,327.06,327.43,3236.0,268.1045,268.342,267.9324,268.2355,3236.0
2019-09-30 13:30:00,327.5,327.5,326.82,326.86,3514.0,268.2929,268.2929,267.7358,267.7686,3514.0
2019-09-30 14:00:00,326.82,327.69,326.67,327.69,3806.0,267.7358,268.4485,267.6129,268.4485,3806.0
2019-09-30 14:30:00,327.62,327.63,327.09,327.09,2722.0,268.3912,268.3994,267.957,267.957,2722.0
2019-09-30 15:00:00,326.99,327.31,326.64,326.65,7812.0,267.8751,268.1372,267.5884,267.5965,7812.0
2019-09-30 15:30:00,326.75,327.33,326.16,326.69,33418.0,267.6785,268.1536,267.1951,267.6293,33418.0
2019-10-01 09:30:00,326.19,327.41,322.29,322.84,10825.0,267.2197,268.2191,264.0248,264.4753,10825.0
2019-10-01 10:00:00,322.83,324.3,322.1,324.3,19441.0,264.4671,265.6714,263.8691,265.6714,19441.0
2019-10-01 10:30:00,324.56,325.59,324.33,324.87,12107.0,265.8844,266.7282,265.696,266.1383,12107.0
2019-10-01 11:00:00,324.71,324.87,323.76,324.85,19166.0,266.0073,266.1383,265.229,266.122,19166.0
2019-10-01 11:30:00,324.74,325.24,324.6,324.68,7732.0,266.0318,266.4415,265.9172,265.9827,7732.0
2019-10-01 12:00:00,324.76,324.76,323.97,324.48,7900.0,266.0482,266.0482,265.401,265.8188,7900.0
2019-10-01 12:30:00,324.72,325.35,324.57,325.15,18178.0,266.0155,266.5316,265.8926,266.3677,18178.0
2019-10-01 13:00:00,325.18,325.24,324.43,324.5,14975.0,266.3923,266.4415,265.7779,265.8352,14975.0
2019-10-01 13:30:00,324.63,325.44,324.55,325.26,7227.0,265.9417,266.6053,265.8762,266.4578,7227.0
2019-10-01 14:00:00,325.39,326.34,325.39,326.3,13058.0,266.5643,267.3426,266.5643,267.3098,13058.0
2019-10-01 14:30:00,326.4,327.37,326.39,327.34,6972.0,267.3917,268.1864,267.3835,268.1618,6972.0
2019-10-01 15:00:00,327.28,327.34,326.62,327.02,8082.0,268.1126,268.1618,267.572,267.8997,8082.0
2019-10-01 15:30:00,326.98,327.03,325.3,325.62,42432.0,267.8669,267.9078,266.4906,266.7528,42432.0
2019-10-02 09:30:00,325.5,326.91,325.25,325.69,34988.0,266.6544,267.8095,266.4496,266.8101,34988.0
2019-10-02 10:00:00,325.82,325.83,323.97,324.27,32820.0,266.9166,266.9248,265.401,265.6468,32820.0
2019-10-02 10:30:00,324.21,324.88,324.04,324.88,10941.0,265.5977,266.1465,265.4584,266.1465,10941.0
2019-10-02 11:00:00,324.58,325.42,324.54,324.66,32529.0,265.9008,266.5889,265.868,265.9663,32529.0
2019-10-02 11:30:00,324.58,325.98,324.19,325.81,24484.0,265.9008,267.0477,265.5813,266.9084,24484.0
2019-10-02 12:00:00,325.71,325.71,324.52,324.92,7639.0,266.8265,266.8265,265.8516,266.1793,7639.0
2019-10-02 12:30:00,324.88,324.88,323.74,324.36,5794.0,266.1465,266.1465,265.2126,265.7205,5794.0
2019-10-02 13:00:00,324.09,324.49,323.37,323.75,8998.0,265.4994,265.827,264.9095,265.2208,8998.0
2019-10-02 13:30:00,323.87,324.54,323.68,324.54,8421.0,265.3191,265.868,265.1635,265.868,8421.0
2019-10-02 14:00:00,324.4,325.58,324.4,325.38,43673.0,265.7533,266.72,265.7533,266.5561,43673.0
2019-10-02 14:30:00,325.37,325.83,325.33,325.83,8769.0,266.5479,266.9248,266.5152,266.9248,8769.0
2019-10-02 15:00:00,325.89,326.36,325.62,325.77,19455.0,266.9739,267.359,266.7528,266.8756,19455.0
2019-10-02 15:30:00,325.59,326.2,325.21,326.02,34986.0,266.7282,267.2279,266.4169,267.0804,34986.0
2019-10-03 09:30:00,325.66,328.82,325.5,327.71,12438.0,266.7855,269.3742,266.6544,268.4649,12438.0
2019-10-03 10:00:00,327.01,329.32,325.01,329.32,21111.0,267.8915,269.7838,266.253,269.7838,21111.0
2019-10-03 10:30:00,329.48,331.1,327.57,327.61,14923.0,269.9149,271.242,268.3502,268.383,14923.0
2019-10-03 11:00:00,327.95,329.22,327.57,329.21,10779.0,268.6615,269.7019,268.3502,269.6937,10779.0
2019-10-03 11:30:00,329.18,329.32,327.78,327.87,10029.0,269.6692,269.7838,268.5223,268.596,10029.0
2019-10-03 12:00:00,327.88,327.88,327.09,327.55,6357.0,268.6042,268.6042,267.957,268.3338,6357.0
2019-10-03 12:30:00,327.35,329.01,327.25,328.68,13854.0,268.17,269.5299,268.0881,269.2595,13854.0
2019-10-03 13:00:00,328.59,329.1,328.33,328.71,13284.0,269.1858,269.6036,268.9728,269.2841,13284.0
2019-10-03 13:30:00,328.64,328.64,327.71,328.08,7423.0,269.2268,269.2268,268.4649,268.768,7423.0
2019-10-03 14:00:00,328.07,328.3,327.97,328.22,6400.0,268.7598,268.9482,268.6779,268.8827,6400.0
2019-10-03 14:30:00,328.17,328.23,327.31,327.31,9585.0,268.8418,268.8909,268.1372,268.1372,9585.0
2019-10-03 15:00:00,327.44,327.5,326.8,326.92,12522.0,268.2437,268.2929,267.7194,267.8177,12522.0
2019-10-03 15:30:00,327.06,328.16,326.64,328.16,30534.0,267.9324,268.8336,267.5884,268.8336,30534.0
2019-10-04 09:30:00,328.56,330.32,328.56,329.64,7063.0,269.1612,270.6031,269.1612,270.046,7063.0
2019-10-04 10:00:00,329.41,330.91,329.41,330.72,4899.0,269.8576,271.0864,269.8576,270.9307,4899.0
2019-10-04 10:30:00,330.54,330.6,329.81,330.2,3283.0,270.7833,270.8324,270.1853,270.5048,3283.0
2019-10-04 11:00:00,329.96,330.95,329.9,330.75,5629.0,270.3081,271.1192,270.259,270.9553,5629.0
2019-10-04 11:30:00,330.64,331.45,330.57,330.9,4007.0,270.8652,271.5288,270.8079,271.0782,4007.0
2019-10-04 12:00:00,330.95,330.95,329.28,329.47,11400.0,271.1192,271.1192,269.7511,269.9067,11400.0
2019-10-04 12:30:00,329.61,329.75,328.98,329.38,4000.0,270.0214,270.1361,269.5053,269.833,4000.0
2019-10-04 13:00:00,329.1,329.5,328.62,329.5,4482.0,269.6036,269.9313,269.2104,269.9313,4482.0
2019-10-04 13:30:00,329.65,329.8,329.2,329.74,6425.0,270.0542,270.1771,269.6855,270.1279,6425.0
2019-10-04 14:00:00,329.77,330.36,329.64,330.1,8624.0,270.1525,270.6358,270.046,270.4228,8624.0
2019-10-04 14:30:00,330.03,330.52,329.97,330.16,5840.0,270.3655,270.7669,270.3163,270.472,5840.0
2019-10-04 15:00:00,330.12,330.38,329.69,329.94,8331.0,270.4392,270.6522,270.087,270.2918,8331.0
2019-10-04 15:30:00,329.85,330.8,329.78,330.36,65712.0,270.218,270.9963,270.1607,270.6358,65712.0
2019-10-07 09:30:00,329.0,329.55,327.68,328.1,5798.0,269.5217,269.9723,268.4403,268.7844,5798.0
2019-10-07 10:00:00,328.44,328.77,327.84,328.4,6805.0,269.0629,269.3333,268.5714,269.0302,6805.0
2019-10-07 10:30:00,328.15,329.04,328.15,329.04,6481.0,268.8254,269.5545,268.8254,269.5545,6481.0
2019-10-07 11:00:00,328.84,329.06,328.29,329.03,8328.0,269.3906,269.5709,268.9401,269.5463,8328.0
2019-10-07 11:30:00,329.25,329.58,329.08,329.4,4421.0,269.7265,269.9968,269.5872,269.8494,4421.0
2019-10-07 12:00:00,329.66,330.48,329.6,329.73,6507.0,270.0624,270.7341,270.0132,270.1197,6507.0
2019-10-07 12:30:00,329.41,330.24,329.2,330.15,4201.0,269.8576,270.5375,269.6855,270.4638,4201.0
2019-10-07 13:00:00,330.18,330.59,329.83,330.51,2969.0,270.4884,270.8243,270.2016,270.7587,2969.0
2019-10-07 13:30:00,330.46,330.93,329.86,329.89,5548.0,270.7178,271.1028,270.2262,270.2508,5548.0
2019-10-07 14:00:00,329.94,330.2,329.15,329.44,8894.0,270.2918,270.5048,269.6446,269.8822,8894.0
2019-10-07 14:30:00,329.43,329.83,328.85,328.95,7009.0,269.874,270.2016,269.3988,269.4807,7009.0
2019-10-07 15:00:00,328.94,329.93,328.8,329.91,11698.0,269.4725,270.2836,269.3579,270.2672,11698.0
2019-10-07 15:30:00,329.81,330.0,328.69,329.65,21927.0,270.1853,270.3409,269.2677,270.0542,21927.0
2019-10-08 09:30:00,329.95,329.95,327.43,328.25,4175.0,270.3,270.3,268.2355,268.9073,4175.0
2019-10-08 10:00:00,327.92,328.26,326.31,327.36,4207.0,268.6369,268.9155,267.318,268.1782,4207.0
2019-10-08 10:30:00,327.36,328.39,327.36,328.22,4243.0,268.1782,269.022,268.1782,268.8827,4243.0
2019-10-08 11:00:00,328.08,328.42,327.61,327.61,6006.0,268.768,269.0466,268.383,268.383,6006.0
2019-10-08 11:30:00,327.5,328.64,327.17,328.6,4117.0,268.2929,269.2268,268.0225,269.194,4117.0
2019-10-08 12:00:00,328.48,329.15,328.24,329.09,5941.0,269.0957,269.6446,268.8991,269.5954,5941.0
2019-10-08 12:30:00,328.92,329.15,328.8,328.99,8706.0,269.4562,269.6446,269.3579,269.5135,8706.0
2019-10-08 13:00:00,329.08,329.65,328.82,329.55,8354.0,269.5872,270.0542,269.3742,269.9723,8354.0
2019-10-08 13:30:00,329.94,330.28,329.86,330.21,5228.0,270.2918,270.5703,270.2262,270.5129,5228.0
2019-10-08 14:00:00,330.37,330.37,329.45,329.82,7819.0,270.644,270.644,269.8903,270.1935,7819.0
2019-10-08 14:30:00,329.95,330.77,329.54,329.75,6683.0,270.3,270.9717,269.9641,270.1361,6683.0
2019-10-08 15:00:00,330.02,330.02,328.16,329.52,30411.0,270.3573,270.3573,268.8336,269.9477,30411.0
2019-10-08 15:30:00,329.46,329.74,327.58,327.71,29994.0,269.8985,270.1279,268.3584,268.4649,29994.0
2019-10-09 09:30:00,330.11,333.32,330.11,330.31,8199.0,270.431,273.0607,270.431,270.5949,8199.0
2019-10-09 10:00:00,330.37,330.37,328.0,328.65,6722.0,270.644,270.644,268.7025,269.235,6722.0
2019-10-09 10:30:00,328.64,329.12,328.03,328.49,4999.0,269.2268,269.62,268.7271,269.1039,4999.0
2019-10-09 11:00:00,328.63,329.2,328.6,328.61,2819.0,269.2186,269.6855,269.194,269.2022,2819.0
2019-10-09 11:30:00,328.71,329.51,328.34,329.51,2101.0,269.2841,269.9395,268.981,269.9395,2101.0
2019-10-09 12:00:00,329.59,330.11,329.2,330.01,4722.0,270.005,270.431,269.6855,270.3491,4722.0
2019-10-09 12:30:00,330.28,330.81,330.28,330.77,4328.0,270.5703,271.0045,270.5703,270.9717,4328.0
2019-10-09 13:00:00,330.99,331.04,330.55,330.94,2924.0,271.1519,271.1929,270.7915,271.111,2924.0
2019-10-09 13:30:00,331.04,331.25,330.75,330.94,2700.0,271.1929,271.3649,270.9553,271.111,2700.0
2019-10-09 14:00:00,331.04,331.04,330.0,330.0,4220.0,271.1929,271.1929,270.3409,270.3409,4220.0
2019-10-09 14:30:00,330.01,330.78,330.01,330.51,3876.0,270.3491,270.9799,270.3491,270.7587,3876.0
2019-10-09 15:00:00,330.66,330.69,329.35,329.56,6100.0,270.8816,270.9062,269.8084,269.9805,6100.0
2019-10-09 15:30:00,329.46,329.69,328.59,329.23,21166.0,269.8985,270.087,269.1858,269.7101,21166.0
2019-10-10 09:30:00,328.34,328.34,327.24,327.51,3390.0,268.981,268.981,268.0799,268.3011,3390.0
2019-10-10 10:00:00,328.42,328.55,328.02,328.06,3095.0,269.0466,269.1531,268.7189,268.7516,3095.0
2019-10-10 10:30:00,327.96,328.74,327.95,328.33,3741.0,268.6697,269.3087,268.6615,268.9728,3741.0
2019-10-10 11:00:00,328.94,330.79,328.94,330.79,3220.0,269.4725,270.9881,269.4725,270.9881,3220.0
2019-10-10 11:30:00,330.51,331.22,330.49,330.97,15625.0,270.7587,271.3404,270.7423,271.1356,15625.0
2019-10-10 12:00:00,330.91,331.69,330.91,331.63,8509.0,271.0864,271.7254,271.0864,271.6762,8509.0
2019-10-10 12:30:00,331.63,331.63,331.19,331.45,8904.0,271.6762,271.6762,271.3158,271.5288,8904.0
2019-10-10 13:00:00,331.23,332.29,331.22,332.15,10434.0,271.3485,272.2169,271.3404,272.1022,10434.0
2019-10-10 13:30:00,332.02,333.3,332.01,333.19,13736.0,271.9957,273.0443,271.9875,272.9542,13736.0
2019-10-10 14:00:00,333.07,333.19,331.61,332.32,12185.0,272.8559,272.9542,271.6598,272.2415,12185.0
2019-10-10 14:30:00,332.2,332.48,331.7,331.83,9386.0,272.1432,272.3726,271.7336,271.8401,9386.0
2019-10-10 15:00:00,331.75,331.87,331.31,331.87,7716.0,271.7745,271.8728,271.4141,271.8728,7716.0
2019-10-10 15:30:00,331.9,332.24,330.77,331.06,41914.0,271.8974,272.176,270.9717,271.2093,41914.0
2019-10-11 09:30:00,331.14,331.39,327.74,327.74,9933.0,271.2748,271.4796,268.4895,268.4895,9933.0
2019-10-11 10:00:00,327.52,327.79,325.94,326.47,26210.0,268.3093,268.5304,267.0149,267.4491,26210.0
2019-10-11 10:30:00,326.5,326.98,325.92,326.77,6350.0,267.4737,267.8669,266.9985,267.6948,6350.0
2019-10-11 11:00:00,326.99,328.0,326.81,328.0,10496.0,267.8751,268.7025,267.7276,268.7025,10496.0
2019-10-11 11:30:00,328.28,328.89,327.92,328.5,6917.0,268.9319,269.4316,268.6369,269.1121,6917.0
2019-10-11 12:00:00,328.48,328.89,328.02,328.02,3660.0,269.0957,269.4316,268.7189,268.7189,3660.0
2019-10-11 12:30:00,327.75,328.25,327.49,328.12,2911.0,268.4977,268.9073,268.2847,268.8008,2911.0
2019-10-11 13:00:00,328.55,328.75,327.46,328.19,3446.0,269.1531,269.3169,268.2601,268.8581,3446.0
2019-10-11 13:30:00,328.13,328.29,327.96,328.17,3221.0,268.809,268.9401,268.6697,268.8418,3221.0
2019-10-11 14:00:00,328.17,328.64,328.15,328.49,4413.0,268.8418,269.2268,268.8254,269.1039,4413.0
2019-10-11 14:30:00,328.46,328.78,328.31,328.59,5295.0,269.0793,269.3415,268.9564,269.1858,5295.0
2019-10-11 15:00:00,328.46,328.93,328.29,328.44,4803.0,269.0793,269.4644,268.9401,269.0629,4803.0
2019-10-11 15:30:00,328.36,328.95,326.54,326.88,21215.0,268.9974,269.4807,267.5064,267.785,21215.0
2019-10-14 09:30:00,327.32,327.89,326.0,327.42,3070.0,268.1454,268.6124,267.0641,268.2273,3070.0
2019-10-14 10:00:00,326.24,327.74,326.24,327.74,1948.0,267.2607,268.4895,267.2607,268.4895,1948.0
2019-10-14 10:30:00,327.73,327.8,327.46,327.59,1053.0,268.4813,268.5386,268.2601,268.3666,1053.0
2019-10-14 11:00:00,327.57,327.57,325.79,326.06,2100.0,268.3502,268.3502,266.892,267.1132,2100.0
2019-10-14 11:30:00,326.17,326.68,326.17,326.38,4944.0,267.2033,267.6211,267.2033,267.3754,4944.0
2019-10-14 12:00:00,326.23,326.39,325.59,325.59,3523.0,267.2525,267.3835,266.7282,266.7282,3523.0
2019-10-14 12:30:00,325.73,325.85,325.53,325.66,2300.0,266.8429,266.9412,266.679,266.7855,2300.0
2019-10-14 13:00:00,325.88,326.26,325.71,326.22,3256.0,266.9657,267.277,266.8265,267.2443,3256.0
2019-10-14 13:30:00,326.31,326.54,326.16,326.35,3196.0,267.318,267.5064,267.1951,267.3508,3196.0
2019-10-14 14:00:00,326.43,326.67,326.33,326.45,11237.0,267.4163,267.6129,267.3344,267.4327,11237.0
2019-10-14 14:30:00,326.19,326.28,326.05,326.08,2748.0,267.2197,267.2934,267.105,267.1296,2748.0
2019-10-14 15:00:00,326.07,326.93,326.06,326.88,15000.0,267.1214,267.8259,267.1132,267.785,15000.0
2019-10-14 15:30:00,326.85,327.79,326.57,327.52,13134.0,267.7604,268.5304,267.531,268.3093,13134.0
2019-10-15 09:30:00,327.53,328.91,326.79,328.19,30621.0,268.3175,269.448,267.7112,268.8581,30621.0
2019-10-15 10:00:00,328.13,328.99,327.42,327.8,34484.0,268.809,269.5135,268.2273,268.5386,34484.0
2019-10-15 10:30:00,327.36,327.39,325.85,326.62,6174.0,268.1782,268.2028,266.9412,267.572,6174.0
2019-10-15 11:00:00,326.44,327.42,326.4,326.89,3202.0,267.4245,268.2273,267.3917,267.7932,3202.0
2019-10-15 11:30:00,327.05,327.08,326.17,326.37,2884.0,267.9242,267.9488,267.2033,267.3672,2884.0
2019-10-15 12:00:00,327.07,327.08,326.55,326.9,1200.0,267.9406,267.9488,267.5146,267.8013,1200.0
2019-10-15 12:30:00,326.68,327.01,326.36,326.84,3427.0,267.6211,267.8915,267.359,267.7522,3427.0
2019-10-15 13:00:00,326.96,327.31,326.96,327.3,3040.0,267.8505,268.1372,267.8505,268.129,3040.0
2019-10-15 13:30:00,327.04,327.78,327.04,327.78,53017.0,267.916,268.5223,267.916,268.5223,53017.0
2019-10-15 14:00:00,327.85,327.89,326.82,327.5,4542.0,268.5796,268.6124,267.7358,268.2929,4542.0
2019-10-15 14:30:00,327.59,327.59,326.87,327.12,2930.0,268.3666,268.3666,267.7768,267.9816,2930.0
2019-10-15 15:00:00,327.09,327.93,327.09,327.93,4103.0,267.957,268.6451,267.957,268.6451,4103.0
2019-10-15 15:30:00,328.09,328.41,327.57,328.31,26681.0,268.7762,269.0384,268.3502,268.9564,26681.0
2019-10-16 09:30:00,326.99,326.99,324.41,325.75,11547.0,267.8751,267.8751,265.7615,266.8593,11547.0
2019-10-16 10:00:00,325.95,326.51,325.73,326.19,3634.0,267.0231,267.4819,266.8429,267.2197,3634.0
2019-10-16 10:30:00,326.31,327.69,326.24,327.69,2719.0,267.318,268.4485,267.2607,268.4485,2719.0
2019-10-16 11:00:00,327.6,328.32,327.49,328.31,2410.0,268.3748,268.9646,268.2847,268.9564,2410.0
2019-10-16 11:30:00,328.26,328.33,327.34,327.98,2700.0,268.9155,268.9728,268.1618,268.6861,2700.0
2019-10-16 12:00:00,327.91,328.53,327.91,328.42,2578.0,268.6288,269.1367,268.6288,269.0466,2578.0
2019-10-16 12:30:00,328.35,328.79,328.24,328.7,4111.0,268.9892,269.3497,268.8991,269.2759,4111.0
2019-10-16 13:00:00,328.5,328.6,327.75,327.92,2212.0,269.1121,269.194,268.4977,268.6369,2212.0
2019-10-16 13:30:00,328.07,328.12,327.73,327.84,3958.0,268.7598,268.8008,268.4813,268.5714,3958.0
2019-10-16 14:00:00,327.81,328.14,327.63,327.86,7997.0,268.5468,268.8172,268.3994,268.5878,7997.0
2019-10-16 14:30:00,327.74,328.16,327.69,327.82,4046.0,268.4895,268.8336,268.4485,268.555,4046.0
2019-10-16 15:00:00,327.87,328.42,327.52,328.25,12167.0,268.596,269.0466,268.3093,268.9073,12167.0
2019-10-16 15:30:00,328.33,329.66,328.24,329.35,14463.0,268.9728,270.0624,268.8991,269.8084,14463.0
2019-10-17 09:30:00,329.31,330.21,328.38,329.85,5311.0,269.7757,270.5129,269.0138,270.218,5311.0
2019-10-17 10:00:00,330.12,330.55,329.77,329.77,2500.0,270.4392,270.7915,270.1525,270.1525,2500.0
2019-10-17 10:30:00,329.81,329.85,328.61,328.84,5809.0,270.1853,270.218,269.2022,269.3906,5809.0
2019-10-17 11:00:00,328.48,329.01,328.35,328.55,3828.0,269.0957,269.5299,268.9892,269.1531,3828.0
2019-10-17 11:30:00,328.45,328.83,328.17,328.37,4184.0,269.0711,269.3824,268.8418,269.0056,4184.0
2019-10-17 12:00:00,328.41,328.8,328.04,328.61,5129.0,269.0384,269.3579,268.7353,269.2022,5129.0
2019-10-17 12:30:00,328.65,328.98,328.4,328.98,9167.0,269.235,269.5053,269.0302,269.5053,9167.0
2019-10-17 13:00:00,329.04,329.16,328.68,329.09,3342.0,269.5545,269.6528,269.2595,269.5954,3342.0
2019-10-17 13:30:00,329.13,329.13,328.37,329.0,5037.0,269.6282,269.6282,269.0056,269.5217,5037.0
2019-10-17 14:00:00,328.96,329.1,328.62,328.88,3654.0,269.4889,269.6036,269.2104,269.4234,3654.0
2019-10-17 14:30:00,328.85,329.45,328.76,329.15,2493.0,269.3988,269.8903,269.3251,269.6446,2493.0
2019-10-17 15:00:00,329.05,329.2,328.32,328.5,4787.0,269.5627,269.6855,268.9646,269.1121,4787.0
2019-10-17 15:30:00,328.35,328.89,327.86,328.65,20244.0,268.9892,269.4316,268.5878,269.235,20244.0
2019-10-18 09:30:00,329.27,330.47,328.53,329.44,31754.0,269.7429,270.7259,269.1367,269.8822,31754.0
2019-10-18 10:00:00,328.93,329.19,328.62,328.97,3332.0,269.4644,269.6773,269.2104,269.4971,3332.0
2019-10-18 10:30:00,328.93,329.48,328.64,329.48,2802.0,269.4644,269.9149,269.2268,269.9149,2802.0
2019-10-18 11:00:00,329.48,330.34,329.2,330.33,2564.0,269.9149,270.6194,269.6855,270.6113,2564.0
2019-10-18 11:30:00,330.11,330.62,330.04,330.62,2100.0,270.431,270.8488,270.3737,270.8488,2100.0
2019-10-18 12:00:00,330.75,331.24,330.41,331.24,3021.0,270.9553,271.3567,270.6768,271.3567,3021.0
2019-10-18 12:30:00,331.14,331.3,331.1,331.2,2723.0,271.2748,271.4059,271.242,271.324,2723.0
2019-10-18 13:00:00,331.04,331.17,330.79,331.03,2196.0,271.1929,271.2994,270.9881,271.1847,2196.0
2019-10-18 13:30:00,330.95,331.66,330.9,331.38,6300.0,271.1192,271.7008,271.0782,271.4714,6300.0
2019-10-18 14:00:00,331.38,331.4,331.07,331.19,12016.0,271.4714,271.4878,271.2175,271.3158,12016.0
2019-10-18 14:30:00,331.2,331.29,331.01,331.28,5109.0,271.324,271.3977,271.1683,271.3895,5109.0
2019-10-18 15:00:00,331.2,331.43,330.81,330.81,10356.0,271.324,271.5124,271.0045,271.0045,10356.0
2019-10-18 15:30:00,330.93,331.55,330.52,331.23,28299.0,271.1028,271.6107,270.7669,271.3485,28299.0
2019-10-21 09:30:00,330.66,330.72,329.45,329.99,4890.0,270.8816,270.9307,269.8903,270.3327,4890.0
2019-10-21 10:00:00,330.32,331.94,330.32,331.31,7287.0,270.6031,271.9302,270.6031,271.4141,7287.0
2019-10-21 10:30:00,331.73,331.81,330.62,330.77,5185.0,271.7582,271.8237,270.8488,270.9717,5185.0
2019-10-21 11:00:00,330.86,331.1,330.46,330.95,6999.0,271.0454,271.242,270.7178,271.1192,6999.0
2019-10-21 11:30:00,331.04,331.26,330.88,331.2,4047.0,271.1929,271.3731,271.0618,271.324,4047.0
2019-10-21 12:00:00,331.09,331.35,330.45,330.45,3200.0,271.2339,271.4469,270.7096,270.7096,3200.0
2019-10-21 12:30:00,330.47,330.81,330.14,330.81,5000.0,270.7259,271.0045,270.4556,271.0045,5000.0
2019-10-21 13:00:00,330.64,331.03,330.64,330.98,2001.0,270.8652,271.1847,270.8652,271.1437,2001.0
2019-10-21 13:30:00,330.53,330.56,330.33,330.43,7342.0,270.7751,270.7997,270.6113,270.6932,7342.0
2019-10-21 14:00:00,330.38,331.14,330.38,330.65,5177.0,270.6522,271.2748,270.6522,270.8734,5177.0
2019-10-21 14:30:00,330.67,331.34,330.4,331.28,10062.0,270.8898,271.4387,270.6686,271.3895,10062.0
2019-10-21 15:00:00,331.3,331.73,330.96,331.0,8252.0,271.4059,271.7582,271.1274,271.1601,8252.0
2019-10-21 15:30:00,331.1,332.63,330.82,332.47,20016.0,271.242,272.4954,271.0127,272.3644,20016.0
2019-10-22 09:30:00,333.26,333.56,331.77,333.37,12239.0,273.0116,273.2573,271.7909,273.1017,12239.0
2019-10-22 10:00:00,333.09,334.17,332.07,332.6,9270.0,272.8723,273.757,272.0367,272.4709,9270.0
2019-10-22 10:30:00,332.63,333.18,332.6,332.63,4922.0,272.4954,272.946,272.4709,272.4954,4922.0
2019-10-22 11:00:00,332.6,333.24,332.54,333.15,5827.0,272.4709,272.9952,272.4217,272.9214,5827.0
2019-10-22 11:30:00,333.15,333.24,331.24,331.24,5200.0,272.9214,272.9952,271.3567,271.3567,5200.0
2019-10-22 12:00:00,331.63,332.56,331.46,332.56,6200.0,271.6762,272.4381,271.537,272.4381,6200.0
2019-10-22 12:30:00,332.5,332.89,332.17,332.89,5205.0,272.389,272.7084,272.1186,272.7084,5205.0
2019-10-22 13:00:00,333.67,334.1,333.02,333.08,4997.0,273.3474,273.6997,272.8149,272.8641,4997.0
2019-10-22 13:30:00,332.86,333.25,332.41,332.41,5979.0,272.6839,273.0034,272.3152,272.3152,5979.0
2019-10-22 14:00:00,332.1,332.29,331.11,331.35,5157.0,272.0613,272.2169,271.2502,271.4469,5157.0
2019-10-22 14:30:00,331.19,331.79,331.08,331.18,7119.0,271.3158,271.8073,271.2257,271.3076,7119.0
2019-10-22 15:00:00,331.28,331.55,330.86,331.55,8677.0,271.3895,271.6107,271.0454,271.6107,8677.0
2019-10-22 15:30:00,331.67,331.79,330.71,331.01,37455.0,271.709,271.8073,270.9226,271.1683,37455.0
2019-10-23 09:30:00,329.84,333.92,328.34,328.64,31983.0,270.2098,273.5522,268.981,269.2268,31983.0
2019-10-23 10:00:00,329.34,331.59,329.34,331.01,7248.0,269.8002,271.6435,269.8002,271.1683,7248.0
2019-10-23 10:30:00,331.24,331.99,330.72,330.73,11675.0,271.3567,271.9712,270.9307,270.9389,11675.0
2019-10-23 11:00:00,331.04,331.66,329.97,330.3,9173.0,271.1929,271.7008,270.3163,270.5867,9173.0
2019-10-23 11:30:00,330.32,330.38,328.96,330.08,15855.0,270.6031,270.6522,269.4889,270.4065,15855.0
2019-10-23 12:00:00,330.05,330.19,328.31,328.31,13644.0,270.3819,270.4966,268.9564,268.9564,13644.0
2019-10-23 12:30:00,328.41,328.41,326.76,326.99,18574.0,269.0384,269.0384,267.6867,267.8751,18574.0
2019-10-23 13:00:00,326.83,327.3,326.13,327.3,8614.0,267.744,268.129,267.1706,268.129,8614.0
2019-10-23 13:30:00,327.5,327.84,327.34,327.5,46270.0,268.2929,268.5714,268.1618,268.2929,46270.0
2019-10-23 14:00:00,327.49,327.98,327.3,327.49,13600.0,268.2847,268.6861,268.129,268.2847,13600.0
2019-10-23 14:30:00,327.5,327.79,327.09,327.79,9028.0,268.2929,268.5304,267.957,268.5304,9028.0
2019-10-23 15:00:00,327.79,328.42,327.51,328.25,21852.0,268.5304,269.0466,268.3011,268.9073,21852.0
2019-10-23 15:30:00,328.25,329.2,328.13,328.62,31235.0,268.9073,269.6855,268.809,269.2104,31235.0
2019-10-24 09:30:00,324.19,325.42,322.46,324.01,78309.0,265.5813,266.5889,264.164,265.4338,78309.0
2019-10-24 10:00:00,324.15,325.41,322.74,325.4,39992.0,265.5485,266.5807,264.3934,266.5725,39992.0
2019-10-24 10:30:00,326.34,327.78,325.37,327.46,11263.0,267.3426,268.5223,266.5479,268.2601,11263.0
2019-10-24 11:00:00,327.8,328.5,326.23,326.88,11210.0,268.5386,269.1121,267.2525,267.785,11210.0
2019-10-24 11:30:00,327.23,327.23,325.25,325.4,8857.0,268.0717,268.0717,266.4496,266.5725,8857.0
2019-10-24 12:00:00,325.53,325.68,324.08,324.37,9215.0,266.679,266.8019,265.4912,265.7287,9215.0
2019-10-24 12:30:00,324.26,324.37,323.41,323.93,15220.0,265.6386,265.7287,264.9423,265.3683,15220.0
2019-10-24 13:00:00,323.67,324.38,322.81,323.07,7218.0,265.1553,265.7369,264.4508,264.6638,7218.0
2019-10-24 13:30:00,323.09,323.38,322.02,322.98,30940.0,264.6801,264.9177,263.8036,264.59,30940.0
2019-10-24 14:00:00,322.98,323.96,322.85,323.55,18601.0,264.59,265.3929,264.4835,265.057,18601.0
2019-10-24 14:30:00,323.36,326.46,323.36,325.62,30191.0,264.9013,267.4409,264.9013,266.7528,30191.0
2019-10-24 15:00:00,325.72,326.49,325.47,326.29,11270.0,266.8347,267.4655,266.6299,267.3016,11270.0
2019-10-24 15:30:00,326.35,326.41,325.49,326.17,86764.0,267.3508,267.3999,266.6463,267.2033,86764.0
2019-10-25 09:30:00,325.66,325.66,322.21,324.01,75401.0,266.7855,266.7855,263.9592,265.4338,75401.0
2019-10-25 10:00:00,323.87,324.83,322.53,324.61,9074.0,265.3191,266.1056,264.2214,265.9253,9074.0
2019-10-25 10:30:00,324.93,325.83,324.44,325.36,6308.0,266.1875,266.9248,265.7861,266.5398,6308.0
2019-10-25 11:00:00,325.28,325.97,325.04,325.97,5146.0,266.4742,267.0395,266.2776,267.0395,5146.0
2019-10-25 11:30:00,325.43,325.43,324.55,324.61,4000.0,266.5971,266.5971,265.8762,265.9253,4000.0
2019-10-25 12:00:00,324.59,325.24,324.28,325.12,4160.0,265.909,266.4415,265.655,266.3431,4160.0
2019-10-25 12:30:00,325.0,327.07,325.0,326.76,9581.0,266.2448,267.9406,266.2448,267.6867,9581.0
2019-10-25 13:00:00,326.57,326.57,325.73,326.13,4290.0,267.531,267.531,266.8429,267.1706,4290.0
2019-10-25 13:30:00,326.13,326.32,324.77,325.38,4317.0,267.1706,267.3262,266.0564,266.5561,4317.0
2019-10-25 14:00:00,325.51,326.14,325.38,325.97,3046.0,266.6626,267.1787,266.5561,267.0395,3046.0
2019-10-25 14:30:00,325.96,326.21,325.53,326.21,5630.0,267.0313,267.2361,266.679,267.2361,5630.0
2019-10-25 15:00:00,326.1,326.17,325.47,325.49,6805.0,267.146,267.2033,266.6299,266.6463,6805.0
2019-10-25 15:30:00,325.64,325.89,325.08,325.16,34074.0,266.7691,266.9739,266.3104,266.3759,34074.0
2019-10-28 09:30:00,324.26,324.26,320.96,321.75,12884.0,265.6386,265.6386,262.9352,263.5824,12884.0
2019-10-28 10:00:00,321.82,321.86,320.81,321.59,5145.0,263.6397,263.6725,262.8123,263.4513,5145.0
2019-10-28 10:30:00,321.65,322.76,321.5,322.61,6530.0,263.5005,264.4098,263.3776,264.2869,6530.0
2019-10-28 11:00:00,322.59,323.17,322.1,322.8,8068.0,264.2705,264.7457,263.8691,264.4426,8068.0
2019-10-28 11:30:00,322.68,323.1,322.18,322.36,6609.0,264.3443,264.6883,263.9347,264.0821,6609.0
2019-10-28 12:00:00,322.24,323.01,321.94,322.88,6437.0,263.9838,264.6146,263.738,264.5081,6437.0
2019-10-28 12:30:00,322.86,323.65,322.7,323.25,5145.0,264.4917,265.1389,264.3606,264.8112,5145.0
2019-10-28 13:00:00,323.17,323.48,322.87,323.13,9230.0,264.7457,264.9996,264.4999,264.7129,9230.0
2019-10-28 13:30:00,323.1,323.67,322.95,323.2,8342.0,264.6883,265.1553,264.5654,264.7703,8342.0
2019-10-28 14:00:00,323.57,323.69,322.19,322.19,7662.0,265.0734,265.1717,263.9428,263.9428,7662.0
2019-10-28 14:30:00,322.33,322.83,322.33,322.7,6169.0,264.0575,264.4671,264.0575,264.3606,6169.0
2019-10-28 15:00:00,322.59,323.39,322.59,323.21,9029.0,264.2705,264.9259,264.2705,264.7784,9029.0
2019-10-28 15:30:00,323.18,323.66,322.93,323.33,25444.0,264.7539,265.1471,264.5491,264.8767,25444.0
2019-10-29 09:30:00,322.71,324.56,322.6,324.43,8003.0,264.3688,265.8844,264.2787,265.7779,8003.0
2019-10-29 10:00:00,324.21,325.48,324.03,325.04,302778.0,265.5977,266.6381,265.4502,266.2776,302778.0
2019-10-29 10:30:00,325.0,325.14,324.02,324.6,9271.0,266.2448,266.3595,265.442,265.9172,9271.0
2019-10-29 11:00:00,324.73,325.23,324.41,325.09,8574.0,266.0237,266.4333,265.7615,266.3186,8574.0
2019-10-29 11:30:00,325.01,325.17,324.46,324.68,23478.0,266.253,266.3841,265.8025,265.9827,23478.0
2019-10-29 12:00:00,324.67,325.5,324.67,325.28,9404.0,265.9745,266.6544,265.9745,266.4742,9404.0
2019-10-29 12:30:00,325.22,325.22,324.73,325.08,8501.0,266.4251,266.4251,266.0237,266.3104,8501.0
2019-10-29 13:00:00,325.38,325.6,324.96,324.97,9207.0,266.5561,266.7364,266.2121,266.2203,9207.0
2019-10-29 13:30:00,324.6,324.84,324.4,324.51,19280.0,265.9172,266.1138,265.7533,265.8434,19280.0
2019-10-29 14:00:00,324.51,324.51,323.51,323.81,17638.0,265.8434,265.8434,265.0242,265.27,17638.0
2019-10-29 14:30:00,323.86,323.86,323.14,323.31,7250.0,265.3109,265.3109,264.7211,264.8604,7250.0
2019-10-29 15:00:00,323.38,323.55,322.66,323.36,14429.0,264.9177,265.057,264.3279,264.9013,14429.0
2019-10-29 15:30:00,323.38,323.39,321.77,323.01,38477.0,264.9177,264.9259,263.5988,264.6146,38477.0
2019-10-30 09:30:00,324.6,324.6,322.43,324.46,14597.0,265.9172,265.9172,264.1395,265.8025,14597.0
2019-10-30 10:00:00,324.43,327.61,324.39,325.23,12397.0,265.7779,268.383,265.7451,266.4333,12397.0
2019-10-30 10:30:00,325.5,325.73,324.62,325.53,5640.0,266.6544,266.8429,265.9335,266.679,5640.0
2019-10-30 11:00:00,325.74,326.33,325.53,326.16,9104.0,266.8511,267.3344,266.679,267.1951,9104.0
2019-10-30 11:30:00,326.27,326.76,326.11,326.43,10921.0,267.2852,267.6867,267.1542,267.4163,10921.0
2019-10-30 12:00:00,326.41,326.94,326.41,326.86,8392.0,267.3999,267.8341,267.3999,267.7686,8392.0
2019-10-30 12:30:00,326.65,326.93,326.0,326.0,6682.0,267.5965,267.8259,267.0641,267.0641,6682.0
2019-10-30 13:00:00,325.99,325.99,324.84,325.68,5697.0,267.0559,267.0559,266.1138,266.8019,5697.0
2019-10-30 13:30:00,325.68,325.81,325.14,325.81,3111.0,266.8019,266.9084,266.3595,266.9084,3111.0
2019-10-30 14:00:00,325.46,325.7,324.83,325.22,4663.0,266.6217,266.8183,266.1056,266.4251,4663.0
2019-10-30 14:30:00,325.02,325.53,324.16,325.34,5266.0,266.2612,266.679,265.5567,266.5234,5266.0
2019-10-30 15:00:00,325.73,327.21,325.73,327.02,80706.0,266.8429,268.0553,266.8429,267.8997,80706.0
2019-10-30 15:30:00,326.9,327.83,326.9,327.58,72106.0,267.8013,268.5632,267.8013,268.3584,72106.0
2019-10-31 09:30:00,328.64,330.52,327.02,329.05,10853.0,269.2268,270.7669,267.8997,269.5627,10853.0
2019-10-31 10:00:00,328.4,330.33,328.14,329.14,14776.0,269.0302,270.6113,268.8172,269.6364,14776.0
2019-10-31 10:30:00,329.29,329.7,328.36,329.45,5648.0,269.7593,270.0951,268.9974,269.8903,5648.0
2019-10-31 11:00:00,329.6,329.75,328.76,329.21,4690.0,270.0132,270.1361,269.3251,269.6937,4690.0
2019-10-31 11:30:00,328.9,328.9,327.06,327.41,4220.0,269.4398,269.4398,267.9324,268.2191,4220.0
2019-10-31 12:00:00,327.25,328.04,327.13,327.84,30425.0,268.0881,268.7353,267.9898,268.5714,30425.0
2019-10-31 12:30:00,327.64,327.87,327.12,327.81,28780.0,268.4076,268.596,267.9816,268.5468,28780.0
2019-10-31 13:00:00,327.94,328.43,327.65,328.43,32864.0,268.6533,269.0547,268.4158,269.0547,32864.0
2019-10-31 13:30:00,328.31,328.85,328.27,328.57,7986.0,268.9564,269.3988,268.9237,269.1694,7986.0
2019-10-31 14:00:00,328.5,328.51,327.63,327.9,4888.0,269.1121,269.1203,268.3994,268.6206,4888.0
2019-10-31 14:30:00,327.98,327.98,326.93,327.48,4390.0,268.6861,268.6861,267.8259,268.2765,4390.0
2019-10-31 15:00:00,327.45,327.93,327.38,327.66,6910.0,268.2519,268.6451,268.1946,268.424,6910.0
2019-10-31 15:30:00,327.62,327.84,326.36,327.13,30278.0,268.3912,268.5714,267.359,267.9898,30278.0
2019-11-01 09:30:00,327.77,329.87,327.77,328.77,7473.0,268.5141,270.2344,268.5141,269.3333,7473.0
2019-11-01 10:00:00,328.77,329.22,327.54,327.64,6066.0,269.3333,269.7019,268.3256,268.4076,6066.0
2019-11-01 10:30:00,327.88,327.88,326.15,326.35,3986.0,268.6042,268.6042,267.1869,267.3508,3986.0
2019-11-01 11:00:00,326.48,326.55,324.87,325.16,9000.0,267.4573,267.5146,266.1383,266.3759,9000.0
2019-11-01 11:30:00,325.12,325.24,322.81,323.56,9661.0,266.3431,266.4415,264.4508,265.0652,9661.0
2019-11-01 12:00:00,323.61,324.62,323.26,323.49,8695.0,265.1061,265.9335,264.8194,265.0078,8695.0
2019-11-01 12:30:00,323.46,324.05,323.21,323.31,10242.0,264.9832,265.4666,264.7784,264.8604,10242.0
2019-11-01 13:00:00,323.3,323.3,322.13,322.49,16959.0,264.8522,264.8522,263.8937,264.1886,16959.0
2019-11-01 13:30:00,322.85,323.07,322.67,322.87,8100.0,264.4835,264.6638,264.3361,264.4999,8100.0
2019-11-01 14:00:00,322.96,323.29,322.84,323.13,13763.0,264.5736,264.844,264.4753,264.7129,13763.0
2019-11-01 14:30:00,323.15,323.86,323.1,323.71,15475.0,264.7293,265.3109,264.6883,265.1881,15475.0
2019-11-01 15:00:00,323.63,323.74,323.35,323.74,9184.0,265.1225,265.2126,264.8931,265.2126,9184.0
2019-11-01 15:30:00,323.68,324.98,323.44,324.59,30676.0,265.1635,266.2285,264.9669,265.909,30676.0
2019-11-04 09:30:00,324.36,324.36,321.06,322.12,8134.0,265.7205,265.7205,263.0171,263.8855,8134.0
2019-11-04 10:00:00,321.99,322.71,321.91,322.3,4105.0,263.779,264.3688,263.7135,264.033,4105.0
2019-11-04 10:30:00,322.12,322.49,320.9,321.06,3221.0,263.8855,264.1886,262.8861,263.0171,3221.0
2019-11-04 11:00:00,320.99,321.42,320.72,321.12,2719.0,262.9598,263.312,262.7386,263.0663,2719.0
2019-11-04 11:30:00,320.94,321.5,320.57,320.65,5023.0,262.9188,263.3776,262.6157,262.6813,5023.0
2019-11-04 12:00:00,320.64,321.43,320.53,321.35,3454.0,262.6731,263.3202,262.5829,263.2547,3454.0
2019-11-04 12:30:00,321.22,321.55,321.15,321.31,2606.0,263.1482,263.4185,263.0909,263.2219,2606.0
2019-11-04 13:00:00,321.06,321.81,320.93,321.81,2521.0,263.0171,263.6315,262.9106,263.6315,2521.0
2019-11-04 13:30:00,321.77,321.84,321.19,321.27,4543.0,263.5988,263.6561,263.1236,263.1892,4543.0
2019-11-04 14:00:00,321.09,321.27,320.8,321.12,5022.0,263.0417,263.1892,262.8041,263.0663,5022.0
2019-11-04 14:30:00,321.07,321.66,321.04,321.66,4159.0,263.0253,263.5087,263.0007,263.5087,4159.0
2019-11-04 15:00:00,321.86,322.67,321.62,322.38,8620.0,263.6725,264.3361,263.4759,264.0985,8620.0
2019-11-04 15:30:00,322.3,322.81,321.7,322.09,29551.0,264.033,264.4508,263.5414,263.8609,29551.0
2019-11-05 09:30:00,320.6,320.6,315.08,315.71,13551.0,262.6403,262.6403,258.1182,258.6343,13551.0
2019-11-05 10:00:00,315.73,316.43,314.06,315.64,18839.0,258.6507,259.2242,257.2826,258.577,18839.0
2019-11-05 10:30:00,315.81,316.04,314.33,314.33,15484.0,258.7163,258.9047,257.5038,257.5038,15484.0
2019-11-05 11:00:00,314.48,314.48,312.94,313.14,7140.0,257.6267,257.6267,256.3651,256.529,7140.0
2019-11-05 11:30:00,313.19,314.28,313.13,313.83,7322.0,256.5699,257.4629,256.5208,257.0942,7322.0
2019-11-05 12:00:00,313.56,315.13,313.56,315.1,13472.0,256.873,258.1592,256.873,258.1346,13472.0
2019-11-05 12:30:00,315.02,316.5,314.93,316.43,13803.0,258.0691,259.2815,257.9953,259.2242,13803.0
2019-11-05 13:00:00,316.44,316.76,316.09,316.28,9935.0,259.2324,259.4945,258.9456,259.1013,9935.0
2019-11-05 13:30:00,316.23,317.57,315.89,317.25,32909.0,259.0603,260.1581,258.7818,259.8959,32909.0
2019-11-05 14:00:00,317.12,317.84,316.98,317.65,3860.0,259.7894,260.3793,259.6747,260.2236,3860.0
2019-11-05 14:30:00,317.59,318.36,317.51,317.97,5592.0,260.1745,260.8053,260.1089,260.4858,5592.0
2019-11-05 15:00:00,318.11,318.92,318.11,318.44,10587.0,260.6004,261.264,260.6004,260.8708,10587.0
2019-11-05 15:30:00,318.46,318.68,317.75,318.27,34188.0,260.8872,261.0674,260.3055,260.7315,34188.0
2019-11-06 09:30:00,318.49,321.35,317.78,319.39,12914.0,260.9117,263.2547,260.3301,261.649,12914.0
2019-11-06 10:00:00,319.69,321.16,319.42,320.35,20742.0,261.8948,263.0991,261.6736,262.4355,20742.0
2019-11-06 10:30:00,320.54,321.02,319.13,319.13,6275.0,262.5911,262.9844,261.436,261.436,6275.0
2019-11-06 11:00:00,319.05,319.05,317.07,317.31,12901.0,261.3705,261.3705,259.7485,259.9451,12901.0
2019-11-06 11:30:00,317.48,318.48,316.81,317.61,4807.0,260.0843,260.9036,259.5355,260.1908,4807.0
2019-11-06 12:00:00,317.56,317.84,317.21,317.21,4866.0,260.1499,260.3793,259.8632,259.8632,4866.0
2019-11-06 12:30:00,316.98,317.61,316.86,316.86,7757.0,259.6747,260.1908,259.5764,259.5764,7757.0
2019-11-06 13:00:00,316.79,317.32,316.52,317.08,5908.0,259.5191,259.9533,259.2979,259.7567,5908.0
2019-11-06 13:30:00,317.19,317.23,316.42,316.74,5095.0,259.8468,259.8795,259.216,259.4781,5095.0
2019-11-06 14:00:00,316.73,316.78,315.75,315.75,10428.0,259.4699,259.5109,258.6671,258.6671,10428.0
2019-11-06 14:30:00,315.82,315.97,315.53,315.96,7619.0,258.7244,258.8473,258.4869,258.8391,7619.0
2019-11-06 15:00:00,315.99,317.5,315.82,317.18,90650.0,258.8637,260.1007,258.7244,259.8386,90650.0
2019-11-06 15:30:00,317.04,318.16,317.04,317.87,28925.0,259.7239,260.6414,259.7239,260.4038,28925.0
2019-11-07 09:30:00,316.75,316.75,314.16,314.16,13968.0,259.4863,259.4863,257.3645,257.3645,13968.0
2019-11-07 10:00:00,314.52,316.84,314.42,316.38,10891.0,257.6595,259.56,257.5775,259.1832,10891.0
2019-11-07 10:30:00,316.19,316.28,313.21,313.47,14681.0,259.0276,259.1013,256.5863,256.7993,14681.0
2019-11-07 11:00:00,313.31,314.42,312.06,314.01,6039.0,256.6682,257.5775,255.6442,257.2417,6039.0
2019-11-07 11:30:00,313.93,314.88,313.46,314.88,10318.0,257.1761,257.9544,256.7911,257.9544,10318.0
2019-11-07 12:00:00,314.82,314.84,313.25,313.44,17849.0,257.9052,257.9216,256.6191,256.7747,17849.0
2019-11-07 12:30:00,313.43,313.43,312.18,312.68,6940.0,256.7665,256.7665,255.7425,256.1521,6940.0
2019-11-07 13:00:00,312.69,313.46,312.5,313.46,4088.0,256.1603,256.7911,256.0047,256.7911,4088.0
2019-11-07 13:30:00,313.6,314.06,313.51,313.96,5493.0,256.9058,257.2826,256.8321,257.2007,5493.0
2019-11-07 14:00:00,313.87,314.17,313.7,314.1,4700.0,257.127,257.3727,256.9877,257.3154,4700.0
2019-11-07 14:30:00,314.09,315.4,314.07,315.11,13788.0,257.3072,258.3804,257.2908,258.1428,13788.0
2019-11-07 15:00:00,315.11,315.37,314.61,315.27,25226.0,258.1428,258.3558,257.7332,258.2739,25226.0
2019-11-07 15:30:00,315.31,315.56,314.14,314.7,54800.0,258.3066,258.5115,257.3482,257.8069,54800.0
2019-11-08 09:30:00,314.61,315.32,313.89,314.96,13353.0,257.7332,258.3148,257.1434,258.0199,13353.0
2019-11-08 10:00:00,315.06,317.28,315.05,316.1,7539.0,258.1018,259.9205,258.0937,258.9538,7539.0
2019-11-08 10:30:00,316.4,316.48,314.91,315.75,2991.0,259.1996,259.2651,257.979,258.6671,2991.0
2019-11-08 11:00:00,316.35,317.03,315.81,316.54,3415.0,259.1586,259.7157,258.7163,259.3143,3415.0
2019-11-08 11:30:00,316.9,316.9,315.51,315.88,2249.0,259.6092,259.6092,258.4705,258.7736,2249.0
2019-11-08 12:00:00,316.09,316.31,315.5,315.5,3628.0,258.9456,259.1259,258.4623,258.4623,3628.0
2019-11-08 12:30:00,315.69,316.33,315.6,316.23,3340.0,258.6179,259.1422,258.5442,259.0603,3340.0
2019-11-08 13:00:00,316.23,316.29,315.93,316.13,3404.0,259.0603,259.1095,258.8146,258.9784,3404.0
2019-11-08 13:30:00,316.23,316.42,315.78,315.86,3425.0,259.0603,259.216,258.6917,258.7572,3425.0
2019-11-08 14:00:00,315.79,315.95,315.67,315.93,2300.0,258.6999,258.8309,258.6016,258.8146,2300.0
2019-11-08 14:30:00,315.81,315.95,315.45,315.45,5792.0,258.7163,258.8309,258.4213,258.4213,5792.0
2019-11-08 15:00:00,315.49,315.51,314.93,314.93,5424.0,258.4541,258.4705,257.9953,257.9953,5424.0
2019-11-08 15:30:00,314.95,315.31,314.31,314.92,31852.0,258.0117,258.3066,257.4874,257.9872,31852.0
2019-11-11 09:30:00,314.36,317.1,314.36,315.34,6619.0,257.5284,259.773,257.5284,258.3312,6619.0
2019-11-11 10:00:00,314.95,315.35,314.02,314.49,6277.0,258.0117,258.3394,257.2499,257.6349,6277.0
2019-11-11 10:30:00,314.18,314.22,312.58,312.9,11690.0,257.3809,257.4137,256.0702,256.3323,11690.0
2019-11-11 11:00:00,313.01,314.51,313.01,314.09,4175.0,256.4225,257.6513,256.4225,257.3072,4175.0
2019-11-11 11:30:00,314.01,314.08,313.13,313.34,3114.0,257.2417,257.299,256.5208,256.6928,3114.0
2019-11-11 12:00:00,312.85,312.98,312.24,312.31,3599.0,256.2914,256.3979,255.7917,255.849,3599.0
2019-11-11 12:30:00,312.17,312.76,312.12,312.51,5243.0,255.7343,256.2176,255.6934,256.0128,5243.0
2019-11-11 13:00:00,312.52,313.11,312.32,312.93,4362.0,256.021,256.5044,255.8572,256.3569,4362.0
2019-11-11 13:30:00,312.98,313.08,312.51,312.87,10879.0,256.3979,256.4798,256.0128,256.3078,10879.0
2019-11-11 14:00:00,312.74,313.8,312.51,313.69,4401.0,256.2013,257.0696,256.0128,256.9795,4401.0
2019-11-11 14:30:00,313.66,314.39,313.66,314.08,8324.0,256.9549,257.553,256.9549,257.299,8324.0
2019-11-11 15:00:00,314.02,315.01,313.94,314.88,12802.0,257.2499,258.0609,257.1843,257.9544,12802.0
2019-11-11 15:30:00,314.88,314.92,313.35,313.51,28058.0,257.9544,257.9872,256.701,256.8321,28058.0
2019-11-12 09:30:00,313.41,315.51,313.05,315.51,7068.0,256.7501,258.4705,256.4552,258.4705,7068.0
2019-11-12 10:00:00,316.07,316.07,315.31,315.31,3595.0,258.9292,258.9292,258.3066,258.3066,3595.0
2019-11-12 10:30:00,315.23,315.23,313.51,313.83,9132.0,258.2411,258.2411,256.8321,257.0942,9132.0
2019-11-12 11:00:00,314.11,314.13,313.1,313.43,6466.0,257.3236,257.34,256.4962,256.7665,6466.0
2019-11-12 11:30:00,313.34,313.49,312.39,312.39,4799.0,256.6928,256.8157,255.9145,255.9145,4799.0
2019-11-12 12:00:00,312.39,312.5,311.27,311.31,5039.0,255.9145,256.0047,254.997,255.0298,5039.0
2019-11-12 12:30:00,311.1,311.41,310.7,310.95,11578.0,254.8578,255.1117,254.5301,254.7349,11578.0
2019-11-12 13:00:00,311.26,311.51,311.02,311.38,6358.0,254.9888,255.1936,254.7922,255.0871,6358.0
2019-11-12 13:30:00,311.7,313.11,311.68,312.9,7681.0,255.3493,256.5044,255.3329,256.3323,7681.0
2019-11-12 14:00:00,312.79,312.93,312.19,312.51,9307.0,256.2422,256.3569,255.7507,256.0128,9307.0
2019-11-12 14:30:00,312.41,312.47,311.94,312.0,12228.0,255.9309,255.9801,255.5459,255.595,12228.0
2019-11-12 15:00:00,312.11,312.25,311.79,311.79,15448.0,255.6852,255.7998,255.423,255.423,15448.0
2019-11-12 15:30:00,311.78,311.84,308.62,309.13,93969.0,255.4148,255.464,252.8261,253.2439,93969.0
2019-11-13 09:30:00,310.13,312.26,310.11,311.22,14666.0,254.0631,255.808,254.0467,254.9561,14666.0
2019-11-13 10:00:00,311.31,313.25,311.31,313.16,9516.0,255.0298,256.6191,255.0298,256.5453,9516.0
2019-11-13 10:30:00,313.38,314.47,313.09,314.47,8329.0,256.7256,257.6185,256.488,257.6185,8329.0
2019-11-13 11:00:00,314.38,314.99,313.34,314.42,4571.0,257.5448,258.0445,256.6928,257.5775,4571.0
2019-11-13 11:30:00,314.3,314.41,313.67,314.2,5193.0,257.4792,257.5694,256.9631,257.3973,5193.0
2019-11-13 12:00:00,314.18,314.89,313.89,313.89,8842.0,257.3809,257.9626,257.1434,257.1434,8842.0
2019-11-13 12:30:00,313.9,314.09,313.29,313.74,7523.0,257.1516,257.3072,256.6518,257.0205,7523.0
2019-11-13 13:00:00,313.79,314.3,313.56,314.06,8077.0,257.0614,257.4792,256.873,257.2826,8077.0
2019-11-13 13:30:00,314.0,314.38,312.93,313.13,10407.0,257.2335,257.5448,256.3569,256.5208,10407.0
2019-11-13 14:00:00,313.08,313.98,313.04,313.55,6946.0,256.4798,257.2171,256.447,256.8648,6946.0
2019-11-13 14:30:00,313.64,313.66,313.2,313.59,10626.0,256.9386,256.9549,256.5781,256.8976,10626.0
2019-11-13 15:00:00,313.8,313.8,313.05,313.2,17756.0,257.0696,257.0696,256.4552,256.5781,17756.0
2019-11-13 15:30:00,313.1,314.49,313.08,313.17,41083.0,256.4962,257.6349,256.4798,256.5535,41083.0
2019-11-14 09:30:00,313.9,316.4,313.9,315.31,16509.0,257.1516,259.1996,257.1516,258.3066,16509.0
2019-11-14 10:00:00,315.88,316.0,314.22,314.66,5774.0,258.7736,258.8719,257.4137,257.7742,5774.0
2019-11-14 10:30:00,314.83,315.21,314.05,314.31,4374.0,257.9134,258.2247,257.2744,257.4874,4374.0
2019-11-14 11:00:00,314.57,314.85,314.05,314.34,4894.0,257.7004,257.9298,257.2744,257.512,4894.0
2019-11-14 11:30:00,314.05,314.05,312.85,313.25,8997.0,257.2744,257.2744,256.2914,256.6191,8997.0
2019-11-14 12:00:00,313.03,313.61,312.83,313.01,8150.0,256.4388,256.914,256.275,256.4225,8150.0
2019-11-14 12:30:00,312.92,313.58,312.83,313.44,6071.0,256.3487,256.8894,256.275,256.7747,6071.0
2019-11-14 13:00:00,313.22,313.54,312.97,312.97,5858.0,256.5945,256.8566,256.3897,256.3897,5858.0
2019-11-14 13:30:00,312.89,313.53,312.83,313.0,5881.0,256.3241,256.8484,256.275,256.4143,5881.0
2019-11-14 14:00:00,313.16,313.46,313.06,313.11,4541.0,256.5453,256.7911,256.4634,256.5044,4541.0
2019-11-14 14:30:00,313.03,313.46,312.94,313.46,7191.0,256.4388,256.7911,256.3651,256.7911,7191.0
2019-11-14 15:00:00,313.35,313.53,312.5,312.62,10653.0,256.701,256.8484,256.0047,256.103,10653.0
2019-11-14 15:30:00,312.61,314.31,312.32,314.17,57045.0,256.0948,257.4874,255.8572,257.3727,57045.0
2019-11-15 09:30:00,314.25,315.01,313.42,315.01,23070.0,257.4383,258.0609,256.7583,258.0609,23070.0
2019-11-15 10:00:00,315.11,316.19,315.11,315.63,6812.0,258.1428,259.0276,258.1428,258.5688,6812.0
2019-11-15 10:30:00,315.84,316.79,315.57,316.67,4552.0,258.7408,259.5191,258.5196,259.4208,4552.0
2019-11-15 11:00:00,316.85,317.54,316.49,317.45,7001.0,259.5682,260.1335,259.2733,260.0598,7001.0
2019-11-15 11:30:00,317.45,317.96,316.87,317.54,8937.0,260.0598,260.4776,259.5846,260.1335,8937.0
2019-11-15 12:00:00,317.63,317.77,317.39,317.39,3700.0,260.2072,260.3219,260.0106,260.0106,3700.0
2019-11-15 12:30:00,317.33,318.13,317.3,317.73,5155.0,259.9615,260.6168,259.9369,260.2891,5155.0
2019-11-15 13:00:00,317.54,317.9,317.47,317.79,6132.0,260.1335,260.4284,260.0762,260.3383,6132.0
2019-11-15 13:30:00,317.68,317.68,317.03,317.21,3317.0,260.2482,260.2482,259.7157,259.8632,3317.0
2019-11-15 14:00:00,317.23,317.7,316.88,317.7,4896.0,259.8795,260.2646,259.5928,260.2646,4896.0
2019-11-15 14:30:00,317.75,318.49,317.65,318.04,5984.0,260.3055,260.9117,260.2236,260.5431,5984.0
2019-11-15 15:00:00,317.96,318.46,317.96,318.2,11448.0,260.4776,260.8872,260.4776,260.6742,11448.0
2019-11-15 15:30:00,318.26,319.02,317.92,318.98,51242.0,260.7233,261.3459,260.4448,261.3132,51242.0
2019-11-18 09:30:00,321.54,323.08,320.49,322.27,11354.0,263.4104,264.6719,262.5502,264.0084,11354.0
2019-11-18 10:00:00,322.5,323.09,321.55,322.25,22888.0,264.1968,264.6801,263.4185,263.992,22888.0
2019-11-18 10:30:00,322.56,323.41,321.74,323.41,7412.0,264.246,264.9423,263.5742,264.9423,7412.0
2019-11-18 11:00:00,323.25,323.79,322.88,323.47,7647.0,264.8112,265.2536,264.5081,264.9914,7647.0
2019-11-18 11:30:00,323.13,323.58,322.87,323.56,2999.0,264.7129,265.0816,264.4999,265.0652,2999.0
2019-11-18 12:00:00,323.79,324.16,323.69,323.81,4459.0,265.2536,265.5567,265.1717,265.27,4459.0
2019-11-18 12:30:00,323.54,323.94,323.23,323.23,6529.0,265.0488,265.3765,264.7948,264.7948,6529.0
2019-11-18 13:00:00,323.28,323.38,322.29,322.43,5114.0,264.8358,264.9177,264.0248,264.1395,5114.0
2019-11-18 13:30:00,322.51,322.81,322.33,322.75,4762.0,264.205,264.4508,264.0575,264.4016,4762.0
2019-11-18 14:00:00,322.81,322.81,321.24,321.37,13690.0,264.4508,264.4508,263.1646,263.2711,13690.0
2019-11-18 14:30:00,321.39,321.77,320.7,321.27,22356.0,263.2875,263.5988,262.7222,263.1892,22356.0
2019-11-18 15:00:00,321.33,321.51,320.74,320.74,11643.0,263.2383,263.3858,262.755,262.755,11643.0
2019-11-18 15:30:00,320.74,320.91,319.77,320.87,35785.0,262.755,262.8942,261.9603,262.8615,35785.0
2019-11-19 09:30:00,321.99,322.66,320.17,320.74,10915.0,263.779,264.3279,262.288,262.755,10915.0
2019-11-19 10:00:00,320.82,320.82,318.95,319.48,24105.0,262.8205,262.8205,261.2886,261.7228,24105.0
2019-11-19 10:30:00,319.52,320.7,319.52,319.83,11248.0,261.7555,262.7222,261.7555,262.0095,11248.0
2019-11-19 11:00:00,319.94,321.25,319.94,320.87,24924.0,262.0996,263.1728,262.0996,262.8615,24924.0
2019-11-19 11:30:00,320.98,321.38,320.46,320.68,7397.0,262.9516,263.2793,262.5256,262.7058,7397.0
2019-11-19 12:00:00,320.65,321.13,320.65,320.9,9367.0,262.6813,263.0745,262.6813,262.8861,9367.0
2019-11-19 12:30:00,320.8,320.81,320.29,320.76,8000.0,262.8041,262.8123,262.3863,262.7714,8000.0
2019-11-19 13:00:00,320.75,321.02,320.44,320.52,6931.0,262.7632,262.9844,262.5092,262.5748,6931.0
2019-11-19 13:30:00,320.57,321.45,320.57,321.41,11378.0,262.6157,263.3366,262.6157,263.3039,11378.0
2019-11-19 14:00:00,321.41,321.87,321.31,321.87,7101.0,263.3039,263.6807,263.2219,263.6807,7101.0
2019-11-19 14:30:00,322.06,322.68,321.9,322.68,13107.0,263.8363,264.3443,263.7053,264.3443,13107.0
2019-11-19 15:00:00,322.57,323.01,322.39,322.65,6180.0,264.2541,264.6146,264.1067,264.3197,6180.0
2019-11-19 15:30:00,322.76,323.64,322.36,322.5,37852.0,264.4098,265.1307,264.0821,264.1968,37852.0
2019-11-20 09:30:00,322.69,323.98,321.96,323.76,3413.0,264.3525,265.4092,263.7544,265.229,3413.0
2019-11-20 10:00:00,323.75,323.79,322.76,323.19,4374.0,265.2208,265.2536,264.4098,264.7621,4374.0
2019-11-20 10:30:00,323.09,323.09,321.63,321.94,30774.0,264.6801,264.6801,263.4841,263.738,30774.0
2019-11-20 11:00:00,321.69,321.69,320.46,320.51,3480.0,263.5332,263.5332,262.5256,262.5666,3480.0
2019-11-20 11:30:00,320.34,320.5,319.98,320.23,2254.0,262.4273,262.5584,262.1324,262.3372,2254.0
2019-11-20 12:00:00,320.35,320.59,319.83,319.9,4356.0,262.4355,262.6321,262.0095,262.0668,4356.0
2019-11-20 12:30:00,319.9,320.34,319.32,320.09,6220.0,262.0668,262.4273,261.5917,262.2225,6220.0
2019-11-20 13:00:00,320.23,321.2,319.78,320.19,16898.0,262.3372,263.1318,261.9685,262.3044,16898.0
2019-11-20 13:30:00,320.03,320.36,319.03,319.89,19326.0,262.1733,262.4437,261.3541,262.0587,19326.0
2019-11-20 14:00:00,320.12,321.58,319.84,321.18,41763.0,262.2471,263.4431,262.0177,263.1154,41763.0
2019-11-20 14:30:00,321.01,321.48,320.16,320.16,29803.0,262.9762,263.3612,262.2798,262.2798,29803.0
2019-11-20 15:00:00,320.2,320.3,319.43,319.43,15784.0,262.3126,262.3945,261.6818,261.6818,15784.0
2019-11-20 15:30:00,319.41,319.65,318.71,318.86,51202.0,261.6654,261.862,261.092,261.2149,51202.0
2019-11-21 09:30:00,317.39,318.84,314.26,314.28,34874.0,260.0106,261.1985,257.4465,257.4629,34874.0
2019-11-21 10:00:00,314.28,315.57,313.76,314.96,6919.0,257.4629,258.5196,257.0369,258.0199,6919.0
2019-11-21 10:30:00,315.2,315.88,315.09,315.19,5908.0,258.2165,258.7736,258.1264,258.2083,5908.0
2019-11-21 11:00:00,315.2,317.59,315.2,316.74,8419.0,258.2165,260.1745,258.2165,259.4781,8419.0
2019-11-21 11:30:00,316.81,317.18,316.39,316.83,6107.0,259.5355,259.8386,259.1914,259.5519,6107.0
2019-11-21 12:00:00,316.94,316.94,315.56,316.15,7663.0,259.642,259.642,258.5115,258.9948,7663.0
2019-11-21 12:30:00,316.36,316.49,314.92,314.94,14682.0,259.1668,259.2733,257.9872,258.0035,14682.0
2019-11-21 13:00:00,314.91,315.24,314.62,314.86,5405.0,257.979,258.2493,257.7414,257.938,5405.0
2019-11-21 13:30:00,315.35,316.38,315.35,316.38,19906.0,258.3394,259.1832,258.3394,259.1832,19906.0
2019-11-21 14:00:00,316.39,316.59,316.18,316.24,11513.0,259.1914,259.3552,259.0194,259.0685,11513.0
2019-11-21 14:30:00,316.32,316.54,316.0,316.11,7671.0,259.1341,259.3143,258.8719,258.962,7671.0
2019-11-21 15:00:00,315.86,315.98,315.5,315.76,17922.0,258.7572,258.8555,258.4623,258.6753,17922.0
2019-11-21 15:30:00,315.65,315.96,315.11,315.24,26304.0,258.5852,258.8391,258.1428,258.2493,26304.0
2019-11-22 09:30:00,315.68,316.06,313.1,314.12,13689.0,258.6098,258.9211,256.4962,257.3318,13689.0
2019-11-22 10:00:00,314.07,314.08,309.99,310.09,15616.0,257.2908,257.299,253.9484,254.0303,15616.0
2019-11-22 10:30:00,310.31,311.35,310.0,311.11,5546.0,254.2106,255.0626,253.9566,254.8659,5546.0
2019-11-22 11:00:00,311.57,311.89,310.81,310.9,4749.0,255.2428,255.5049,254.6202,254.6939,4749.0
2019-11-22 11:30:00,311.17,312.48,311.17,312.48,18085.0,254.9151,255.9883,254.9151,255.9883,18085.0
2019-11-22 12:00:00,312.81,313.12,311.94,312.07,31470.0,256.2586,256.5126,255.5459,255.6524,31470.0
2019-11-22 12:30:00,312.04,312.48,311.32,312.12,32918.0,255.6278,255.9883,255.038,255.6934,32918.0
2019-11-22 13:00:00,312.07,312.18,311.38,311.83,15859.0,255.6524,255.7425,255.0871,255.4558,15859.0
2019-11-22 13:30:00,311.7,312.16,311.04,311.2,22407.0,255.3493,255.7261,254.8086,254.9397,22407.0
2019-11-22 14:00:00,311.31,311.33,310.33,310.83,57976.0,255.0298,255.0462,254.227,254.6366,57976.0
2019-11-22 14:30:00,310.82,311.74,310.3,311.43,30524.0,254.6284,255.382,254.2024,255.1281,30524.0
2019-11-22 15:00:00,311.35,311.43,310.58,310.89,95237.0,255.0626,255.1281,254.4318,254.6857,95237.0
2019-11-22 15:30:00,310.84,310.92,310.22,310.78,84280.0,254.6448,254.7103,254.1368,254.5956,84280.0
2019-11-25 09:30:00,311.93,312.56,310.77,312.56,18862.0,255.5377,256.0538,254.5874,256.0538,18862.0
2019-11-25 10:00:00,312.63,313.54,311.51,311.52,8998.0,256.1112,256.8566,255.1936,255.2018,8998.0
2019-11-25 10:30:00,311.33,311.45,310.43,310.96,10440.0,255.0462,255.1445,254.3089,254.7431,10440.0
2019-11-25 11:00:00,310.81,311.14,309.99,310.23,10819.0,254.6202,254.8905,253.9484,254.145,10819.0
2019-11-25 11:30:00,310.27,311.24,310.11,311.24,7002.0,254.1778,254.9724,254.0467,254.9724,7002.0
2019-11-25 12:00:00,311.46,311.69,310.22,310.78,54671.0,255.1527,255.3411,254.1368,254.5956,54671.0
2019-11-25 12:30:00,310.84,310.9,310.32,310.56,18367.0,254.6448,254.6939,254.2188,254.4154,18367.0
2019-11-25 13:00:00,310.56,310.97,310.46,310.46,12667.0,254.4154,254.7513,254.3335,254.3335,12667.0
2019-11-25 13:30:00,310.58,310.87,310.17,310.33,22189.0,254.4318,254.6693,254.0959,254.227,22189.0
2019-11-25 14:00:00,310.35,310.65,309.64,309.7,23243.0,254.2433,254.4891,253.6617,253.7109,23243.0
2019-11-25 14:30:00,309.86,310.57,309.38,310.53,23428.0,253.8419,254.4236,253.4487,254.3908,23428.0
2019-11-25 15:00:00,310.56,310.72,309.88,310.19,28565.0,254.4154,254.5465,253.8583,254.1123,28565.0
2019-11-25 15:30:00,310.22,310.53,309.72,310.18,48947.0,254.1368,254.3908,253.7272,254.1041,48947.0
2019-11-26 09:30:00,310.86,313.22,310.86,313.22,31365.0,254.6611,256.5945,254.6611,256.5945,31365.0
2019-11-26 10:00:00,313.62,313.95,312.01,312.63,21992.0,256.9222,257.1925,255.6032,256.1112,21992.0
2019-11-26 10:30:00,312.64,313.1,311.16,311.66,45922.0,256.1193,256.4962,254.9069,255.3165,45922.0
2019-11-26 11:00:00,311.8,312.51,311.23,311.69,12787.0,255.4312,256.0128,254.9642,255.3411,12787.0
2019-11-26 11:30:00,311.8,312.77,311.8,312.13,17381.0,255.4312,256.2258,255.4312,255.7015,17381.0
2019-11-26 12:00:00,312.08,312.29,311.55,311.69,20675.0,255.6606,255.8326,255.2264,255.3411,20675.0
2019-11-26 12:30:00,311.67,311.7,311.22,311.34,39863.0,255.3247,255.3493,254.9561,255.0544,39863.0
2019-11-26 13:00:00,311.39,311.99,311.09,311.43,26593.0,255.0953,255.5869,254.8496,255.1281,26593.0
2019-11-26 13:30:00,311.43,311.57,311.33,311.53,21156.0,255.1281,255.2428,255.0462,255.21,21156.0
2019-11-26 14:00:00,311.47,311.49,310.82,311.13,18831.0,255.1609,255.1772,254.6284,254.8823,18831.0
2019-11-26 14:30:00,311.14,311.47,310.64,311.12,17500.0,254.8905,255.1609,254.4809,254.8741,17500.0
2019-11-26 15:00:00,310.99,310.99,310.22,310.84,33212.0,254.7676,254.7676,254.1368,254.6448,33212.0
2019-11-26 15:30:00,310.84,312.37,310.84,312.31,83587.0,254.6448,255.8982,254.6448,255.849,83587.0
2019-11-27 09:30:00,313.1,313.1,310.16,311.34,11120.0,256.4962,256.4962,254.0877,255.0544,11120.0
2019-11-27 10:00:00,311.31,312.04,310.57,310.89,38428.0,255.0298,255.6278,254.4236,254.6857,38428.0
2019-11-27 10:30:00,310.96,312.14,310.94,311.46,40951.0,254.7431,255.7097,254.7267,255.1527,40951.0
2019-11-27 11:00:00,311.41,312.35,311.27,312.25,48396.0,255.1117,255.8818,254.997,255.7998,48396.0
2019-11-27 11:30:00,312.29,312.87,312.11,312.76,67942.0,255.8326,256.3078,255.6852,256.2176,67942.0
2019-11-27 12:00:00,312.62,313.28,312.61,313.06,34033.0,256.103,256.6436,256.0948,256.4634,34033.0
2019-11-27 12:30:00,313.02,313.13,312.3,312.44,25698.0,256.4306,256.5208,255.8408,255.9555,25698.0
2019-11-27 13:00:00,312.52,312.81,312.29,312.6,9140.0,256.021,256.2586,255.8326,256.0866,9140.0
2019-11-27 13:30:00,312.69,313.05,312.45,312.85,13131.0,256.1603,256.4552,255.9637,256.2914,13131.0
2019-11-27 14:00:00,312.93,313.09,312.68,312.78,12717.0,256.3569,256.488,256.1521,256.234,12717.0
2019-11-27 14:30:00,312.89,313.09,312.77,312.88,12608.0,256.3241,256.488,256.2258,256.316,12608.0
2019-11-27 15:00:00,312.88,313.06,312.73,313.01,16961.0,256.316,256.4634,256.1931,256.4225,16961.0
2019-11-27 15:30:00,312.99,313.12,312.75,312.97,61796.0,256.4061,256.5126,256.2095,256.3897,61796.0
2019-11-29 09:30:00,313.95,314.56,312.95,313.21,7033.0,257.1925,257.6922,256.3733,256.5863,7033.0
2019-11-29 10:00:00,312.55,313.26,312.29,312.32,3922.0,256.0456,256.6273,255.8326,255.8572,3922.0
2019-11-29 10:30:00,312.43,313.33,312.43,313.14,9399.0,255.9473,256.6846,255.9473,256.529,9399.0
2019-11-29 11:00:00,313.03,313.25,312.36,312.67,9932.0,256.4388,256.6191,255.89,256.1439,9932.0
2019-11-29 11:30:00,312.49,312.84,311.68,312.05,7069.0,255.9965,256.2832,255.3329,255.636,7069.0
2019-11-29 12:00:00,312.09,312.28,311.5,311.88,11498.0,255.6688,255.8244,255.1854,255.4967,11498.0
2019-11-29 12:30:00,311.94,312.82,311.72,312.14,22378.0,255.5459,256.2668,255.3657,255.7097,22378.0
2019-12-02 09:30:00,311.82,311.87,306.95,306.95,10830.0,255.4476,255.4885,251.458,251.458,10830.0
2019-12-02 10:00:00,306.85,308.31,306.62,306.77,15890.0,251.3761,252.5721,251.1877,251.3106,15890.0
2019-12-02 10:30:00,307.11,307.84,306.15,307.61,18435.0,251.5891,252.1871,250.8026,251.9987,18435.0
2019-12-02 11:00:00,307.47,308.2,307.38,307.74,28573.0,251.884,252.482,251.8103,252.1052,28573.0
2019-12-02 11:30:00,307.75,307.83,306.64,306.72,39126.0,252.1134,252.1789,251.2041,251.2696,39126.0
2019-12-02 12:00:00,307.01,307.57,306.89,306.99,16749.0,251.5072,251.9659,251.4089,251.4908,16749.0
2019-12-02 12:30:00,307.07,307.18,306.0,306.3,9554.0,251.5563,251.6464,250.6798,250.9255,9554.0
2019-12-02 13:00:00,306.19,307.36,306.13,306.74,11546.0,250.8354,251.7939,250.7863,251.286,11546.0
2019-12-02 13:30:00,306.74,307.1,306.44,306.69,9817.0,251.286,251.5809,251.0402,251.245,9817.0
2019-12-02 14:00:00,306.69,307.07,306.14,306.22,11468.0,251.245,251.5563,250.7944,250.86,11468.0
2019-12-02 14:30:00,306.28,306.71,306.16,306.61,10186.0,250.9091,251.2614,250.8108,251.1795,10186.0
2019-12-02 15:00:00,306.57,306.71,306.09,306.19,21529.0,251.1467,251.2614,250.7535,250.8354,21529.0
2019-12-02 15:30:00,306.26,306.33,304.25,304.81,66921.0,250.8928,250.9501,249.2461,249.7049,66921.0
2019-12-03 09:30:00,304.32,306.76,304.32,306.04,13215.0,249.3035,251.3024,249.3035,250.7125,13215.0
2019-12-03 10:00:00,305.79,307.11,305.68,306.98,17013.0,250.5077,251.5891,250.4176,251.4826,17013.0
2019-12-03 10:30:00,307.11,307.58,306.32,306.87,24509.0,251.5891,251.9741,250.9419,251.3925,24509.0
2019-12-03 11:00:00,306.65,307.06,306.22,306.82,26567.0,251.2122,251.5481,250.86,251.3515,26567.0
2019-12-03 11:30:00,306.73,307.06,306.05,306.05,15301.0,251.2778,251.5481,250.7207,250.7207,15301.0
2019-12-03 12:00:00,306.28,306.5,305.08,305.72,32201.0,250.9091,251.0894,249.9261,250.4504,32201.0
2019-12-03 12:30:00,305.73,306.31,305.57,305.93,16300.0,250.4586,250.9337,250.3275,250.6224,16300.0
2019-12-03 13:00:00,305.96,306.11,305.46,306.11,61132.0,250.647,250.7699,250.2374,250.7699,61132.0
2019-12-03 13:30:00,306.27,307.53,306.17,307.53,18616.0,250.9009,251.9332,250.819,251.9332,18616.0
2019-12-03 14:00:00,307.57,307.68,306.67,306.85,19589.0,251.9659,252.056,251.2286,251.3761,19589.0
2019-12-03 14:30:00,306.86,306.93,306.41,306.52,27864.0,251.3843,251.4416,251.0156,251.1057,27864.0
2019-12-03 15:00:00,306.51,306.65,306.13,306.35,35086.0,251.0976,251.2122,250.7863,250.9665,35086.0
2019-12-03 15:30:00,306.34,306.82,305.63,306.2,99634.0,250.9583,251.3515,250.3766,250.8436,99634.0
2019-12-04 09:30:00,304.77,311.6,304.33,311.58,42398.0,249.6721,255.2674,249.3117,255.251,42398.0
2019-12-04 10:00:00,311.57,312.6,311.43,311.77,37580.0,255.2428,256.0866,255.1281,255.4066,37580.0
2019-12-04 10:30:00,311.85,312.98,311.79,312.73,16700.0,255.4722,256.3979,255.423,256.1931,16700.0
2019-12-04 11:00:00,312.79,312.81,311.75,311.88,24623.0,256.2422,256.2586,255.3902,255.4967,24623.0
2019-12-04 11:30:00,312.02,312.3,310.91,311.28,6944.0,255.6114,255.8408,254.7021,255.0052,6944.0
2019-12-04 12:00:00,311.33,311.67,311.24,311.36,10980.0,255.0462,255.3247,254.9724,255.0707,10980.0
2019-12-04 12:30:00,311.27,311.83,311.25,311.83,10018.0,254.997,255.4558,254.9806,255.4558,10018.0
2019-12-04 13:00:00,311.77,311.95,311.25,311.63,11381.0,255.4066,255.5541,254.9806,255.2919,11381.0
2019-12-04 13:30:00,311.62,311.87,311.46,311.68,7565.0,255.2837,255.4885,255.1527,255.3329,7565.0
2019-12-04 14:00:00,311.76,312.35,311.72,312.35,8654.0,255.3984,255.8818,255.3657,255.8818,8654.0
2019-12-04 14:30:00,312.32,312.44,311.72,312.03,28182.0,255.8572,255.9555,255.3657,255.6196,28182.0
2019-12-04 15:00:00,311.96,312.17,311.73,311.93,18684.0,255.5623,255.7343,255.3739,255.5377,18684.0
2019-12-04 15:30:00,311.89,312.92,311.43,311.54,70380.0,255.5049,256.3487,255.1281,255.2182,70380.0
2019-12-05 09:30:00,310.7,311.08,309.72,310.31,23286.0,254.5301,254.8414,253.7272,254.2106,23286.0
2019-12-05 10:00:00,310.31,310.6,309.5,310.44,19955.0,254.2106,254.4481,253.547,254.3171,19955.0
2019-12-05 10:30:00,310.44,311.49,310.22,310.91,21217.0,254.3171,255.1772,254.1368,254.7021,21217.0
2019-12-05 11:00:00,311.0,312.28,310.88,311.58,5201.0,254.7758,255.8244,254.6775,255.251,5201.0
2019-12-05 11:30:00,311.43,311.83,311.35,311.41,6659.0,255.1281,255.4558,255.0626,255.1117,6659.0
2019-12-05 12:00:00,311.41,311.55,310.47,310.67,9745.0,255.1117,255.2264,254.3416,254.5055,9745.0
2019-12-05 12:30:00,310.75,311.26,310.22,310.45,14545.0,254.571,254.9888,254.1368,254.3253,14545.0
2019-12-05 13:00:00,310.52,311.28,310.34,311.28,5884.0,254.3826,255.0052,254.2351,255.0052,5884.0
2019-12-05 13:30:00,311.3,311.35,310.49,310.78,10469.0,255.0216,255.0626,254.358,254.5956,10469.0
2019-12-05 14:00:00,310.7,310.78,310.23,310.3,8526.0,254.5301,254.5956,254.145,254.2024,8526.0
2019-12-05 14:30:00,310.31,310.33,309.01,309.39,15837.0,254.2106,254.227,253.1456,253.4569,15837.0
2019-12-05 15:00:00,309.4,310.04,309.4,309.84,13402.0,253.4651,253.9894,253.4651,253.8255,13402.0
2019-12-05 15:30:00,309.92,311.26,309.63,311.17,42365.0,253.8911,254.9888,253.6535,254.9151,42365.0
2019-12-06 09:30:00,311.27,312.28,310.04,310.05,10685.0,254.997,255.8244,253.9894,253.9976,10685.0
2019-12-06 10:00:00,310.09,311.43,309.89,311.43,13368.0,254.0303,255.1281,253.8665,255.1281,13368.0
2019-12-06 10:30:00,311.44,312.67,311.26,312.2,6234.0,255.1363,256.1439,254.9888,255.7589,6234.0
2019-12-06 11:00:00,312.44,312.5,311.74,312.39,5274.0,255.9555,256.0047,255.382,255.9145,5274.0
2019-12-06 11:30:00,312.37,312.77,312.15,312.23,6854.0,255.8982,256.2258,255.7179,255.7835,6854.0
2019-12-06 12:00:00,312.13,312.69,312.13,312.56,4807.0,255.7015,256.1603,255.7015,256.0538,4807.0
2019-12-06 12:30:00,312.54,313.23,312.27,313.11,5590.0,256.0374,256.6027,255.8162,256.5044,5590.0
2019-12-06 13:00:00,313.13,313.22,312.6,312.71,6006.0,256.5208,256.5945,256.0866,256.1767,6006.0
2019-12-06 13:30:00,312.61,312.61,311.77,312.01,8028.0,256.0948,256.0948,255.4066,255.6032,8028.0
2019-12-06 14:00:00,311.91,312.22,311.38,311.85,8598.0,255.5213,255.7753,255.0871,255.4722,8598.0
2019-12-06 14:30:00,311.94,312.6,311.84,312.11,6489.0,255.5459,256.0866,255.464,255.6852,6489.0
2019-12-06 15:00:00,312.15,312.64,312.03,312.59,15174.0,255.7179,256.1193,255.6196,256.0784,15174.0
2019-12-06 15:30:00,312.64,312.74,311.69,311.81,41049.0,256.1193,256.2013,255.3411,255.4394,41049.0
2019-12-09 09:30:00,312.07,312.07,309.37,310.16,7499.0,255.6524,255.6524,253.4405,254.0877,7499.0
2019-12-09 10:00:00,309.94,311.87,309.94,311.4,11549.0,253.9075,255.4885,253.9075,255.1035,11549.0
2019-12-09 10:30:00,311.55,311.98,311.34,311.98,2000.0,255.2264,255.5787,255.0544,255.5787,2000.0
2019-12-09 11:00:00,312.1,312.18,311.48,311.97,2100.0,255.677,255.7425,255.1691,255.5705,2100.0
2019-12-09 11:30:00,311.69,311.93,311.39,311.73,2300.0,255.3411,255.5377,255.0953,255.3739,2300.0
2019-12-09 12:00:00,311.63,311.78,311.44,311.71,2577.0,255.2919,255.4148,255.1363,255.3575,2577.0
2019-12-09 12:30:00,311.67,312.2,311.66,311.91,5637.0,255.3247,255.7589,255.3165,255.5213,5637.0
2019-12-09 13:00:00,311.98,311.98,310.94,310.94,3727.0,255.5787,255.5787,254.7267,254.7267,3727.0
2019-12-09 13:30:00,310.95,311.56,310.82,311.51,8488.0,254.7349,255.2346,254.6284,255.1936,8488.0
2019-12-09 14:00:00,311.5,311.51,311.09,311.37,4105.0,255.1854,255.1936,254.8496,255.0789,4105.0
2019-12-09 14:30:00,311.28,311.59,311.21,311.43,3633.0,255.0052,255.2592,254.9479,255.1281,3633.0
2019-12-09 15:00:00,311.3,311.91,311.3,311.86,2200.0,255.0216,255.5213,255.0216,255.4804,2200.0
2019-12-09 15:30:00,311.75,311.76,310.93,311.25,18743.0,255.3902,255.3984,254.7185,254.9806,18743.0
2019-12-10 09:30:00,310.99,313.43,310.14,310.53,14279.0,254.7676,256.7665,254.0713,254.3908,14279.0
2019-12-10 10:00:00,310.53,310.58,308.45,308.46,4141.0,254.3908,254.4318,252.6868,252.695,4141.0
2019-12-10 10:30:00,308.44,309.27,308.13,308.85,16116.0,252.6786,253.3586,252.4247,253.0145,16116.0
2019-12-10 11:00:00,309.05,310.02,309.05,309.61,6715.0,253.1784,253.973,253.1784,253.6371,6715.0
2019-12-10 11:30:00,309.66,310.21,309.44,310.13,8341.0,253.6781,254.1287,253.4979,254.0631,8341.0
2019-12-10 12:00:00,310.41,310.73,309.98,310.2,15199.0,254.2925,254.5546,253.9402,254.1205,15199.0
2019-12-10 12:30:00,310.2,310.58,310.08,310.51,10931.0,254.1205,254.4318,254.0222,254.3744,10931.0
2019-12-10 13:00:00,310.55,310.55,309.71,310.28,2917.0,254.4072,254.4072,253.719,254.186,2917.0
2019-12-10 13:30:00,310.25,310.47,310.11,310.11,3234.0,254.1614,254.3416,254.0467,254.0467,3234.0
2019-12-10 14:00:00,310.25,310.6,310.0,310.11,8133.0,254.1614,254.4481,253.9566,254.0467,8133.0
2019-12-10 14:30:00,309.84,309.84,309.44,309.48,3268.0,253.8255,253.8255,253.4979,253.5306,3268.0
2019-12-10 15:00:00,309.54,309.92,309.48,309.78,5751.0,253.5798,253.8911,253.5306,253.7764,5751.0
2019-12-10 15:30:00,309.73,309.8,309.05,309.6,20575.0,253.7354,253.7928,253.1784,253.6289,20575.0
2019-12-11 09:30:00,310.38,310.58,309.53,310.08,8407.0,254.2679,254.4318,253.5716,254.0222,8407.0
2019-12-11 10:00:00,309.92,310.11,308.86,309.38,27728.0,253.8911,254.0467,253.0227,253.4487,27728.0
2019-12-11 10:30:00,309.29,309.45,308.34,308.74,6581.0,253.375,253.506,252.5967,252.9244,6581.0
2019-12-11 11:00:00,308.74,308.75,307.31,307.91,6946.0,252.9244,252.9326,251.7529,252.2445,6946.0
2019-12-11 11:30:00,307.97,307.97,306.63,306.69,5300.0,252.2936,252.2936,251.1959,251.245,5300.0
2019-12-11 12:00:00,306.4,306.48,305.76,306.31,6263.0,251.0074,251.073,250.4831,250.9337,6263.0
2019-12-11 12:30:00,306.25,306.38,305.35,305.94,4063.0,250.8846,250.9911,250.1473,250.6306,4063.0
2019-12-11 13:00:00,305.98,306.1,304.36,304.68,5038.0,250.6634,250.7617,249.3362,249.5984,5038.0
2019-12-11 13:30:00,304.4,304.66,303.85,304.07,7783.0,249.369,249.582,248.9184,249.0987,7783.0
2019-12-11 14:00:00,304.74,305.84,304.21,305.73,9624.0,249.6475,250.5487,249.2134,250.4586,9624.0
2019-12-11 14:30:00,305.74,305.84,304.56,305.7,46744.0,250.4668,250.5487,249.5001,250.434,46744.0
2019-12-11 15:00:00,305.8,305.82,304.59,304.92,5860.0,250.5159,250.5323,249.5247,249.795,5860.0
2019-12-11 15:30:00,304.94,305.39,303.75,304.75,23101.0,249.8114,250.18,248.8365,249.6557,23101.0
2019-12-12 09:30:00,304.79,306.28,303.36,304.84,24888.0,249.6885,250.9091,248.517,249.7295,24888.0
2019-12-12 10:00:00,304.78,304.93,302.67,302.86,16867.0,249.6803,249.8032,247.9518,248.1074,16867.0
2019-12-12 10:30:00,302.82,303.11,301.59,302.02,17677.0,248.0747,248.3122,247.067,247.4193,17677.0
2019-12-12 11:00:00,301.87,302.35,299.52,299.72,33486.0,247.2964,247.6896,245.3712,245.5351,33486.0
2019-12-12 11:30:00,299.98,300.5,299.28,300.34,12370.0,245.7481,246.1741,245.1746,246.043,12370.0
2019-12-12 12:00:00,299.91,300.82,299.81,300.65,4132.0,245.6907,246.4362,245.6088,246.297,4132.0
2019-12-12 12:30:00,300.59,302.25,300.59,302.16,9692.0,246.2478,247.6077,246.2478,247.534,9692.0
2019-12-12 13:00:00,302.22,303.02,302.22,302.67,13265.0,247.5831,248.2385,247.5831,247.9518,13265.0
2019-12-12 13:30:00,302.57,302.57,301.81,301.89,9950.0,247.8698,247.8698,247.2472,247.3128,9950.0
2019-12-12 14:00:00,301.63,301.68,301.17,301.55,4646.0,247.0998,247.1407,246.7229,247.0342,4646.0
2019-12-12 14:30:00,301.31,302.34,300.28,300.66,7319.0,246.8376,247.6814,245.9938,246.3051,7319.0
2019-12-12 15:00:00,300.67,301.21,300.22,300.56,5466.0,246.3133,246.7557,245.9447,246.2232,5466.0
2019-12-12 15:30:00,300.62,301.06,300.06,300.3,45856.0,246.2724,246.6328,245.8136,246.0102,45856.0
2019-12-13 09:30:00,300.88,302.3,299.07,299.07,9056.0,246.4854,247.6487,245.0026,245.0026,9056.0
2019-12-13 10:00:00,299.66,299.66,296.82,298.13,5796.0,245.4859,245.4859,243.1594,244.2325,5796.0
2019-12-13 10:30:00,297.89,299.21,297.24,298.94,54423.0,244.0359,245.1173,243.5034,244.8961,54423.0
2019-12-13 11:00:00,298.99,299.34,298.41,298.92,6831.0,244.9371,245.2238,244.4619,244.8797,6831.0
2019-12-13 11:30:00,298.86,299.35,298.63,299.17,5747.0,244.8306,245.232,244.6421,245.0845,5747.0
2019-12-13 12:00:00,299.31,299.65,299.15,299.24,5753.0,245.1992,245.4777,245.0681,245.1419,5753.0
2019-12-13 12:30:00,299.19,299.91,299.19,299.91,7631.0,245.1009,245.6907,245.1009,245.6907,7631.0
2019-12-13 13:00:00,299.86,300.47,299.22,299.22,30679.0,245.6498,246.1495,245.1255,245.1255,30679.0
2019-12-13 13:30:00,299.25,299.59,299.03,299.59,4755.0,245.1501,245.4286,244.9698,245.4286,4755.0
2019-12-13 14:00:00,299.45,299.54,298.91,299.19,7128.0,245.3139,245.3876,244.8715,245.1009,7128.0
2019-12-13 14:30:00,299.3,300.19,299.3,299.96,15234.0,245.191,245.9201,245.191,245.7317,15234.0
2019-12-13 15:00:00,300.06,300.74,299.42,299.65,28565.0,245.8136,246.3707,245.2893,245.4777,28565.0
2019-12-13 15:30:00,299.61,300.52,299.43,300.4,68184.0,245.445,246.1905,245.2975,246.0922,68184.0
2019-12-16 09:30:00,301.25,301.55,297.63,298.79,19601.0,246.7885,247.0342,243.8229,244.7732,19601.0
2019-12-16 10:00:00,298.45,299.15,298.18,298.43,5884.0,244.4947,245.0681,244.2735,244.4783,5884.0
2019-12-16 10:30:00,298.46,299.4,298.35,299.2,22850.0,244.5029,245.2729,244.4128,245.1091,22850.0
2019-12-16 11:00:00,299.16,299.72,298.8,299.52,6273.0,245.0763,245.5351,244.7814,245.3712,6273.0
2019-12-16 11:30:00,299.44,300.15,299.17,299.69,17990.0,245.3057,245.8873,245.0845,245.5105,17990.0
2019-12-16 12:00:00,299.64,299.76,298.99,299.0,11810.0,245.4695,245.5679,244.9371,244.9453,11810.0
2019-12-16 12:30:00,298.94,298.94,297.85,298.66,14021.0,244.8961,244.8961,244.0032,244.6667,14021.0
2019-12-16 13:00:00,298.81,299.07,298.34,298.88,13010.0,244.7896,245.0026,244.4046,244.8469,13010.0
2019-12-16 13:30:00,298.98,299.34,298.59,299.18,9179.0,244.9289,245.2238,244.6094,245.0927,9179.0
2019-12-16 14:00:00,299.32,299.89,299.32,299.55,7649.0,245.2074,245.6744,245.2074,245.3958,7649.0
2019-12-16 14:30:00,299.48,300.52,299.39,300.52,40756.0,245.3385,246.1905,245.2647,246.1905,40756.0
2019-12-16 15:00:00,300.51,301.12,300.31,300.96,22771.0,246.1823,246.682,246.0184,246.5509,22771.0
2019-12-16 15:30:00,300.96,301.7,300.67,300.99,34026.0,246.5509,247.1571,246.3133,246.5755,34026.0
2019-12-17 09:30:00,301.02,301.99,298.92,299.43,17417.0,246.6001,247.3947,244.8797,245.2975,17417.0
2019-12-17 10:00:00,299.48,300.66,299.41,300.66,5225.0,245.3385,246.3051,245.2811,246.3051,5225.0
2019-12-17 10:30:00,300.43,300.43,298.46,298.47,6154.0,246.1167,246.1167,244.5029,244.5111,6154.0
2019-12-17 11:00:00,298.59,298.82,298.22,298.36,5764.0,244.6094,244.7978,244.3063,244.421,5764.0
2019-12-17 11:30:00,298.4,298.57,297.78,297.98,5537.0,244.4537,244.593,243.9458,244.1097,5537.0
2019-12-17 12:00:00,298.24,298.49,298.03,298.11,4404.0,244.3226,244.5275,244.1506,244.2162,4404.0
2019-12-17 12:30:00,298.07,298.07,297.56,297.97,7375.0,244.1834,244.1834,243.7656,244.1015,7375.0
2019-12-17 13:00:00,297.81,297.81,297.07,297.27,13924.0,243.9704,243.9704,243.3642,243.528,13924.0
2019-12-17 13:30:00,297.04,297.1,296.23,296.36,9263.0,243.3396,243.3887,242.676,242.7825,9263.0
2019-12-17 14:00:00,296.29,296.32,295.74,296.16,13115.0,242.7252,242.7498,242.2746,242.6187,13115.0
2019-12-17 14:30:00,296.26,296.95,296.03,296.61,19854.0,242.7006,243.2659,242.5122,242.9873,19854.0
2019-12-17 15:00:00,296.59,297.21,296.25,297.01,26156.0,242.9709,243.4789,242.6924,243.315,26156.0
2019-12-17 15:30:00,297.0,297.09,295.45,296.12,74004.0,243.3068,243.3806,242.037,242.5859,74004.0
2019-12-18 09:30:00,296.23,298.3,294.62,294.89,19894.0,242.676,244.3718,241.3571,241.5783,19894.0
2019-12-18 10:00:00,294.82,296.0,294.5,295.39,10122.0,241.5209,242.4876,241.2588,241.9879,10122.0
2019-12-18 10:30:00,295.49,296.56,294.9,295.9,9266.0,242.0698,242.9464,241.5865,242.4057,9266.0
2019-12-18 11:00:00,295.79,297.03,295.78,296.36,19423.0,242.3156,243.3314,242.3074,242.7825,19423.0
2019-12-18 11:30:00,296.51,297.18,296.3,297.18,6380.0,242.9054,243.4543,242.7334,243.4543,6380.0
2019-12-18 12:00:00,297.07,297.39,296.78,297.0,23824.0,243.3642,243.6263,243.1266,243.3068,23824.0
2019-12-18 12:30:00,297.09,297.74,296.72,297.52,18925.0,243.3806,243.913,243.0774,243.7328,18925.0
2019-12-18 13:00:00,297.5,297.83,297.42,297.55,7599.0,243.7164,243.9868,243.6509,243.7574,7599.0
2019-12-18 13:30:00,297.5,297.86,297.24,297.61,27358.0,243.7164,244.0113,243.5034,243.8065,27358.0
2019-12-18 14:00:00,297.53,297.64,296.9,296.9,9691.0,243.741,243.8311,243.2249,243.2249,9691.0
2019-12-18 14:30:00,296.91,296.94,296.11,296.52,19817.0,243.2331,243.2577,242.5777,242.9136,19817.0
2019-12-18 15:00:00,296.5,296.98,296.37,296.81,16472.0,242.8972,243.2904,242.7907,243.1512,16472.0
2019-12-18 15:30:00,296.88,296.88,295.95,296.41,60799.0,243.2085,243.2085,242.4466,242.8235,60799.0
2019-12-19 09:30:00,297.36,297.36,295.97,296.9,35387.0,243.6017,243.6017,242.463,243.2249,35387.0
2019-12-19 10:00:00,296.75,296.85,295.55,296.07,55312.0,243.102,243.1839,242.119,242.545,55312.0
2019-12-19 10:30:00,296.68,296.68,295.25,295.55,28631.0,243.0447,243.0447,241.8732,242.119,28631.0
2019-12-19 11:00:00,295.87,296.84,295.48,296.39,24161.0,242.3811,243.1757,242.0616,242.8071,24161.0
2019-12-19 11:30:00,296.37,296.54,296.2,296.33,20093.0,242.7907,242.93,242.6515,242.7579,20093.0
2019-12-19 12:00:00,296.33,297.05,296.07,297.01,19686.0,242.7579,243.3478,242.545,243.315,19686.0
2019-12-19 12:30:00,297.28,297.88,297.18,297.76,4146.0,243.5362,244.0277,243.4543,243.9294,4146.0
2019-12-19 13:00:00,297.85,297.86,297.08,297.27,6874.0,244.0032,244.0113,243.3724,243.528,6874.0
2019-12-19 13:30:00,297.23,297.97,297.1,297.93,3604.0,243.4952,244.1015,243.3887,244.0687,3604.0
2019-12-19 14:00:00,297.88,297.88,297.03,297.4,9534.0,244.0277,244.0277,243.3314,243.6345,9534.0
2019-12-19 14:30:00,297.45,297.84,297.24,297.75,6547.0,243.6755,243.995,243.5034,243.9212,6547.0
2019-12-19 15:00:00,297.8,298.16,297.6,297.62,8582.0,243.9622,244.2571,243.7984,243.8147,8582.0
2019-12-19 15:30:00,297.61,298.74,297.43,298.62,41611.0,243.8065,244.7323,243.6591,244.634,41611.0
2019-12-20 09:30:00,298.17,299.23,297.76,298.36,102345.0,244.2653,245.1337,243.9294,244.421,102345.0
2019-12-20 10:00:00,298.54,298.87,297.69,298.47,17231.0,244.5684,244.8388,243.8721,244.5111,17231.0
2019-12-20 10:30:00,298.48,299.58,298.48,299.31,29998.0,244.5193,245.4204,244.5193,245.1992,29998.0
2019-12-20 11:00:00,299.37,300.08,298.84,299.92,38424.0,245.2484,245.83,244.8142,245.6989,38424.0
2019-12-20 11:30:00,299.97,299.97,298.59,298.93,10014.0,245.7399,245.7399,244.6094,244.8879,10014.0
2019-12-20 12:00:00,298.94,299.15,298.68,298.96,6092.0,244.8961,245.0681,244.6831,244.9125,6092.0
2019-12-20 12:30:00,298.88,299.16,298.44,298.45,12316.0,244.8469,245.0763,244.4865,244.4947,12316.0
2019-12-20 13:00:00,298.44,298.93,298.21,298.37,24158.0,244.4865,244.8879,244.2981,244.4291,24158.0
2019-12-20 13:30:00,298.31,298.32,296.59,296.59,13402.0,244.38,244.3882,242.9709,242.9709,13402.0
2019-12-20 14:00:00,296.67,296.74,296.1,296.58,22830.0,243.0365,243.0938,242.5695,242.9628,22830.0
2019-12-20 14:30:00,296.56,297.36,296.27,296.97,14117.0,242.9464,243.6017,242.7088,243.2822,14117.0
2019-12-20 15:00:00,296.85,297.76,296.41,297.76,18405.0,243.1839,243.9294,242.8235,243.9294,18405.0
2019-12-20 15:30:00,297.82,298.13,296.89,297.41,73234.0,243.9786,244.2325,243.2167,243.6427,73234.0
2019-12-23 09:30:00,299.01,299.01,295.89,297.12,10127.0,244.9534,244.9534,242.3975,243.4051,10127.0
2019-12-23 10:00:00,296.91,297.95,296.37,297.64,4205.0,243.2331,244.0851,242.7907,243.8311,4205.0
2019-12-23 10:30:00,297.63,298.0,297.13,298.0,15719.0,243.8229,244.126,243.4133,244.126,15719.0
2019-12-23 11:00:00,297.75,297.76,296.74,296.77,2108.0,243.9212,243.9294,243.0938,243.1184,2108.0
2019-12-23 11:30:00,296.38,297.04,296.38,297.02,6199.0,242.7989,243.3396,242.7989,243.3232,6199.0
2019-12-23 12:00:00,297.04,297.11,296.51,296.63,5311.0,243.3396,243.3969,242.9054,243.0037,5311.0
2019-12-23 12:30:00,296.3,297.3,296.3,296.84,14111.0,242.7334,243.5526,242.7334,243.1757,14111.0
2019-12-23 13:00:00,297.01,297.14,296.69,296.69,2980.0,243.315,243.4215,243.0529,243.0529,2980.0
2019-12-23 13:30:00,296.67,296.67,295.94,295.94,4751.0,243.0365,243.0365,242.4385,242.4385,4751.0
2019-12-23 14:00:00,295.95,296.13,295.47,296.13,16226.0,242.4466,242.5941,242.0534,242.5941,16226.0
2019-12-23 14:30:00,296.34,296.9,296.34,296.72,5874.0,242.7661,243.2249,242.7661,243.0774,5874.0
2019-12-23 15:00:00,296.67,296.67,296.02,296.14,4533.0,243.0365,243.0365,242.504,242.6023,4533.0
2019-12-23 15:30:00,296.23,296.85,296.08,296.78,32738.0,242.676,243.1839,242.5531,243.1266,32738.0
2019-12-24 09:30:00,297.48,297.54,296.5,296.53,9079.0,243.7,243.7492,242.8972,242.9218,9079.0
2019-12-24 10:00:00,296.93,297.97,296.86,297.83,4465.0,243.2495,244.1015,243.1921,243.9868,4465.0
2019-12-24 10:30:00,297.83,298.53,297.77,298.25,6040.0,243.9868,244.5602,243.9376,244.3308,6040.0
2019-12-24 11:00:00,298.26,298.42,298.12,298.29,5724.0,244.339,244.4701,244.2243,244.3636,5724.0
2019-12-24 11:30:00,298.43,299.19,298.21,299.03,6317.0,244.4783,245.1009,244.2981,244.9698,6317.0
2019-12-24 12:00:00,298.75,298.78,298.45,298.58,2684.0,244.7404,244.765,244.4947,244.6012,2684.0
2019-12-24 12:30:00,298.43,298.7,298.18,298.41,11820.0,244.4783,244.6995,244.2735,244.4619,11820.0
2019-12-26 09:30:00,299.2,300.45,297.37,297.38,14048.0,245.1091,246.1331,243.6099,243.6181,14048.0
2019-12-26 10:00:00,298.9,299.19,298.35,298.82,10533.0,244.8633,245.1009,244.4128,244.7978,10533.0
2019-12-26 10:30:00,298.68,299.4,298.68,299.38,3200.0,244.6831,245.2729,244.6831,245.2566,3200.0
2019-12-26 11:00:00,299.5,299.66,298.96,299.03,1841.0,245.3549,245.4859,244.9125,244.9698,1841.0
2019-12-26 11:30:00,299.13,299.13,298.59,298.85,2400.0,245.0517,245.0517,244.6094,244.8224,2400.0
2019-12-26 12:00:00,298.93,298.93,298.31,298.46,7580.0,244.8879,244.8879,244.38,244.5029,7580.0
2019-12-26 12:30:00,298.6,298.67,297.74,298.02,2627.0,244.6176,244.6749,243.913,244.1424,2627.0
2019-12-26 13:00:00,297.91,297.91,297.73,297.74,697.0,244.0523,244.0523,243.9048,243.913,697.0
2019-12-26 13:30:00,297.73,297.86,297.56,297.82,1640.0,243.9048,244.0113,243.7656,243.9786,1640.0
2019-12-26 14:00:00,297.92,298.42,297.79,298.4,7571.0,244.0605,244.4701,243.954,244.4537,7571.0
2019-12-26 14:30:00,298.22,298.55,298.17,298.25,3539.0,244.3063,244.5766,244.2653,244.3308,3539.0
2019-12-26 15:00:00,298.34,298.89,298.17,298.72,6779.0,244.4046,244.8551,244.2653,244.7159,6779.0
2019-12-26 15:30:00,298.54,299.83,298.46,299.61,17816.0,244.5684,245.6252,244.5029,245.445,17816.0
2019-12-27 09:30:00,300.84,301.01,299.85,300.06,10742.0,246.4526,246.5919,245.6416,245.8136,10742.0
2019-12-27 10:00:00,300.36,300.44,299.65,300.0,5562.0,246.0594,246.1249,245.4777,245.7645,5562.0
2019-12-27 10:30:00,300.0,300.5,299.87,300.28,8516.0,245.7645,246.1741,245.658,245.9938,8516.0
2019-12-27 11:00:00,300.18,300.42,298.77,299.4,7894.0,245.9119,246.1085,244.7568,245.2729,7894.0
2019-12-27 11:30:00,299.62,300.07,298.98,299.19,4385.0,245.4532,245.8218,244.9289,245.1009,4385.0
2019-12-27 12:00:00,299.17,299.5,298.65,299.21,13211.0,245.0845,245.3549,244.6585,245.1173,13211.0
2019-12-27 12:30:00,299.16,299.55,298.87,299.12,11353.0,245.0763,245.3958,244.8388,245.0436,11353.0
2019-12-27 13:00:00,299.23,299.87,299.1,299.43,3329.0,245.1337,245.658,245.0272,245.2975,3329.0
2019-12-27 13:30:00,299.41,299.66,299.19,299.19,4158.0,245.2811,245.4859,245.1009,245.1009,4158.0
2019-12-27 14:00:00,299.18,299.93,299.11,299.43,5272.0,245.0927,245.7071,245.0354,245.2975,5272.0
2019-12-27 14:30:00,299.56,299.56,299.23,299.47,3909.0,245.404,245.404,245.1337,245.3303,3909.0
2019-12-27 15:00:00,299.56,299.61,299.35,299.47,4311.0,245.404,245.445,245.232,245.3303,4311.0
2019-12-27 15:30:00,299.5,299.73,299.08,299.72,18280.0,245.3549,245.5433,245.0108,245.5351,18280.0
2019-12-30 09:30:00,298.54,300.1,298.54,299.79,9644.0,244.5684,245.8464,244.5684,245.5924,9644.0
2019-12-30 10:00:00,299.94,300.85,298.78,298.95,5145.0,245.7153,246.4608,244.765,244.9043,5145.0
2019-12-30 10:30:00,298.26,299.17,298.05,298.92,13262.0,244.339,245.0845,244.167,244.8797,13262.0
2019-12-30 11:00:00,299.12,299.14,298.46,299.05,2667.0,245.0436,245.0599,244.5029,244.9862,2667.0
2019-12-30 11:30:00,299.19,299.65,298.9,299.29,6528.0,245.1009,245.4777,244.8633,245.1828,6528.0
2019-12-30 12:00:00,299.11,299.39,298.83,298.96,4912.0,245.0354,245.2647,244.806,244.9125,4912.0
2019-12-30 12:30:00,298.95,299.12,298.51,298.88,10421.0,244.9043,245.0436,244.5438,244.8469,10421.0
2019-12-30 13:00:00,298.86,299.31,298.69,299.01,9891.0,244.8306,245.1992,244.6913,244.9534,9891.0
2019-12-30 13:30:00,299.05,299.29,298.8,298.93,12972.0,244.9862,245.1828,244.7814,244.8879,12972.0
2019-12-30 14:00:00,298.87,298.92,298.5,298.6,10106.0,244.8388,244.8797,244.5356,244.6176,10106.0
2019-12-30 14:30:00,298.63,298.75,298.51,298.55,5913.0,244.6421,244.7404,244.5438,244.5766,5913.0
2019-12-30 15:00:00,298.64,299.08,298.59,298.93,8424.0,244.6503,245.0108,244.6094,244.8879,8424.0
2019-12-30 15:30:00,298.74,299.88,298.53,299.72,35243.0,244.7323,245.6662,244.5602,245.5351,35243.0
2019-12-31 09:30:00,297.67,298.59,297.4,297.91,11778.0,245.4362,246.1948,245.2136,245.6341,11778.0
2019-12-31 10:00:00,298.17,298.87,298.17,298.23,7872.0,245.8485,246.4257,245.8485,245.898,7872.0
2019-12-31 10:30:00,298.11,299.06,297.95,298.76,3200.0,245.799,246.5823,245.6671,246.335,3200.0
2019-12-31 11:00:00,298.8,298.87,298.21,298.32,2391.0,246.3679,246.4257,245.8815,245.9722,2391.0
2019-12-31 11:30:00,298.43,298.72,297.76,297.95,3601.0,246.0629,246.302,245.5104,245.6671,3601.0
2019-12-31 12:00:00,298.06,298.54,297.9,298.35,8769.0,245.7578,246.1536,245.6259,245.9969,8769.0
2019-12-31 12:30:00,298.35,299.1,298.2,299.1,8301.0,245.9969,246.6153,245.8732,246.6153,8301.0
2019-12-31 13:00:00,298.95,299.21,298.71,298.86,3700.0,246.4916,246.706,246.2937,246.4174,3700.0
2019-12-31 13:30:00,298.88,299.36,298.85,299.36,5308.0,246.4339,246.8297,246.4092,246.8297,5308.0
2019-12-31 14:00:00,299.23,299.86,299.23,299.57,5394.0,246.7225,247.2419,246.7225,247.0028,5394.0
2019-12-31 14:30:00,299.74,300.09,299.61,300.01,4868.0,247.143,247.4316,247.0358,247.3656,4868.0
2019-12-31 15:00:00,299.93,299.93,299.09,299.3,9541.0,247.2997,247.2997,246.6071,246.7802,9541.0
2019-12-31 15:30:00,299.32,300.85,299.27,300.73,52355.0,246.7967,248.0582,246.7555,247.9593,52355.0
2020-01-02 09:30:00,302.23,303.31,299.89,300.32,16428.0,249.1961,250.0865,247.2667,247.6212,16428.0
2020-01-02 10:00:00,299.75,299.79,298.69,299.22,18977.0,247.1512,247.1842,246.2772,246.7142,18977.0
2020-01-02 10:30:00,299.13,299.37,297.63,297.85,9259.0,246.64,246.8379,245.4032,245.5846,9259.0
2020-01-02 11:00:00,297.85,298.68,297.85,298.27,10159.0,245.5846,246.269,245.5846,245.9309,10159.0
2020-01-02 11:30:00,298.18,298.51,296.6,296.6,12153.0,245.8567,246.1288,244.554,244.554,12153.0
2020-01-02 12:00:00,296.43,296.95,295.86,296.61,17549.0,244.4138,244.8426,243.9438,244.5622,17549.0
2020-01-02 12:30:00,296.5,297.5,296.49,297.29,16857.0,244.4715,245.2961,244.4633,245.1229,16857.0
2020-01-02 13:00:00,297.37,297.38,296.6,296.61,14412.0,245.1889,245.1971,244.554,244.5622,14412.0
2020-01-02 13:30:00,296.54,296.92,296.27,296.75,11516.0,244.5045,244.8178,244.2819,244.6777,11516.0
2020-01-02 14:00:00,296.57,296.9,296.31,296.8,9603.0,244.5293,244.8013,244.3149,244.7189,9603.0
2020-01-02 14:30:00,296.7,297.14,296.62,297.1,12423.0,244.6364,244.9992,244.5705,244.9662,12423.0
2020-01-02 15:00:00,297.13,297.62,296.95,297.26,20135.0,244.991,245.395,244.8426,245.0982,20135.0
2020-01-02 15:30:00,297.33,298.43,297.17,298.35,69357.0,245.1559,246.0629,245.024,245.9969,69357.0
2020-01-03 09:30:00,297.16,299.37,296.5,299.37,19076.0,245.0157,246.8379,244.4715,246.8379,19076.0
2020-01-03 10:00:00,299.3,301.33,299.3,300.0,33746.0,246.7802,248.454,246.7802,247.3574,33746.0
2020-01-03 10:30:00,299.9,300.57,299.16,299.31,12930.0,247.2749,247.8273,246.6648,246.7884,12930.0
2020-01-03 11:00:00,299.46,300.07,299.34,299.91,11989.0,246.9121,247.4151,246.8132,247.2832,11989.0
2020-01-03 11:30:00,300.01,301.51,299.95,301.24,8250.0,247.3656,248.6024,247.3161,248.3798,8250.0
2020-01-03 12:00:00,301.28,301.52,300.67,300.96,11816.0,248.4128,248.6106,247.9098,248.1489,11816.0
2020-01-03 12:30:00,300.9,301.07,300.32,300.36,7530.0,248.0994,248.2396,247.6212,247.6542,7530.0
2020-01-03 13:00:00,300.52,301.04,300.21,300.43,6411.0,247.7861,248.2149,247.5305,247.7119,6411.0
2020-01-03 13:30:00,300.31,300.41,299.78,299.82,6072.0,247.613,247.6954,247.176,247.209,6072.0
2020-01-03 14:00:00,299.98,300.18,299.48,300.03,9324.0,247.3409,247.5058,246.9286,247.3821,9324.0
2020-01-03 14:30:00,300.37,301.25,300.26,301.04,9555.0,247.6624,248.388,247.5717,248.2149,9555.0
2020-01-03 15:00:00,300.9,301.27,300.11,300.39,13628.0,248.0994,248.4045,247.4481,247.6789,13628.0
2020-01-03 15:30:00,300.45,301.59,300.11,301.13,72827.0,247.7284,248.6684,247.4481,248.2891,72827.0
2020-01-06 09:30:00,300.62,301.94,298.75,299.78,7340.0,247.8686,248.9569,246.3267,247.176,7340.0
2020-01-06 10:00:00,300.16,300.76,299.98,300.5,3900.0,247.4893,247.984,247.3409,247.7696,3900.0
2020-01-06 10:30:00,300.46,301.62,300.15,300.46,5296.0,247.7367,248.6931,247.481,247.7367,5296.0
2020-01-06 11:00:00,300.47,300.86,299.98,300.19,4200.0,247.7449,248.0665,247.3409,247.514,4200.0
2020-01-06 11:30:00,300.24,300.77,300.1,300.41,5875.0,247.5553,247.9923,247.4398,247.6954,5875.0
2020-01-06 12:00:00,300.38,300.43,299.92,300.4,10649.0,247.6707,247.7119,247.2914,247.6872,10649.0
2020-01-06 12:30:00,300.38,300.47,300.02,300.07,13509.0,247.6707,247.7449,247.3739,247.4151,13509.0
2020-01-06 13:00:00,300.09,300.3,300.03,300.18,3669.0,247.4316,247.6047,247.3821,247.5058,3669.0
2020-01-06 13:30:00,300.11,300.12,299.65,299.65,4500.0,247.4481,247.4563,247.0688,247.0688,4500.0
2020-01-06 14:00:00,299.58,300.2,299.42,300.06,4527.0,247.0111,247.5223,246.8791,247.4068,4527.0
2020-01-06 14:30:00,300.17,300.82,300.17,300.66,18394.0,247.4975,248.0335,247.4975,247.9016,18394.0
2020-01-06 15:00:00,300.67,300.91,300.44,300.47,12693.0,247.9098,248.1077,247.7202,247.7449,12693.0
2020-01-06 15:30:00,300.46,300.72,299.97,300.1,44167.0,247.7367,247.951,247.3326,247.4398,44167.0
2020-01-07 09:30:00,298.31,299.69,297.33,297.85,10730.0,245.9639,247.1018,245.1559,245.5846,10730.0
2020-01-07 10:00:00,298.38,298.38,295.3,295.59,10548.0,246.0216,246.0216,243.4821,243.7212,10548.0
2020-01-07 10:30:00,295.57,296.35,295.0,296.18,7828.0,243.7047,244.3479,243.2347,244.2077,7828.0
2020-01-07 11:00:00,296.31,298.2,296.15,298.06,16773.0,244.3149,245.8732,244.1829,245.7578,16773.0
2020-01-07 11:30:00,297.77,297.86,296.89,297.03,18906.0,245.5187,245.5929,244.7931,244.9085,18906.0
2020-01-07 12:00:00,296.98,297.08,295.82,295.91,5537.0,244.8673,244.9498,243.9109,243.9851,5537.0
2020-01-07 12:30:00,295.96,296.83,295.89,296.41,8182.0,244.0263,244.7436,243.9686,244.3973,8182.0
2020-01-07 13:00:00,296.45,296.7,295.97,295.97,6841.0,244.4303,244.6364,244.0345,244.0345,6841.0
2020-01-07 13:30:00,295.91,295.94,295.42,295.49,5417.0,243.9851,244.0098,243.581,243.6388,5417.0
2020-01-07 14:00:00,295.42,295.6,294.54,295.3,6001.0,243.581,243.7295,242.8555,243.4821,6001.0
2020-01-07 14:30:00,295.29,295.86,295.16,295.68,7203.0,243.4739,243.9438,243.3667,243.7954,7203.0
2020-01-07 15:00:00,295.83,296.22,295.61,295.71,14332.0,243.9191,244.2407,243.7377,243.8202,14332.0
2020-01-07 15:30:00,295.76,296.71,295.64,296.41,37011.0,243.8614,244.6447,243.7624,244.3973,37011.0
2020-01-08 09:30:00,296.83,297.33,295.89,296.75,10774.0,244.7436,245.1559,243.9686,244.6777,10774.0
2020-01-08 10:00:00,296.6,297.59,296.6,297.27,13910.0,244.554,245.3703,244.554,245.1064,13910.0
2020-01-08 10:30:00,297.27,297.57,296.91,297.45,3865.0,245.1064,245.3538,244.8096,245.2548,3865.0
2020-01-08 11:00:00,297.35,298.2,297.15,298.12,13660.0,245.1724,245.8732,245.0075,245.8073,13660.0
2020-01-08 11:30:00,297.92,298.91,297.87,298.31,10709.0,245.6424,246.4586,245.6011,245.9639,10709.0
2020-01-08 12:00:00,298.16,298.4,297.54,297.72,32069.0,245.8402,246.0381,245.329,245.4775,32069.0
2020-01-08 12:30:00,297.74,298.33,297.63,298.19,12773.0,245.4939,245.9804,245.4032,245.865,12773.0
2020-01-08 13:00:00,298.07,298.07,296.91,297.12,8201.0,245.766,245.766,244.8096,244.9827,8201.0
2020-01-08 13:30:00,297.04,298.28,296.94,298.05,12568.0,244.9168,245.9392,244.8343,245.7495,12568.0
2020-01-08 14:00:00,298.14,298.72,298.14,298.5,8822.0,245.8238,246.302,245.8238,246.1206,8822.0
2020-01-08 14:30:00,298.32,299.01,298.22,298.93,10360.0,245.9722,246.5411,245.8897,246.4751,10360.0
2020-01-08 15:00:00,298.94,299.36,298.79,299.15,12696.0,246.4834,246.8297,246.3597,246.6565,12696.0
2020-01-08 15:30:00,299.28,299.59,297.76,298.06,64778.0,246.7637,247.0193,245.5104,245.7578,64778.0
2020-01-09 09:30:00,298.08,298.43,297.14,298.43,12537.0,245.7743,246.0629,244.9992,246.0629,12537.0
2020-01-09 10:00:00,297.86,298.26,297.43,298.04,12512.0,245.5929,245.9227,245.2383,245.7413,12512.0
2020-01-09 10:30:00,298.15,298.41,297.7,297.94,17210.0,245.832,246.0464,245.461,245.6588,17210.0
2020-01-09 11:00:00,298.0,298.41,297.98,298.08,11387.0,245.7083,246.0464,245.6918,245.7743,11387.0
2020-01-09 11:30:00,298.01,298.57,298.01,298.36,11994.0,245.7166,246.1783,245.7166,246.0051,11994.0
2020-01-09 12:00:00,298.38,298.9,298.38,298.41,5704.0,246.0216,246.4504,246.0216,246.0464,5704.0
2020-01-09 12:30:00,298.34,298.71,298.25,298.39,4741.0,245.9887,246.2937,245.9145,246.0299,4741.0
2020-01-09 13:00:00,298.47,298.79,298.38,298.61,6622.0,246.0958,246.3597,246.0216,246.2113,6622.0
2020-01-09 13:30:00,298.73,299.34,298.51,299.08,14301.0,246.3102,246.8132,246.1288,246.5988,14301.0
2020-01-09 14:00:00,299.08,299.53,299.08,299.46,10153.0,246.5988,246.9698,246.5988,246.9121,10153.0
2020-01-09 14:30:00,299.52,299.81,299.48,299.64,13178.0,246.9616,247.2007,246.9286,247.0605,13178.0
2020-01-09 15:00:00,299.62,299.71,299.16,299.21,13410.0,247.0441,247.1183,246.6648,246.706,13410.0
2020-01-09 15:30:00,299.24,299.55,298.71,299.44,60791.0,246.7307,246.9863,246.2937,246.8956,60791.0
2020-01-10 09:30:00,300.21,300.52,299.2,299.88,4985.0,247.5305,247.7861,246.6977,247.2584,4985.0
2020-01-10 10:00:00,300.02,300.99,300.02,300.68,3243.0,247.3739,248.1736,247.3739,247.918,3243.0
2020-01-10 10:30:00,300.67,301.46,300.09,301.4,19642.0,247.9098,248.5612,247.4316,248.5117,19642.0
2020-01-10 11:00:00,301.42,301.8,301.19,301.54,9073.0,248.5282,248.8415,248.3386,248.6271,9073.0
2020-01-10 11:30:00,301.6,302.43,301.43,302.36,7314.0,248.6766,249.361,248.5364,249.3032,7314.0
2020-01-10 12:00:00,302.37,302.37,301.41,301.49,9129.0,249.3115,249.3115,248.5199,248.5859,9129.0
2020-01-10 12:30:00,301.61,302.92,301.46,302.39,10438.0,248.6849,249.765,248.5612,249.328,10438.0
2020-01-10 13:00:00,302.53,303.15,302.53,302.66,7141.0,249.4434,249.9546,249.4434,249.5506,7141.0
2020-01-10 13:30:00,302.45,303.01,302.35,303.01,7740.0,249.3775,249.8392,249.295,249.8392,7740.0
2020-01-10 14:00:00,303.11,303.2,302.43,302.79,8726.0,249.9216,249.9958,249.361,249.6578,8726.0
2020-01-10 14:30:00,302.84,303.2,302.73,303.16,13280.0,249.699,249.9958,249.6083,249.9629,13280.0
2020-01-10 15:00:00,303.1,303.1,302.67,302.9,12408.0,249.9134,249.9134,249.5588,249.7485,12408.0
2020-01-10 15:30:00,302.78,303.28,302.43,302.46,61186.0,249.6495,250.0618,249.361,249.3857,61186.0
2020-01-13 09:30:00,302.09,305.26,302.09,304.56,16579.0,249.0806,251.6944,249.0806,251.1172,16579.0
2020-01-13 10:00:00,304.68,305.28,304.39,304.81,8662.0,251.2161,251.7109,250.977,251.3233,8662.0
2020-01-13 10:30:00,304.82,304.88,303.55,303.62,12684.0,251.3316,251.381,250.2844,250.3421,12684.0
2020-01-13 11:00:00,303.62,304.88,303.33,304.58,20932.0,250.3421,251.381,250.103,251.1337,20932.0
2020-01-13 11:30:00,304.5,304.5,304.0,304.37,9245.0,251.0677,251.0677,250.6555,250.9605,9245.0
2020-01-13 12:00:00,304.34,304.51,304.04,304.16,8467.0,250.9358,251.076,250.6884,250.7874,8467.0
2020-01-13 12:30:00,304.13,304.58,304.07,304.38,5902.0,250.7627,251.1337,250.7132,250.9688,5902.0
2020-01-13 13:00:00,304.24,304.25,303.58,303.71,5693.0,250.8534,250.8616,250.3092,250.4164,5693.0
2020-01-13 13:30:00,303.67,304.32,303.64,304.09,8344.0,250.3834,250.9193,250.3586,250.7297,8344.0
2020-01-13 14:00:00,304.07,305.55,304.02,305.17,11440.0,250.7132,251.9335,250.672,251.6202,11440.0
2020-01-13 14:30:00,305.08,305.31,304.24,304.81,15745.0,251.546,251.7356,250.8534,251.3233,15745.0
2020-01-13 15:00:00,304.69,305.37,304.59,304.99,15052.0,251.2244,251.7851,251.1419,251.4717,15052.0
2020-01-13 15:30:00,305.11,306.08,305.1,305.47,76675.0,251.5707,252.3705,251.5624,251.8675,76675.0
2020-01-14 09:30:00,304.4,305.0,302.03,302.14,9420.0,250.9853,251.48,249.0312,249.1219,9420.0
2020-01-14 10:00:00,302.3,302.37,300.57,300.91,7604.0,249.2538,249.3115,247.8273,248.1077,7604.0
2020-01-14 10:30:00,300.88,301.68,300.42,301.02,7532.0,248.083,248.7426,247.7037,248.1984,7532.0
2020-01-14 11:00:00,301.02,301.29,300.59,300.94,5858.0,248.1984,248.421,247.8438,248.1324,5858.0
2020-01-14 11:30:00,300.9,300.91,300.19,300.36,6801.0,248.0994,248.1077,247.514,247.6542,6801.0
2020-01-14 12:00:00,300.43,301.46,300.25,301.43,11004.0,247.7119,248.5612,247.5635,248.5364,11004.0
2020-01-14 12:30:00,301.7,302.44,301.61,302.14,6995.0,248.7591,249.3692,248.6849,249.1219,6995.0
2020-01-14 13:00:00,302.14,302.19,301.4,301.46,6669.0,249.1219,249.1631,248.5117,248.5612,6669.0
2020-01-14 13:30:00,301.39,301.66,301.06,301.28,9259.0,248.5035,248.7261,248.2314,248.4128,9259.0
2020-01-14 14:00:00,301.23,301.52,300.91,301.39,7949.0,248.3715,248.6106,248.1077,248.5035,7949.0
2020-01-14 14:30:00,301.33,301.82,301.24,301.65,7311.0,248.454,248.858,248.3798,248.7178,7311.0
2020-01-14 15:00:00,301.67,302.3,301.51,301.54,13833.0,248.7343,249.2538,248.6024,248.6271,13833.0
2020-01-14 15:30:00,301.55,301.96,301.17,301.7,55190.0,248.6354,248.9734,248.3221,248.7591,55190.0
2020-01-15 09:30:00,302.5,305.34,302.2,302.63,21366.0,249.4187,251.7603,249.1713,249.5259,21366.0
2020-01-15 10:00:00,302.57,302.64,301.28,302.64,9298.0,249.4764,249.5341,248.4128,249.5341,9298.0
2020-01-15 10:30:00,302.68,303.21,302.15,302.15,20257.0,249.5671,250.0041,249.1301,249.1301,20257.0
2020-01-15 11:00:00,302.21,302.92,302.02,302.77,15921.0,249.1796,249.765,249.0229,249.6413,15921.0
2020-01-15 11:30:00,302.76,303.26,302.76,302.92,11773.0,249.6331,250.0453,249.6331,249.765,11773.0
2020-01-15 12:00:00,303.09,303.09,302.21,302.21,9220.0,249.9052,249.9052,249.1796,249.1796,9220.0
2020-01-15 12:30:00,302.16,302.64,302.14,302.14,9232.0,249.1383,249.5341,249.1219,249.1219,9232.0
2020-01-15 13:00:00,302.23,302.62,302.23,302.48,5214.0,249.1961,249.5176,249.1961,249.4022,5214.0
2020-01-15 13:30:00,302.36,302.95,302.25,302.71,15478.0,249.3032,249.7897,249.2125,249.5918,15478.0
2020-01-15 14:00:00,302.72,303.03,302.36,303.03,19488.0,249.6001,249.8557,249.3032,249.8557,19488.0
2020-01-15 14:30:00,303.07,303.36,302.59,302.63,14352.0,249.8887,250.1278,249.4929,249.5259,14352.0
2020-01-15 15:00:00,302.67,302.9,302.44,302.61,13737.0,249.5588,249.7485,249.3692,249.5094,13737.0
2020-01-15 15:30:00,302.35,302.88,301.79,302.86,41311.0,249.295,249.732,248.8333,249.7155,41311.0
2020-01-16 09:30:00,303.62,304.25,302.51,303.54,10646.0,250.3421,250.8616,249.4269,250.2762,10646.0
2020-01-16 10:00:00,303.05,304.94,303.04,304.94,4796.0,249.8722,251.4305,249.8639,251.4305,4796.0
2020-01-16 10:30:00,304.87,305.33,304.69,304.85,8350.0,251.3728,251.7521,251.2244,251.3563,8350.0
2020-01-16 11:00:00,305.18,305.56,304.41,304.53,5323.0,251.6284,251.9417,250.9935,251.0925,5323.0
2020-01-16 11:30:00,304.54,305.05,304.54,304.83,3437.0,251.1007,251.5212,251.1007,251.3398,3437.0
2020-01-16 12:00:00,304.86,305.53,304.86,305.02,4112.0,251.3646,251.917,251.3646,251.4965,4112.0
2020-01-16 12:30:00,305.07,305.91,304.96,305.91,16345.0,251.5377,252.2303,251.447,252.2303,16345.0
2020-01-16 13:00:00,305.9,306.25,305.22,305.25,9431.0,252.2221,252.5106,251.6614,251.6861,9431.0
2020-01-16 13:30:00,305.27,305.57,305.03,305.57,6451.0,251.7026,251.95,251.5047,251.95,6451.0
2020-01-16 14:00:00,305.58,305.77,305.04,305.17,9201.0,251.9582,252.1149,251.513,251.6202,9201.0
2020-01-16 14:30:00,304.97,305.02,304.71,304.81,7495.0,251.4553,251.4965,251.2409,251.3233,7495.0
2020-01-16 15:00:00,304.67,305.4,304.64,305.01,12842.0,251.2079,251.8098,251.1832,251.4882,12842.0
2020-01-16 15:30:00,305.03,306.11,304.66,305.99,41228.0,251.5047,252.3952,251.1997,252.2963,41228.0
2020-01-17 09:30:00,305.46,306.65,304.33,306.62,41991.0,251.8593,252.8405,250.9276,252.8157,41991.0
2020-01-17 10:00:00,306.44,306.51,305.81,306.33,15775.0,252.6673,252.725,252.1479,252.5766,15775.0
2020-01-17 10:30:00,306.43,306.73,306.07,306.07,5423.0,252.6591,252.9064,252.3622,252.3622,5423.0
2020-01-17 11:00:00,306.07,307.64,306.07,307.38,14947.0,252.3622,253.6567,252.3622,253.4424,14947.0
2020-01-17 11:30:00,307.6,307.73,306.81,307.15,8274.0,253.6238,253.7309,252.9724,253.2527,8274.0
2020-01-17 12:00:00,307.13,307.65,306.61,307.63,4954.0,253.2362,253.665,252.8075,253.6485,4954.0
2020-01-17 12:30:00,307.49,307.73,307.19,307.6,5558.0,253.5331,253.7309,253.2857,253.6238,5558.0
2020-01-17 13:00:00,307.63,308.13,307.56,307.64,5364.0,253.6485,254.0608,253.5908,253.6567,5364.0
2020-01-17 13:30:00,307.69,307.69,307.38,307.64,5202.0,253.698,253.698,253.4424,253.6567,5202.0
2020-01-17 14:00:00,307.63,308.5,307.58,308.5,7344.0,253.6485,254.3658,253.6073,254.3658,7344.0
2020-01-17 14:30:00,308.44,308.85,308.22,308.51,13394.0,254.3164,254.6544,254.135,254.3741,13394.0
2020-01-17 15:00:00,308.5,308.78,308.17,308.66,24405.0,254.3658,254.5967,254.0937,254.4978,24405.0
2020-01-17 15:30:00,308.8,308.93,308.35,308.85,38830.0,254.6132,254.7204,254.2421,254.6544,38830.0
2020-01-21 09:30:00,309.99,310.54,308.95,309.62,15612.0,255.5944,256.0479,254.7369,255.2893,15612.0
2020-01-21 10:00:00,309.62,310.86,309.61,310.45,25880.0,255.2893,256.3117,255.2811,255.9737,25880.0
2020-01-21 10:30:00,310.39,310.59,309.85,310.34,7624.0,255.9242,256.0891,255.4789,255.883,7624.0
2020-01-21 11:00:00,310.44,311.15,310.44,311.07,10300.0,255.9654,256.5508,255.9654,256.4849,10300.0
2020-01-21 11:30:00,311.06,312.18,310.97,311.87,7701.0,256.4766,257.4001,256.4024,257.1445,7701.0
2020-01-21 12:00:00,311.72,311.72,311.04,311.32,6528.0,257.0208,257.0208,256.4601,256.691,6528.0
2020-01-21 12:30:00,311.41,312.61,311.35,312.4,11079.0,256.7652,257.7546,256.7157,257.5815,11079.0
2020-01-21 13:00:00,312.39,312.59,311.84,312.59,28850.0,257.5732,257.7381,257.1197,257.7381,28850.0
2020-01-21 13:30:00,312.44,312.44,311.72,312.22,14766.0,257.6145,257.6145,257.0208,257.4331,14766.0
2020-01-21 14:00:00,312.24,312.35,311.82,311.99,9211.0,257.4496,257.5402,257.1032,257.2434,9211.0
2020-01-21 14:30:00,312.02,312.09,311.63,312.04,9236.0,257.2682,257.3259,256.9466,257.2846,9236.0
2020-01-21 15:00:00,312.1,312.13,311.49,311.57,17624.0,257.3341,257.3589,256.8312,256.8971,17624.0
2020-01-21 15:30:00,311.71,312.05,311.35,311.51,32566.0,257.0126,257.2929,256.7157,256.8476,32566.0
2020-01-22 09:30:00,312.89,314.33,312.86,313.17,21079.0,257.9855,259.1728,257.9608,258.2164,21079.0
2020-01-22 10:00:00,312.8,312.86,311.65,311.79,6313.0,257.9113,257.9608,256.9631,257.0785,6313.0
2020-01-22 10:30:00,311.85,312.17,311.47,311.76,5418.0,257.128,257.3918,256.8147,257.0538,5418.0
2020-01-22 11:00:00,311.8,311.8,310.31,310.48,5524.0,257.0868,257.0868,255.8582,255.9984,5524.0
2020-01-22 11:30:00,310.38,310.49,308.6,308.6,10385.0,255.9159,256.0066,254.4483,254.4483,10385.0
2020-01-22 12:00:00,308.79,308.87,307.8,307.8,5834.0,254.6049,254.6709,253.7887,253.7887,5834.0
2020-01-22 12:30:00,307.65,308.33,307.38,308.17,12634.0,253.665,254.2257,253.4424,254.0937,12634.0
2020-01-22 13:00:00,308.26,308.59,307.96,308.51,38280.0,254.1679,254.44,253.9206,254.3741,38280.0
2020-01-22 13:30:00,308.49,309.23,308.15,309.04,24530.0,254.3576,254.9677,254.0772,254.8111,24530.0
2020-01-22 14:00:00,309.35,309.75,309.23,309.68,12714.0,255.0667,255.3965,254.9677,255.3388,12714.0
2020-01-22 14:30:00,309.59,310.25,309.59,310.11,9360.0,255.2646,255.8087,255.2646,255.6933,9360.0
2020-01-22 15:00:00,309.9,309.9,308.92,309.25,10879.0,255.5202,255.5202,254.7121,254.9842,10879.0
2020-01-22 15:30:00,309.26,309.99,308.44,309.81,60789.0,254.9925,255.5944,254.3164,255.446,60789.0
2020-01-23 09:30:00,309.43,310.02,307.41,309.48,21308.0,255.1326,255.6191,253.4671,255.1739,21308.0
2020-01-23 10:00:00,309.49,310.98,309.1,310.0,27309.0,255.1821,256.4106,254.8605,255.6026,27309.0
2020-01-23 10:30:00,310.19,311.02,310.07,310.76,18095.0,255.7593,256.4436,255.6603,256.2293,18095.0
2020-01-23 11:00:00,310.7,311.5,310.4,310.92,19177.0,256.1798,256.8394,255.9324,256.3612,19177.0
2020-01-23 11:30:00,310.9,311.45,310.8,311.09,9650.0,256.3447,256.7982,256.2622,256.5013,9650.0
2020-01-23 12:00:00,311.27,312.16,311.09,312.07,16665.0,256.6498,257.3836,256.5013,257.3094,16665.0
2020-01-23 12:30:00,311.97,312.06,311.29,311.38,4804.0,257.2269,257.3011,256.6663,256.7405,4804.0
2020-01-23 13:00:00,311.41,311.53,311.2,311.41,12187.0,256.7652,256.8641,256.592,256.7652,12187.0
2020-01-23 13:30:00,311.47,312.28,311.47,311.94,8202.0,256.8147,257.4825,256.8147,257.2022,8202.0
2020-01-23 14:00:00,311.95,312.31,311.7,311.97,9748.0,257.2104,257.5073,257.0043,257.2269,9748.0
2020-01-23 14:30:00,311.98,312.5,311.73,312.5,26545.0,257.2352,257.6639,257.029,257.6639,26545.0
2020-01-23 15:00:00,312.54,312.77,312.17,312.64,10020.0,257.6969,257.8865,257.3918,257.7794,10020.0
2020-01-23 15:30:00,312.61,313.5,312.44,312.56,83608.0,257.7546,258.4885,257.6145,257.7134,83608.0
2020-01-24 09:30:00,312.9,313.35,312.28,313.1,10706.0,257.9937,258.3648,257.4825,258.1586,10706.0
2020-01-24 10:00:00,313.34,313.36,312.18,312.18,13013.0,258.3565,258.373,257.4001,257.4001,13013.0
2020-01-24 10:30:00,312.25,312.95,311.73,311.77,10035.0,257.4578,258.035,257.029,257.062,10035.0
2020-01-24 11:00:00,311.86,312.33,311.56,312.06,9090.0,257.1362,257.5238,256.8889,257.3011,9090.0
2020-01-24 11:30:00,312.19,312.19,311.06,311.06,9870.0,257.4083,257.4083,256.4766,256.4766,9870.0
2020-01-24 12:00:00,311.01,311.01,309.44,310.05,11293.0,256.4354,256.4354,255.1409,255.6438,11293.0
2020-01-24 12:30:00,309.91,310.41,309.71,310.41,5093.0,255.5284,255.9407,255.3635,255.9407,5093.0
2020-01-24 13:00:00,310.29,310.33,309.47,309.48,12133.0,255.8417,255.8747,255.1656,255.1739,12133.0
2020-01-24 13:30:00,309.51,309.87,309.24,309.41,4793.0,255.1986,255.4954,254.976,255.1161,4793.0
2020-01-24 14:00:00,309.53,309.65,308.74,308.75,7427.0,255.2151,255.314,254.5637,254.572,7427.0
2020-01-24 14:30:00,308.81,309.65,308.39,309.59,14423.0,254.6214,255.314,254.2751,255.2646,14423.0
2020-01-24 15:00:00,309.62,310.15,309.46,309.78,11102.0,255.2893,255.7263,255.1574,255.4212,11102.0
2020-01-24 15:30:00,309.79,309.93,308.83,309.5,32455.0,255.4295,255.5449,254.6379,255.1904,32455.0
2020-01-27 09:30:00,309.16,311.05,308.48,308.53,24038.0,254.91,256.4684,254.3493,254.3906,24038.0
2020-01-27 10:00:00,308.79,309.72,308.56,308.73,17708.0,254.6049,255.3717,254.4153,254.5555,17708.0
2020-01-27 10:30:00,309.01,310.86,309.01,310.31,27330.0,254.7863,256.3117,254.7863,255.8582,27330.0
2020-01-27 11:00:00,310.32,310.45,309.53,309.78,16732.0,255.8665,255.9737,255.2151,255.4212,16732.0
2020-01-27 11:30:00,309.72,310.32,309.43,310.24,18782.0,255.3717,255.8665,255.1326,255.8005,18782.0
2020-01-27 12:00:00,310.19,310.47,309.89,310.31,14806.0,255.7593,255.9901,255.5119,255.8582,14806.0
2020-01-27 12:30:00,310.33,310.35,309.83,309.89,9498.0,255.8747,255.8912,255.4624,255.5119,9498.0
2020-01-27 13:00:00,309.8,310.65,309.79,310.48,6069.0,255.4377,256.1386,255.4295,255.9984,6069.0
2020-01-27 13:30:00,310.48,312.04,310.43,311.07,40993.0,255.9984,257.2846,255.9572,256.4849,40993.0
2020-01-27 14:00:00,311.25,311.65,310.94,311.65,9358.0,256.6333,256.9631,256.3777,256.9631,9358.0
2020-01-27 14:30:00,311.51,311.51,310.04,310.04,15215.0,256.8476,256.8476,255.6356,255.6356,15215.0
2020-01-27 15:00:00,310.06,310.27,309.2,309.25,15495.0,255.6521,255.8252,254.943,254.9842,15495.0
2020-01-27 15:30:00,309.26,309.33,308.16,308.84,74409.0,254.9925,255.0502,254.0855,254.6462,74409.0
2020-01-28 09:30:00,305.75,309.0,303.99,308.92,38742.0,252.0984,254.7781,250.6472,254.7121,38742.0
2020-01-28 10:00:00,308.82,310.36,308.21,308.53,15663.0,254.6297,255.8994,254.1267,254.3906,15663.0
2020-01-28 10:30:00,308.33,309.32,308.33,308.91,7767.0,254.2257,255.0419,254.2257,254.7039,7767.0
2020-01-28 11:00:00,308.89,309.5,308.8,309.2,10811.0,254.6874,255.1904,254.6132,254.943,10811.0
2020-01-28 11:30:00,309.08,309.57,308.04,309.39,15183.0,254.8441,255.2481,253.9865,255.0997,15183.0
2020-01-28 12:00:00,309.35,309.73,308.88,309.46,15347.0,255.0667,255.38,254.6791,255.1574,15347.0
2020-01-28 12:30:00,309.49,309.97,309.06,309.57,12963.0,255.1821,255.5779,254.8276,255.2481,12963.0
2020-01-28 13:00:00,309.56,309.58,308.14,308.21,17927.0,255.2398,255.2563,254.069,254.1267,17927.0
2020-01-28 13:30:00,308.15,309.37,307.9,309.28,12115.0,254.0772,255.0832,253.8711,255.009,12115.0
2020-01-28 14:00:00,309.32,310.03,309.32,309.79,13684.0,255.0419,255.6274,255.0419,255.4295,13684.0
2020-01-28 14:30:00,309.83,310.23,309.62,309.76,28151.0,255.4624,255.7923,255.2893,255.4047,28151.0
2020-01-28 15:00:00,309.78,309.85,309.1,309.39,15082.0,255.4212,255.4789,254.8605,255.0997,15082.0
2020-01-28 15:30:00,309.42,309.42,308.32,308.54,52225.0,255.1244,255.1244,254.2174,254.3988,52225.0
2020-01-29 09:30:00,309.23,309.4,305.64,305.65,20756.0,254.9677,255.1079,252.0077,252.0159,20756.0
2020-01-29 10:00:00,305.55,305.56,304.11,304.12,28443.0,251.9335,251.9417,250.7462,250.7544,28443.0
2020-01-29 10:30:00,304.22,305.91,304.22,305.78,15310.0,250.8369,252.2303,250.8369,252.1231,15310.0
2020-01-29 11:00:00,305.8,306.46,305.31,306.14,18130.0,252.1396,252.6838,251.7356,252.42,18130.0
2020-01-29 11:30:00,306.22,306.41,305.56,305.7,11832.0,252.4859,252.6426,251.9417,252.0572,11832.0
2020-01-29 12:00:00,305.64,306.1,305.61,305.77,12092.0,252.0077,252.387,251.983,252.1149,12092.0
2020-01-29 12:30:00,305.79,306.0,305.44,305.85,5942.0,252.1314,252.3045,251.8428,252.1808,5942.0
2020-01-29 13:00:00,305.94,306.02,305.47,305.51,7326.0,252.255,252.321,251.8675,251.9005,7326.0
2020-01-29 13:30:00,305.56,305.89,304.81,305.06,9933.0,251.9417,252.2138,251.3233,251.5295,9933.0
2020-01-29 14:00:00,305.03,305.83,304.95,305.05,9965.0,251.5047,252.1643,251.4388,251.5212,9965.0
2020-01-29 14:30:00,304.96,305.65,304.94,305.65,13712.0,251.447,252.0159,251.4305,252.0159,13712.0
2020-01-29 15:00:00,305.66,305.86,304.73,304.82,26926.0,252.0242,252.1891,251.2574,251.3316,26926.0
2020-01-29 15:30:00,304.67,304.99,303.72,303.79,76737.0,251.2079,251.4717,250.4246,250.4823,76737.0
2020-01-30 09:30:00,304.43,311.95,303.97,310.67,101360.0,251.01,257.2104,250.6307,256.155,101360.0
2020-01-30 10:00:00,310.65,314.44,309.64,310.25,66233.0,256.1386,259.2635,255.3058,255.8087,66233.0
2020-01-30 10:30:00,310.46,311.89,309.13,311.23,61527.0,255.9819,257.161,254.8853,256.6168,61527.0
2020-01-30 11:00:00,311.16,313.43,310.44,312.4,39919.0,256.5591,258.4307,255.9654,257.5815,39919.0
2020-01-30 11:30:00,312.96,314.68,312.91,313.74,28613.0,258.0432,259.4614,258.002,258.6863,28613.0
2020-01-30 12:00:00,313.5,313.5,312.25,312.71,38767.0,258.4885,258.4885,257.4578,257.8371,38767.0
2020-01-30 12:30:00,312.79,312.92,311.8,312.32,15998.0,257.903,258.0102,257.0868,257.5155,15998.0
2020-01-30 13:00:00,312.44,312.99,311.59,312.75,25647.0,257.6145,258.0679,256.9136,257.8701,25647.0
2020-01-30 13:30:00,312.86,313.55,312.63,313.05,33126.0,257.9608,258.5297,257.7711,258.1174,33126.0
2020-01-30 14:00:00,313.03,313.13,311.8,311.83,20243.0,258.1009,258.1834,257.0868,257.1115,20243.0
2020-01-30 14:30:00,312.08,312.28,310.34,310.92,56411.0,257.3176,257.4825,255.883,256.3612,56411.0
2020-01-30 15:00:00,310.96,311.41,310.56,310.81,34831.0,256.3942,256.7652,256.0643,256.2705,34831.0
2020-01-30 15:30:00,310.9,312.1,310.56,312.09,119388.0,256.3447,257.3341,256.0643,257.3259,119388.0
2020-01-31 09:30:00,311.6,313.69,311.28,312.56,28425.0,256.9219,258.6451,256.658,257.7134,28425.0
2020-01-31 10:00:00,312.55,312.71,311.91,312.32,15337.0,257.7052,257.8371,257.1775,257.5155,15337.0
2020-01-31 10:30:00,312.25,312.79,312.08,312.41,24303.0,257.4578,257.903,257.3176,257.5897,24303.0
2020-01-31 11:00:00,312.2,312.36,310.94,311.31,17587.0,257.4166,257.5485,256.3777,256.6827,17587.0
2020-01-31 11:30:00,311.23,311.56,310.71,311.09,6434.0,256.6168,256.8889,256.188,256.5013,6434.0
2020-01-31 12:00:00,310.96,311.3,310.53,310.9,13398.0,256.3942,256.6745,256.0396,256.3447,13398.0
2020-01-31 12:30:00,310.83,310.84,309.55,309.98,14462.0,256.287,256.2952,255.2316,255.5861,14462.0
2020-01-31 13:00:00,310.11,310.18,309.25,309.39,7641.0,255.6933,255.751,254.9842,255.0997,7641.0
2020-01-31 13:30:00,309.34,309.98,309.17,309.52,26384.0,255.0584,255.5861,254.9183,255.2068,26384.0
2020-01-31 14:00:00,309.49,310.37,308.69,308.79,22820.0,255.1821,255.9077,254.5225,254.6049,22820.0
2020-01-31 14:30:00,308.78,309.45,308.61,309.4,28994.0,254.5967,255.1491,254.4565,255.1079,28994.0
2020-01-31 15:00:00,309.48,309.56,308.31,308.47,29890.0,255.1739,255.2398,254.2092,254.3411,29890.0
2020-01-31 15:30:00,308.45,310.08,307.84,309.75,174268.0,254.3246,255.6686,253.8216,255.3965,174268.0
2020-02-03 09:30:00,311.01,311.49,310.3,311.03,19798.0,256.4354,256.8312,255.85,256.4519,19798.0
2020-02-03 10:00:00,310.57,313.28,310.06,313.26,8693.0,256.0726,258.3071,255.6521,258.2906,8693.0
2020-02-03 10:30:00,313.17,313.41,311.9,312.1,12747.0,258.2164,258.4142,257.1692,257.3341,12747.0
2020-02-03 11:00:00,312.23,312.35,310.62,310.67,11775.0,257.4413,257.5402,256.1138,256.155,11775.0
2020-02-03 11:30:00,310.56,310.61,309.88,309.91,14766.0,256.0643,256.1056,255.5037,255.5284,14766.0
2020-02-03 12:00:00,309.97,310.3,309.01,309.5,18186.0,255.5779,255.85,254.7863,255.1904,18186.0
2020-02-03 12:30:00,309.68,310.79,309.43,310.63,12761.0,255.3388,256.254,255.1326,256.1221,12761.0
2020-02-03 13:00:00,310.71,311.28,310.42,310.89,11001.0,256.188,256.658,255.9489,256.3364,11001.0
2020-02-03 13:30:00,310.61,311.12,310.37,310.87,12481.0,256.1056,256.5261,255.9077,256.32,12481.0
2020-02-03 14:00:00,310.56,311.3,310.4,310.98,12055.0,256.0643,256.6745,255.9324,256.4106,12055.0
2020-02-03 14:30:00,311.06,311.83,310.68,311.83,19855.0,256.4766,257.1115,256.1633,257.1115,19855.0
2020-02-03 15:00:00,311.75,312.64,311.5,312.62,30753.0,257.0455,257.7794,256.8394,257.7629,30753.0
2020-02-03 15:30:00,312.62,312.89,310.65,311.44,71925.0,257.7629,257.9855,256.1386,256.7899,71925.0
2020-02-04 09:30:00,311.9,321.3,309.99,312.18,31213.0,257.1692,264.9197,255.5944,257.4001,31213.0
2020-02-04 10:00:00,312.36,313.63,311.28,311.46,12932.0,257.5485,258.5956,256.658,256.8064,12932.0
2020-02-04 10:30:00,311.7,312.16,311.6,311.78,14377.0,257.0043,257.3836,256.9219,257.0703,14377.0
2020-02-04 11:00:00,311.76,312.8,311.67,312.68,14297.0,257.0538,257.9113,256.9796,257.8123,14297.0
2020-02-04 11:30:00,312.63,313.69,312.49,312.85,10202.0,257.7711,258.6451,257.6557,257.9525,10202.0
2020-02-04 12:00:00,312.85,313.82,312.77,313.01,14297.0,257.9525,258.7523,257.8865,258.0844,14297.0
2020-02-04 12:30:00,312.88,312.89,312.2,312.39,17977.0,257.9772,257.9855,257.4166,257.5732,17977.0
2020-02-04 13:00:00,312.41,312.49,311.63,311.71,13741.0,257.5897,257.6557,256.9466,257.0126,13741.0
2020-02-04 13:30:00,311.72,312.23,311.72,312.2,10591.0,257.0208,257.4413,257.0208,257.4166,10591.0
2020-02-04 14:00:00,312.01,312.39,311.74,312.2,17755.0,257.2599,257.5732,257.0373,257.4166,17755.0
2020-02-04 14:30:00,312.1,312.81,312.08,312.53,11901.0,257.3341,257.9195,257.3176,257.6887,11901.0
2020-02-04 15:00:00,312.48,313.15,312.43,312.91,22878.0,257.6474,258.1999,257.6062,258.002,22878.0
2020-02-04 15:30:00,312.95,313.0,311.47,311.6,41853.0,258.035,258.0762,256.8147,256.9219,41853.0
2020-02-05 09:30:00,311.38,311.66,309.51,311.66,11815.0,256.7405,256.9713,255.1986,256.9713,11815.0
2020-02-05 10:00:00,311.11,311.66,310.32,310.9,13682.0,256.5178,256.9713,255.8665,256.3447,13682.0
2020-02-05 10:30:00,311.18,313.64,311.18,312.64,43999.0,256.5756,258.6039,256.5756,257.7794,43999.0
2020-02-05 11:00:00,312.76,312.78,311.19,311.55,12524.0,257.8783,257.8948,256.5838,256.8806,12524.0
2020-02-05 11:30:00,311.49,311.49,310.79,310.79,6700.0,256.8312,256.8312,256.254,256.254,6700.0
2020-02-05 12:00:00,310.79,311.33,310.28,310.45,9786.0,256.254,256.6992,255.8335,255.9737,9786.0
2020-02-05 12:30:00,310.55,310.78,310.1,310.1,7978.0,256.0561,256.2457,255.6851,255.6851,7978.0
2020-02-05 13:00:00,310.19,310.78,309.94,310.0,8788.0,255.7593,256.2457,255.5531,255.6026,8788.0
2020-02-05 13:30:00,310.1,310.39,309.78,309.95,12263.0,255.6851,255.9242,255.4212,255.5614,12263.0
2020-02-05 14:00:00,309.88,309.88,309.17,309.56,12991.0,255.5037,255.5037,254.9183,255.2398,12991.0
2020-02-05 14:30:00,309.51,310.07,309.37,310.07,8221.0,255.1986,255.6603,255.0832,255.6603,8221.0
2020-02-05 15:00:00,310.0,310.26,309.38,309.52,11415.0,255.6026,255.817,255.0914,255.2068,11415.0
2020-02-05 15:30:00,309.57,310.19,309.02,309.96,50690.0,255.2481,255.7593,254.7946,255.5696,50690.0
2020-02-06 09:30:00,310.8,312.1,310.05,311.07,10114.0,256.2622,257.3341,255.6438,256.4849,10114.0
2020-02-06 10:00:00,311.17,312.76,310.79,312.5,6763.0,256.5673,257.8783,256.254,257.6639,6763.0
2020-02-06 10:30:00,312.34,313.39,312.33,313.04,6981.0,257.532,258.3978,257.5238,258.1092,6981.0
2020-02-06 11:00:00,313.04,314.1,312.71,313.17,4487.0,258.1092,258.9832,257.8371,258.2164,4487.0
2020-02-06 11:30:00,313.06,313.71,312.5,313.56,5525.0,258.1257,258.6616,257.6639,258.5379,5525.0
2020-02-06 12:00:00,313.76,314.04,313.37,313.8,12093.0,258.7028,258.9337,258.3813,258.7358,12093.0
2020-02-06 12:30:00,313.9,314.22,313.79,314.06,18925.0,258.8183,259.0821,258.7276,258.9502,18925.0
2020-02-06 13:00:00,314.0,314.78,313.98,314.43,20978.0,258.9007,259.5438,258.8842,259.2553,20978.0
2020-02-06 13:30:00,314.32,314.43,313.71,314.33,13935.0,259.1646,259.2553,258.6616,259.1728,13935.0
2020-02-06 14:00:00,314.42,315.66,314.41,315.53,13268.0,259.247,260.2694,259.2388,260.1622,13268.0
2020-02-06 14:30:00,315.68,315.82,315.12,315.7,13106.0,260.2859,260.4013,259.8242,260.3024,13106.0
2020-02-06 15:00:00,315.63,315.63,314.29,314.42,17317.0,260.2447,260.2447,259.1398,259.247,17317.0
2020-02-06 15:30:00,314.68,315.09,314.33,314.73,47803.0,259.4614,259.7994,259.1728,259.5026,47803.0
2020-02-07 09:30:00,315.73,315.85,313.79,315.85,14564.0,260.3271,260.4261,258.7276,260.4261,14564.0
2020-02-07 10:00:00,315.43,316.36,315.43,315.94,5188.0,260.0798,260.8466,260.0798,260.5003,5188.0
2020-02-07 10:30:00,315.59,315.59,314.49,315.27,9478.0,260.2117,260.2117,259.3047,259.9479,9478.0
2020-02-07 11:00:00,315.23,315.87,314.84,315.36,24425.0,259.9149,260.4426,259.5933,260.0221,24425.0
2020-02-07 11:30:00,315.24,315.92,315.15,315.57,15259.0,259.9231,260.4838,259.8489,260.1952,15259.0
2020-02-07 12:00:00,315.49,315.49,315.02,315.23,5027.0,260.1293,260.1293,259.7417,259.9149,5027.0
2020-02-07 12:30:00,315.19,316.27,315.18,316.1,13736.0,259.8819,260.7724,259.8737,260.6322,13736.0
2020-02-07 13:00:00,316.2,316.31,315.5,315.6,10394.0,260.7147,260.8054,260.1375,260.22,10394.0
2020-02-07 13:30:00,315.38,315.38,314.75,314.91,4801.0,260.0386,260.0386,259.5191,259.651,4801.0
2020-02-07 14:00:00,314.84,314.84,314.07,314.36,9070.0,259.5933,259.5933,258.9584,259.1975,9070.0
2020-02-07 14:30:00,314.33,315.34,314.33,315.34,8615.0,259.1728,260.0056,259.1728,260.0056,8615.0
2020-02-07 15:00:00,315.4,316.23,315.32,315.67,10247.0,260.055,260.7394,259.9891,260.2777,10247.0
2020-02-07 15:30:00,315.51,315.69,314.68,314.86,44254.0,260.1457,260.2942,259.4614,259.6098,44254.0
2020-02-10 09:30:00,316.51,317.18,315.07,316.07,8249.0,260.9703,261.5227,259.783,260.6075,8249.0
2020-02-10 10:00:00,316.05,316.17,314.8,315.62,4824.0,260.591,260.6899,259.5603,260.2364,4824.0
2020-02-10 10:30:00,315.58,315.85,315.14,315.68,13150.0,260.2035,260.4261,259.8407,260.2859,13150.0
2020-02-10 11:00:00,315.73,316.35,315.51,315.98,7928.0,260.3271,260.8383,260.1457,260.5333,7928.0
2020-02-10 11:30:00,316.01,317.37,315.86,316.99,12088.0,260.558,261.6794,260.4343,261.366,12088.0
2020-02-10 12:00:00,317.12,317.64,316.73,317.09,5911.0,261.4732,261.902,261.1517,261.4485,5911.0
2020-02-10 12:30:00,317.01,317.01,315.0,316.27,25550.0,261.3825,261.3825,259.7252,260.7724,25550.0
2020-02-10 13:00:00,316.26,316.43,315.76,316.19,9679.0,260.7641,260.9043,260.3519,260.7064,9679.0
2020-02-10 13:30:00,316.12,316.29,315.41,315.7,7675.0,260.6487,260.7889,260.0633,260.3024,7675.0
2020-02-10 14:00:00,315.64,316.19,315.34,316.17,6980.0,260.2529,260.7064,260.0056,260.6899,6980.0
2020-02-10 14:30:00,316.18,316.5,315.97,316.47,4067.0,260.6982,260.962,260.525,260.9373,4067.0
2020-02-10 15:00:00,316.53,317.07,316.53,317.04,8223.0,260.9868,261.432,260.9868,261.4073,8223.0
2020-02-10 15:30:00,316.94,317.3,316.27,317.2,66256.0,261.3248,261.6216,260.7724,261.5392,66256.0
2020-02-11 09:30:00,317.02,320.17,316.58,319.02,35598.0,261.3908,263.988,261.028,263.0398,35598.0
2020-02-11 10:00:00,318.93,319.3,318.23,318.84,15616.0,262.9656,263.2707,262.3885,262.8914,15616.0
2020-02-11 10:30:00,319.0,319.09,318.33,318.67,13752.0,263.0233,263.0975,262.4709,262.7512,13752.0
2020-02-11 11:00:00,318.67,318.69,317.59,317.62,12560.0,262.7512,262.7677,261.8608,261.8855,12560.0
2020-02-11 11:30:00,317.36,318.33,317.36,317.93,10246.0,261.6711,262.4709,261.6711,262.1411,10246.0
2020-02-11 12:00:00,318.03,318.19,317.64,317.99,8600.0,262.2235,262.3555,261.902,262.1906,8600.0
2020-02-11 12:30:00,317.96,318.27,317.57,317.62,5744.0,262.1658,262.4214,261.8443,261.8855,5744.0
2020-02-11 13:00:00,317.6,318.24,317.59,318.18,19722.0,261.869,262.3967,261.8608,262.3472,19722.0
2020-02-11 13:30:00,318.21,318.21,317.49,317.61,7323.0,262.372,262.372,261.7783,261.8772,7323.0
2020-02-11 14:00:00,317.63,317.63,316.98,317.27,10890.0,261.8937,261.8937,261.3578,261.5969,10890.0
2020-02-11 14:30:00,317.34,317.68,317.07,317.49,5630.0,261.6546,261.935,261.432,261.7783,5630.0
2020-02-11 15:00:00,317.36,317.59,317.06,317.37,5462.0,261.6711,261.8608,261.4238,261.6794,5462.0
2020-02-11 15:30:00,317.55,317.86,317.26,317.72,18358.0,261.8278,262.0834,261.5887,261.9679,18358.0
2020-02-12 09:30:00,317.93,318.57,316.06,317.73,46106.0,262.1411,262.6688,260.5992,261.9762,46106.0
2020-02-12 10:00:00,317.83,319.22,317.82,319.22,14418.0,262.0586,263.2047,262.0504,263.2047,14418.0
2020-02-12 10:30:00,319.31,319.67,318.92,319.33,6730.0,263.2789,263.5758,262.9574,263.2954,6730.0
2020-02-12 11:00:00,319.31,319.9,318.99,319.29,9246.0,263.2789,263.7654,263.0151,263.2624,9246.0
2020-02-12 11:30:00,319.64,320.42,319.58,320.3,14226.0,263.551,264.1942,263.5016,264.0952,14226.0
2020-02-12 12:00:00,320.16,320.38,319.59,319.6,4313.0,263.9798,264.1612,263.5098,263.5181,4313.0
2020-02-12 12:30:00,319.6,320.17,319.38,319.38,15918.0,263.5181,263.988,263.3367,263.3367,15918.0
2020-02-12 13:00:00,319.57,319.7,318.82,319.7,12818.0,263.4933,263.6005,262.8749,263.6005,12818.0
2020-02-12 13:30:00,319.74,319.98,319.04,319.34,10558.0,263.6335,263.8314,263.0563,263.3037,10558.0
2020-02-12 14:00:00,319.26,319.95,319.03,319.6,9022.0,263.2377,263.8066,263.0481,263.5181,9022.0
2020-02-12 14:30:00,319.48,319.6,319.19,319.57,5237.0,263.4191,263.5181,263.18,263.4933,5237.0
2020-02-12 15:00:00,319.49,319.83,319.19,319.39,13949.0,263.4274,263.7077,263.18,263.3449,13949.0
2020-02-12 15:30:00,319.44,319.71,318.94,319.19,30048.0,263.3861,263.6087,262.9739,263.18,30048.0
2020-02-13 09:30:00,318.61,321.58,318.61,320.92,9109.0,262.7018,265.1506,262.7018,264.6064,9109.0
2020-02-13 10:00:00,321.01,321.72,320.89,321.38,2490.0,264.6806,265.266,264.5817,264.9857,2490.0
2020-02-13 10:30:00,321.34,322.06,321.34,321.82,3802.0,264.9527,265.5464,264.9527,265.3485,3802.0
2020-02-13 11:00:00,321.63,321.64,320.44,320.73,5589.0,265.1918,265.2001,264.2107,264.4498,5589.0
2020-02-13 11:30:00,320.77,320.91,320.38,320.6,13210.0,264.4827,264.5982,264.1612,264.3426,13210.0
2020-02-13 12:00:00,320.63,321.94,320.51,321.42,8324.0,264.3673,265.4474,264.2684,265.0187,8324.0
2020-02-13 12:30:00,321.56,321.64,321.04,321.17,4657.0,265.1341,265.2001,264.7054,264.8126,4657.0
2020-02-13 13:00:00,321.18,321.46,320.99,321.36,5121.0,264.8208,265.0517,264.6641,264.9692,5121.0
2020-02-13 13:30:00,321.33,321.92,321.33,321.44,4439.0,264.9445,265.4309,264.9445,265.0352,4439.0
2020-02-13 14:00:00,321.39,321.7,320.82,320.82,7144.0,264.9939,265.2496,264.524,264.524,7144.0
2020-02-13 14:30:00,320.72,321.5,320.72,321.19,4278.0,264.4415,265.0846,264.4415,264.829,4278.0
2020-02-13 15:00:00,321.43,321.43,320.84,321.25,20328.0,265.0269,265.0269,264.5405,264.8785,20328.0
2020-02-13 15:30:00,321.23,321.69,320.59,321.46,41753.0,264.862,265.2413,264.3343,265.0517,41753.0
2020-02-14 09:30:00,322.87,323.98,322.67,323.28,6899.0,266.2142,267.1295,266.0493,266.5523,6899.0
2020-02-14 10:00:00,323.28,324.44,323.22,324.0,5301.0,266.5523,267.5087,266.5028,267.146,5301.0
2020-02-14 10:30:00,324.06,324.38,323.21,324.02,6221.0,267.1954,267.4593,266.4946,267.1624,6221.0
2020-02-14 11:00:00,324.23,325.41,324.17,324.93,9262.0,267.3356,268.3085,267.2861,267.9128,9262.0
2020-02-14 11:30:00,324.94,324.94,324.28,324.57,3202.0,267.921,267.921,267.3768,267.6159,3202.0
2020-02-14 12:00:00,324.41,324.46,324.05,324.08,2603.0,267.484,267.5252,267.1872,267.2119,2603.0
2020-02-14 12:30:00,324.08,324.33,323.81,324.26,6901.0,267.2119,267.4181,266.9893,267.3603,6901.0
2020-02-14 13:00:00,324.21,324.53,324.12,324.15,5037.0,267.3191,267.583,267.2449,267.2696,5037.0
2020-02-14 13:30:00,324.17,324.17,323.36,323.54,10019.0,267.2861,267.2861,266.6183,266.7667,10019.0
2020-02-14 14:00:00,323.61,323.92,323.14,323.16,16588.0,266.8244,267.08,266.4369,266.4534,16588.0
2020-02-14 14:30:00,323.01,323.33,322.89,323.09,6518.0,266.3297,266.5935,266.2307,266.3956,6518.0
2020-02-14 15:00:00,323.07,323.54,322.78,323.46,14151.0,266.3792,266.7667,266.14,266.7007,14151.0
2020-02-14 15:30:00,323.53,324.88,323.48,324.18,58832.0,266.7584,267.8715,266.7172,267.2944,58832.0
2020-02-18 09:30:00,325.47,325.94,323.45,324.98,29554.0,268.358,268.7455,266.6925,267.954,29554.0
2020-02-18 10:00:00,324.53,324.83,322.69,322.82,8883.0,267.583,267.8303,266.0658,266.173,8883.0
2020-02-18 10:30:00,322.85,323.25,322.42,322.6,3200.0,266.1978,266.5276,265.8432,265.9916,3200.0
2020-02-18 11:00:00,322.41,322.74,321.33,321.61,14906.0,265.835,266.1071,264.9445,265.1753,14906.0
2020-02-18 11:30:00,321.41,321.49,320.77,321.11,10493.0,265.0104,265.0764,264.4827,264.7631,10493.0
2020-02-18 12:00:00,321.11,321.24,319.64,320.92,17471.0,264.7631,264.8703,263.551,264.6064,17471.0
2020-02-18 12:30:00,320.96,321.42,320.87,320.91,6469.0,264.6394,265.0187,264.5652,264.5982,6469.0
2020-02-18 13:00:00,320.97,321.27,320.7,321.16,8141.0,264.6476,264.895,264.425,264.8043,8141.0
2020-02-18 13:30:00,321.19,322.01,320.98,321.76,5779.0,264.829,265.5052,264.6559,265.299,5779.0
2020-02-18 14:00:00,321.69,322.48,321.49,322.37,3708.0,265.2413,265.8927,265.0764,265.802,3708.0
2020-02-18 14:30:00,322.19,322.95,321.86,322.94,25122.0,265.6536,266.2802,265.3815,266.272,25122.0
2020-02-18 15:00:00,322.78,323.69,322.69,323.69,12499.0,266.14,266.8904,266.0658,266.8904,12499.0
2020-02-18 15:30:00,323.97,324.08,323.36,323.98,27996.0,267.1212,267.2119,266.6183,267.1295,27996.0
2020-02-19 09:30:00,323.59,323.59,321.88,322.44,9310.0,266.8079,266.8079,265.398,265.8597,9310.0
2020-02-19 10:00:00,322.27,322.27,321.47,321.48,5520.0,265.7195,265.7195,265.0599,265.0682,5520.0
2020-02-19 10:30:00,321.38,321.38,320.67,321.18,13702.0,264.9857,264.9857,264.4003,264.8208,13702.0
2020-02-19 11:00:00,321.21,322.79,321.11,322.75,8687.0,264.8455,266.1483,264.7631,266.1153,8687.0
2020-02-19 11:30:00,322.54,322.69,322.12,322.12,2402.0,265.9422,266.0658,265.5959,265.5959,2402.0
2020-02-19 12:00:00,322.17,322.55,322.04,322.5,4084.0,265.6371,265.9504,265.5299,265.9092,4084.0
2020-02-19 12:30:00,322.67,323.18,322.43,322.48,5390.0,266.0493,266.4698,265.8515,265.8927,5390.0
2020-02-19 13:00:00,322.53,322.88,322.27,322.71,5130.0,265.9339,266.2225,265.7195,266.0823,5130.0
2020-02-19 13:30:00,322.71,323.42,322.71,323.07,6015.0,266.0823,266.6677,266.0823,266.3792,6015.0
2020-02-19 14:00:00,323.0,323.61,322.51,322.52,6139.0,266.3214,266.8244,265.9174,265.9257,6139.0
2020-02-19 14:30:00,322.85,323.03,322.53,322.84,3092.0,266.1978,266.3462,265.9339,266.1895,3092.0
2020-02-19 15:00:00,322.84,322.84,322.25,322.5,4280.0,266.1895,266.1895,265.703,265.9092,4280.0
2020-02-19 15:30:00,322.6,322.64,321.64,321.67,26399.0,265.9916,266.0246,265.2001,265.2248,26399.0
2020-02-20 09:30:00,322.3,322.59,321.48,322.32,9936.0,265.7443,265.9834,265.0682,265.7608,9936.0
2020-02-20 10:00:00,322.57,322.64,320.55,321.14,10104.0,265.9669,266.0246,264.3013,264.7878,10104.0
2020-02-20 10:30:00,321.22,321.47,321.08,321.12,6112.0,264.8538,265.0599,264.7383,264.7713,6112.0
2020-02-20 11:00:00,321.31,321.39,320.69,320.76,8594.0,264.928,264.9939,264.4168,264.4745,8594.0
2020-02-20 11:30:00,320.83,322.74,319.7,322.34,19895.0,264.5322,266.1071,263.6005,265.7772,19895.0
2020-02-20 12:00:00,322.37,322.72,322.06,322.72,17605.0,265.802,266.0906,265.5464,266.0906,17605.0
2020-02-20 12:30:00,322.73,323.88,322.7,323.84,13673.0,266.0988,267.047,266.0741,267.014,13673.0
2020-02-20 13:00:00,323.71,324.85,323.71,324.67,7437.0,266.9068,267.8468,266.9068,267.6984,7437.0
2020-02-20 13:30:00,324.6,324.89,324.48,324.85,7425.0,267.6407,267.8798,267.5417,267.8468,7425.0
2020-02-20 14:00:00,325.12,325.75,325.12,325.75,7921.0,268.0694,268.5889,268.0694,268.5889,7921.0
2020-02-20 14:30:00,325.75,326.51,325.64,326.51,15875.0,268.5889,269.2155,268.4982,269.2155,15875.0
2020-02-20 15:00:00,326.38,326.67,325.91,326.4,21618.0,269.1083,269.3474,268.7208,269.1248,21618.0
2020-02-20 15:30:00,326.52,326.73,325.97,326.11,72811.0,269.2238,269.3969,268.7703,268.8857,72811.0
2020-02-21 09:30:00,325.99,327.18,325.99,326.54,18885.0,268.7868,269.7679,268.7868,269.2403,18885.0
2020-02-21 10:00:00,326.94,327.53,326.6,326.68,30886.0,269.5701,270.0565,269.2897,269.3557,30886.0
2020-02-21 10:30:00,326.81,328.19,326.81,327.85,8788.0,269.4629,270.6007,269.4629,270.3204,8788.0
2020-02-21 11:00:00,327.59,328.52,327.01,328.18,9940.0,270.106,270.8728,269.6278,270.5925,9940.0
2020-02-21 11:30:00,327.97,328.82,327.97,328.82,9077.0,270.4193,271.1202,270.4193,271.1202,9077.0
2020-02-21 12:00:00,328.9,328.9,328.06,328.16,4768.0,271.1861,271.1861,270.4935,270.576,4768.0
2020-02-21 12:30:00,328.21,328.46,327.97,328.02,7823.0,270.6172,270.8233,270.4193,270.4605,7823.0
2020-02-21 13:00:00,327.81,328.53,327.5,327.5,8965.0,270.2874,270.8811,270.0318,270.0318,8965.0
2020-02-21 13:30:00,327.54,328.85,327.14,328.85,11433.0,270.0648,271.1449,269.735,271.1449,11433.0
2020-02-21 14:00:00,329.07,329.74,328.69,329.5,14655.0,271.3263,271.8787,271.013,271.6808,14655.0
2020-02-21 14:30:00,329.46,329.58,328.33,328.35,8885.0,271.6479,271.7468,270.7162,270.7326,8885.0
2020-02-21 15:00:00,328.36,328.51,327.42,328.1,25294.0,270.7409,270.8646,269.9658,270.5265,25294.0
2020-02-21 15:30:00,328.18,329.22,327.54,328.98,67072.0,270.5925,271.45,270.0648,271.2521,67072.0
2020-02-24 09:30:00,327.62,329.64,327.56,328.93,27107.0,270.1307,271.7963,270.0813,271.2109,27107.0
2020-02-24 10:00:00,329.06,329.69,327.54,328.15,9125.0,271.3181,271.8375,270.0648,270.5677,9125.0
2020-02-24 10:30:00,328.33,329.52,327.93,328.74,16228.0,270.7162,271.6973,270.3863,271.0542,16228.0
2020-02-24 11:00:00,328.78,329.47,328.48,328.98,8927.0,271.0872,271.6561,270.8398,271.2521,8927.0
2020-02-24 11:30:00,329.07,329.46,328.28,328.39,11471.0,271.3263,271.6479,270.6749,270.7656,11471.0
2020-02-24 12:00:00,328.03,328.09,327.06,327.19,7529.0,270.4688,270.5183,269.669,269.7762,7529.0
2020-02-24 12:30:00,326.92,326.92,326.01,326.01,5796.0,269.5536,269.5536,268.8033,268.8033,5796.0
2020-02-24 13:00:00,326.0,326.0,324.92,325.91,11539.0,268.795,268.795,267.9045,268.7208,11539.0
2020-02-24 13:30:00,326.02,326.57,325.96,326.16,6394.0,268.8115,269.265,268.762,268.9269,6394.0
2020-02-24 14:00:00,325.91,326.16,325.06,325.96,6545.0,268.7208,268.9269,268.02,268.762,6545.0
2020-02-24 14:30:00,326.12,326.53,325.61,326.53,13502.0,268.894,269.232,268.4734,269.232,13502.0
2020-02-24 15:00:00,326.53,326.95,326.3,326.84,6098.0,269.232,269.5783,269.0424,269.4876,6098.0
2020-02-24 15:30:00,326.54,326.86,325.63,325.75,53087.0,269.2403,269.5041,268.4899,268.5889,53087.0
2020-02-25 09:30:00,326.3,326.59,324.77,324.77,6542.0,269.0424,269.2815,267.7808,267.7808,6542.0
2020-02-25 10:00:00,324.7,326.07,324.47,324.74,11739.0,267.7231,268.8527,267.5335,267.7561,11739.0
2020-02-25 10:30:00,324.51,325.49,324.05,324.66,5748.0,267.5665,268.3745,267.1872,267.6901,5748.0
2020-02-25 11:00:00,324.73,325.16,322.57,322.94,8689.0,267.7479,268.1024,265.9669,266.272,8689.0
2020-02-25 11:30:00,322.7,322.7,321.79,321.99,9650.0,266.0741,266.0741,265.3238,265.4887,9650.0
2020-02-25 12:00:00,322.01,322.42,321.01,321.2,6412.0,265.5052,265.8432,264.6806,264.8373,6412.0
2020-02-25 12:30:00,321.14,321.25,319.68,319.81,4268.0,264.7878,264.8785,263.584,263.6912,4268.0
2020-02-25 13:00:00,319.82,320.62,319.25,320.1,9365.0,263.6994,264.3591,263.2295,263.9303,9365.0
2020-02-25 13:30:00,319.75,320.0,318.95,318.95,3530.0,263.6417,263.8479,262.9821,262.9821,3530.0
2020-02-25 14:00:00,319.03,319.03,317.48,318.19,4804.0,263.0481,263.0481,261.7701,262.3555,4804.0
2020-02-25 14:30:00,317.82,320.26,317.14,319.79,15811.0,262.0504,264.0622,261.4897,263.6747,15811.0
2020-02-25 15:00:00,320.56,320.83,319.63,320.36,18878.0,264.3096,264.5322,263.5428,264.1447,18878.0
2020-02-25 15:30:00,320.27,320.31,317.72,318.0,53832.0,264.0705,264.1035,261.9679,262.1988,53832.0
2020-02-26 09:30:00,318.86,321.78,317.9,318.42,12434.0,262.9079,265.3155,262.1164,262.5451,12434.0
2020-02-26 10:00:00,318.36,320.53,318.02,320.09,9669.0,262.4956,264.2849,262.2153,263.9221,9669.0
2020-02-26 10:30:00,320.21,322.04,319.97,321.79,13514.0,264.021,265.5299,263.8231,265.3238,13514.0
2020-02-26 11:00:00,321.8,322.02,320.65,321.39,10203.0,265.332,265.5134,264.3838,264.9939,10203.0
2020-02-26 11:30:00,321.19,321.67,320.51,321.03,10048.0,264.829,265.2248,264.2684,264.6971,10048.0
2020-02-26 12:00:00,320.98,321.17,318.9,319.81,11636.0,264.6559,264.8126,262.9409,263.6912,11636.0
2020-02-26 12:30:00,320.05,322.12,320.05,320.77,25331.0,263.8891,265.5959,263.8891,264.4827,25331.0
2020-02-26 13:00:00,320.98,321.84,320.88,321.47,9111.0,264.6559,265.365,264.5734,265.0599,9111.0
2020-02-26 13:30:00,321.57,321.57,318.15,318.49,9285.0,265.1424,265.1424,262.3225,262.6028,9285.0
2020-02-26 14:00:00,318.5,320.7,318.36,320.45,10015.0,262.6111,264.425,262.4956,264.2189,10015.0
2020-02-26 14:30:00,320.33,321.22,319.36,319.36,18556.0,264.12,264.8538,263.3202,263.3202,18556.0
2020-02-26 15:00:00,319.6,320.69,319.08,319.38,11675.0,263.5181,264.4168,263.0893,263.3367,11675.0
2020-02-26 15:30:00,319.36,320.22,316.86,316.99,98698.0,263.3202,264.0293,261.2589,261.366,98698.0
2020-02-27 09:30:00,313.12,315.77,312.45,313.33,13627.0,258.1751,260.3601,257.6227,258.3483,13627.0
2020-02-27 10:00:00,313.43,313.97,309.27,309.27,15063.0,258.4307,258.876,255.0007,255.0007,15063.0
2020-02-27 10:30:00,309.23,311.0,307.27,309.96,24231.0,254.9677,256.4271,253.3517,255.5696,24231.0
2020-02-27 11:00:00,310.16,310.65,308.91,310.02,21655.0,255.7345,256.1386,254.7039,255.6191,21655.0
2020-02-27 11:30:00,310.04,310.53,308.68,309.67,10650.0,255.6356,256.0396,254.5142,255.3305,10650.0
2020-02-27 12:00:00,309.72,311.85,309.61,311.41,7186.0,255.3717,257.128,255.2811,256.7652,7186.0
2020-02-27 12:30:00,311.62,312.68,311.5,311.82,5801.0,256.9383,257.8123,256.8394,257.1032,5801.0
2020-02-27 13:00:00,311.58,313.21,311.33,311.33,7037.0,256.9054,258.2493,256.6992,256.6992,7037.0
2020-02-27 13:30:00,311.32,311.34,307.77,307.92,13039.0,256.691,256.7075,253.7639,253.8876,13039.0
2020-02-27 14:00:00,307.64,308.09,305.72,307.34,10985.0,253.6567,254.0278,252.0736,253.4094,10985.0
2020-02-27 14:30:00,307.3,307.38,304.96,305.33,15833.0,253.3764,253.4424,251.447,251.7521,15833.0
2020-02-27 15:00:00,305.2,306.01,303.9,303.91,13369.0,251.6449,252.3128,250.573,250.5813,13369.0
2020-02-27 15:30:00,304.02,304.02,296.69,296.69,96344.0,250.672,250.672,244.6282,244.6282,96344.0
2020-02-28 09:30:00,291.42,292.71,279.19,279.64,30040.0,240.2829,241.3466,230.199,230.57,30040.0
2020-02-28 10:00:00,280.86,282.36,278.2,279.96,46285.0,231.576,232.8128,229.3827,230.8339,46285.0
2020-02-28 10:30:00,279.8,282.4,279.21,280.53,35725.0,230.702,232.8457,230.2155,231.3039,35725.0
2020-02-28 11:00:00,280.96,283.0,279.99,281.89,39214.0,231.6584,233.3405,230.8586,232.4252,39214.0
2020-02-28 11:30:00,281.91,284.8,280.78,281.75,47831.0,232.4417,234.8246,231.51,232.3098,47831.0
2020-02-28 12:00:00,281.75,285.26,280.32,284.84,27879.0,232.3098,235.2039,231.1307,234.8576,27879.0
2020-02-28 12:30:00,285.26,288.26,284.71,287.57,30796.0,235.2039,237.6775,234.7504,237.1085,30796.0
2020-02-28 13:00:00,287.51,287.84,285.01,285.83,26424.0,237.0591,237.3312,234.9977,235.6739,26424.0
2020-02-28 13:30:00,284.88,285.28,282.89,283.19,30427.0,234.8906,235.2204,233.2498,233.4971,30427.0
2020-02-28 14:00:00,283.26,283.73,280.19,282.52,21963.0,233.5548,233.9424,231.0235,232.9447,21963.0
2020-02-28 14:30:00,282.49,285.97,282.39,284.5,22991.0,232.9199,235.7893,232.8375,234.5772,22991.0
2020-02-28 15:00:00,285.03,285.03,281.42,281.42,34968.0,235.0142,235.0142,232.0377,232.0377,34968.0
2020-02-28 15:30:00,281.42,284.3,280.32,283.4,107509.0,232.0377,234.4123,231.1307,233.6703,107509.0
2020-03-02 09:30:00,284.67,287.7,284.03,284.85,21180.0,234.7174,237.2157,234.1897,234.8658,21180.0
2020-03-02 10:00:00,284.86,285.69,283.67,285.69,25107.0,234.8741,235.5584,233.8929,235.5584,25107.0
2020-03-02 10:30:00,286.28,289.49,284.78,288.55,17397.0,236.0449,238.6916,234.8081,237.9166,17397.0
2020-03-02 11:00:00,288.34,290.84,287.23,290.08,21298.0,237.7434,239.8047,236.8282,239.1781,21298.0
2020-03-02 11:30:00,290.17,291.06,288.83,290.87,19087.0,239.2523,239.9861,238.1474,239.8295,19087.0
2020-03-02 12:00:00,290.7,291.46,289.11,290.0,17384.0,239.6893,240.3159,238.3783,239.1121,17384.0
2020-03-02 12:30:00,289.9,291.1,289.89,290.76,13835.0,239.0297,240.0191,239.0214,239.7388,13835.0
2020-03-02 13:00:00,290.88,291.79,289.56,290.21,8000.0,239.8377,240.588,238.7493,239.2853,8000.0
2020-03-02 13:30:00,290.52,292.65,290.21,292.11,13238.0,239.5409,241.2971,239.2853,240.8519,13238.0
2020-03-02 14:00:00,292.44,292.44,289.35,289.35,14209.0,241.124,241.124,238.5762,238.5762,14209.0
2020-03-02 14:30:00,289.29,289.29,286.01,286.76,13035.0,238.5267,238.5267,235.8223,236.4407,13035.0
2020-03-02 15:00:00,287.04,290.06,286.93,289.66,13564.0,236.6715,239.1616,236.5808,238.8318,13564.0
2020-03-02 15:30:00,289.84,293.92,289.49,293.6,52992.0,238.9802,242.3443,238.6916,242.0804,52992.0
2020-03-03 09:30:00,293.05,294.39,290.3,294.09,41043.0,241.6269,242.7318,239.3595,242.4844,41043.0
2020-03-03 10:00:00,294.06,301.13,294.06,298.9,53400.0,242.4597,248.2891,242.4597,246.4504,53400.0
2020-03-03 10:30:00,298.58,300.83,298.49,300.07,19609.0,246.1865,248.0417,246.1123,247.4151,19609.0
2020-03-03 11:00:00,299.96,300.42,290.04,292.49,24092.0,247.3244,247.7037,239.1451,241.1652,24092.0
2020-03-03 11:30:00,292.94,297.24,292.93,296.81,13583.0,241.5362,245.0817,241.528,244.7271,13583.0
2020-03-03 12:00:00,296.75,297.17,295.69,296.37,48117.0,244.6777,245.024,243.8037,244.3643,48117.0
2020-03-03 12:30:00,296.64,297.06,295.35,295.66,20214.0,244.587,244.9333,243.5233,243.7789,20214.0
2020-03-03 13:00:00,295.59,296.75,295.0,295.43,14813.0,243.7212,244.6777,243.2347,243.5893,14813.0
2020-03-03 13:30:00,295.24,296.66,294.24,294.34,10336.0,243.4326,244.6035,242.6081,242.6906,10336.0
2020-03-03 14:00:00,294.75,295.21,291.43,294.56,22123.0,243.0286,243.4079,240.2912,242.872,22123.0
2020-03-03 14:30:00,294.82,294.88,291.2,292.94,17245.0,243.0863,243.1358,240.1016,241.5362,17245.0
2020-03-03 15:00:00,293.05,295.22,292.48,294.26,16808.0,241.6269,243.4161,241.1569,242.6246,16808.0
2020-03-03 15:30:00,294.37,294.37,289.17,291.78,39094.0,242.7153,242.7153,238.4278,240.5798,39094.0
2020-03-04 09:30:00,295.27,301.12,295.27,299.8,17116.0,243.4574,248.2808,243.4574,247.1925,17116.0
2020-03-04 10:00:00,299.82,300.3,297.64,299.33,11807.0,247.209,247.6047,245.4115,246.8049,11807.0
2020-03-04 10:30:00,299.11,299.71,297.85,299.0,27164.0,246.6235,247.1183,245.5846,246.5328,27164.0
2020-03-04 11:00:00,299.24,299.41,297.1,298.01,8414.0,246.7307,246.8709,244.9662,245.7166,8414.0
2020-03-04 11:30:00,298.02,298.04,296.17,296.76,10061.0,245.7248,245.7413,244.1994,244.6859,10061.0
2020-03-04 12:00:00,297.16,297.7,296.3,297.42,9954.0,245.0157,245.461,244.3066,245.2301,9954.0
2020-03-04 12:30:00,297.69,298.85,297.57,298.51,10384.0,245.4527,246.4092,245.3538,246.1288,10384.0
2020-03-04 13:00:00,298.72,299.53,298.37,299.13,10036.0,246.302,246.9698,246.0134,246.64,10036.0
2020-03-04 13:30:00,299.07,299.92,299.07,299.46,8981.0,246.5906,247.2914,246.5906,246.9121,8981.0
2020-03-04 14:00:00,299.44,300.02,298.62,299.57,10709.0,246.8956,247.3739,246.2195,247.0028,10709.0
2020-03-04 14:30:00,300.01,300.23,299.44,299.87,7222.0,247.3656,247.547,246.8956,247.2502,7222.0
2020-03-04 15:00:00,299.9,300.03,298.9,299.81,14305.0,247.2749,247.3821,246.4504,247.2007,14305.0
2020-03-04 15:30:00,300.33,303.22,300.19,302.87,51757.0,247.6295,250.0123,247.514,249.7238,51757.0
2020-03-05 09:30:00,298.65,300.68,296.04,298.4,15692.0,246.2443,247.918,244.0923,246.0381,15692.0
2020-03-05 10:00:00,298.89,299.9,298.33,298.55,5371.0,246.4421,247.2749,245.9804,246.1618,5371.0
2020-03-05 10:30:00,298.52,300.47,298.47,300.28,5079.0,246.1371,247.7449,246.0958,247.5882,5079.0
2020-03-05 11:00:00,300.31,302.31,300.25,302.15,5625.0,247.613,249.262,247.5635,249.1301,5625.0
2020-03-05 11:30:00,301.84,302.08,298.03,298.03,6506.0,248.8745,249.0724,245.7331,245.7331,6506.0
2020-03-05 12:00:00,298.46,298.9,296.79,297.0,6501.0,246.0876,246.4504,244.7106,244.8838,6501.0
2020-03-05 12:30:00,297.09,297.62,295.27,295.93,9282.0,244.958,245.395,243.4574,244.0016,9282.0
2020-03-05 13:00:00,296.03,296.19,294.29,295.53,6909.0,244.084,244.2159,242.6493,243.6717,6909.0
2020-03-05 13:30:00,295.67,296.58,295.14,295.14,4889.0,243.7872,244.5375,243.3502,243.3502,4889.0
2020-03-05 14:00:00,294.98,294.98,292.99,293.59,4648.0,243.2183,243.2183,241.5775,242.0722,4648.0
2020-03-05 14:30:00,293.56,295.45,293.55,294.45,5402.0,242.0474,243.6058,242.0392,242.7813,5402.0
2020-03-05 15:00:00,294.32,294.36,293.1,294.08,4213.0,242.6741,242.7071,241.6681,242.4762,4213.0
2020-03-05 15:30:00,293.85,297.48,293.84,297.13,29307.0,242.2865,245.2796,242.2783,244.991,29307.0
2020-03-06 09:30:00,291.34,291.38,287.45,289.06,19146.0,240.217,240.25,237.0096,238.3371,19146.0
2020-03-06 10:00:00,289.2,290.31,288.15,290.24,9145.0,238.4525,239.3677,237.5868,239.31,9145.0
2020-03-06 10:30:00,290.68,292.83,289.52,291.77,8874.0,239.6728,241.4455,238.7164,240.5715,8874.0
2020-03-06 11:00:00,292.42,293.37,291.17,292.03,8049.0,241.1075,241.8908,240.0768,240.7859,8049.0
2020-03-06 11:30:00,292.38,292.7,288.95,290.05,8321.0,241.0745,241.3383,238.2464,239.1533,8321.0
2020-03-06 12:00:00,289.57,289.58,287.28,287.31,8868.0,238.7576,238.7658,236.8694,236.8942,8868.0
2020-03-06 12:30:00,287.31,290.01,287.31,288.94,14002.0,236.8942,239.1204,236.8942,238.2381,14002.0
2020-03-06 13:00:00,288.78,291.11,288.78,290.17,5499.0,238.1062,240.0273,238.1062,239.2523,5499.0
2020-03-06 13:30:00,290.38,290.38,287.25,287.78,8000.0,239.4254,239.4254,236.8447,237.2817,8000.0
2020-03-06 14:00:00,287.28,288.02,286.32,288.02,8967.0,236.8694,237.4796,236.0779,237.4796,8967.0
2020-03-06 14:30:00,287.72,287.72,284.43,285.24,12948.0,237.2322,237.2322,234.5195,235.1874,12948.0
2020-03-06 15:00:00,285.01,288.04,284.43,287.33,17116.0,234.9977,237.4961,234.5195,236.9106,17116.0
2020-03-06 15:30:00,287.09,295.64,287.09,294.65,43939.0,236.7128,243.7624,236.7128,242.9462,43939.0
2020-03-09 09:30:00,278.46,280.73,275.2,277.09,6769.0,229.5971,231.4688,226.9092,228.4675,6769.0
2020-03-09 10:00:00,276.79,283.04,276.79,281.76,31361.0,228.2202,233.3734,228.2202,232.318,31361.0
2020-03-09 10:30:00,282.61,282.65,279.62,279.72,22883.0,233.0189,233.0519,230.5536,230.636,22883.0
2020-03-09 11:00:00,279.35,284.5,279.0,284.39,25534.0,230.3309,234.5772,230.0424,234.4865,25534.0
2020-03-09 11:30:00,283.68,286.77,283.2,284.6,22064.0,233.9011,236.4489,233.5054,234.6597,22064.0
2020-03-09 12:00:00,284.62,286.32,283.38,285.29,16645.0,234.6762,236.0779,233.6538,235.2286,16645.0
2020-03-09 12:30:00,285.33,286.12,283.0,284.13,28405.0,235.2616,235.913,233.3405,234.2722,28405.0
2020-03-09 13:00:00,283.72,284.44,282.49,283.58,10251.0,233.9341,234.5278,232.9199,233.8187,10251.0
2020-03-09 13:30:00,283.43,283.43,279.6,280.39,23023.0,233.695,233.695,230.5371,231.1884,23023.0
2020-03-09 14:00:00,280.62,283.2,279.14,280.3,22962.0,231.3781,233.5054,230.1578,231.1142,22962.0
2020-03-09 14:30:00,280.15,282.74,279.36,281.64,15872.0,230.9906,233.1261,230.3392,232.2191,15872.0
2020-03-09 15:00:00,281.69,283.85,280.3,282.38,36010.0,232.2603,234.0413,231.1142,232.8292,36010.0
2020-03-09 15:30:00,282.39,285.32,279.26,279.26,118885.0,232.8375,235.2533,230.2567,230.2567,118885.0
2020-03-10 09:30:00,286.57,286.83,282.88,283.65,27572.0,236.284,236.4984,233.2415,233.8764,27572.0
2020-03-10 10:00:00,283.98,289.58,283.98,287.61,20422.0,234.1485,238.7658,234.1485,237.1415,20422.0
2020-03-10 10:30:00,287.27,287.48,284.17,284.65,34562.0,236.8612,237.0343,234.3051,234.7009,34562.0
2020-03-10 11:00:00,284.85,287.24,280.55,280.55,22988.0,234.8658,236.8364,231.3204,231.3204,22988.0
2020-03-10 11:30:00,280.2,282.84,280.01,280.82,8766.0,231.0318,233.2085,230.8751,231.543,8766.0
2020-03-10 12:00:00,281.34,284.51,281.34,283.63,10254.0,231.9717,234.5855,231.9717,233.8599,10254.0
2020-03-10 12:30:00,283.66,286.79,281.47,286.11,15594.0,233.8846,236.4654,232.0789,235.9047,15594.0
2020-03-10 13:00:00,285.66,287.78,284.4,285.07,16136.0,235.5337,237.2817,234.4948,235.0472,16136.0
2020-03-10 13:30:00,285.82,285.97,282.12,283.08,36415.0,235.6656,235.7893,232.6149,233.4064,36415.0
2020-03-10 14:00:00,282.96,284.94,282.1,284.6,22421.0,233.3075,234.94,232.5984,234.6597,22421.0
2020-03-10 14:30:00,284.21,289.09,283.91,288.52,31013.0,234.3381,238.3618,234.0908,237.8918,31013.0
2020-03-10 15:00:00,288.81,292.46,288.45,290.75,66745.0,238.1309,241.1405,237.8341,239.7305,66745.0
2020-03-10 15:30:00,289.67,294.43,288.65,294.15,108217.0,238.84,242.7648,237.999,242.5339,108217.0
2020-03-11 09:30:00,286.6,286.66,281.35,284.23,21353.0,236.3087,236.3582,231.98,234.3546,21353.0
2020-03-11 10:00:00,283.68,285.91,281.05,281.05,8385.0,233.9011,235.7398,231.7326,231.7326,8385.0
2020-03-11 10:30:00,281.43,283.16,280.97,281.84,10904.0,232.0459,233.4724,231.6667,232.384,10904.0
2020-03-11 11:00:00,282.46,282.95,278.92,280.29,7167.0,232.8952,233.2992,229.9764,231.106,7167.0
2020-03-11 11:30:00,279.99,280.91,277.47,278.7,5489.0,230.8586,231.6172,228.7808,229.795,5489.0
2020-03-11 12:00:00,279.07,281.55,278.14,278.39,9675.0,230.1001,232.1449,229.3333,229.5394,9675.0
2020-03-11 12:30:00,278.11,278.12,275.25,278.12,16462.0,229.3085,229.3168,226.9504,229.3168,16462.0
2020-03-11 13:00:00,278.0,279.65,276.4,278.93,21078.0,229.2178,230.5783,227.8986,229.9846,21078.0
2020-03-11 13:30:00,279.09,279.68,275.76,278.45,29444.0,230.1166,230.603,227.3709,229.5889,29444.0
2020-03-11 14:00:00,278.94,280.12,277.14,277.79,19212.0,229.9929,230.9658,228.5087,229.0447,19212.0
2020-03-11 14:30:00,277.71,278.37,275.87,276.7,26478.0,228.9787,229.5229,227.4616,228.1459,26478.0
2020-03-11 15:00:00,277.12,278.17,274.53,276.86,35513.0,228.4922,229.358,226.3567,228.2779,35513.0
2020-03-11 15:30:00,276.82,279.66,275.3,277.54,107679.0,228.2449,230.5865,226.9916,228.8385,107679.0
2020-03-12 09:30:00,261.89,265.0,250.23,261.79,28439.0,215.9347,218.499,206.3208,215.8523,28439.0
2020-03-12 10:00:00,261.68,267.83,259.9,263.14,54144.0,215.7616,220.8324,214.2939,216.9654,54144.0
2020-03-12 10:30:00,263.73,268.94,263.73,267.1,40204.0,217.4519,221.7476,217.4519,220.2305,40204.0
2020-03-12 11:00:00,266.73,266.73,260.79,263.92,44059.0,219.9254,219.9254,215.0278,217.6085,44059.0
2020-03-12 11:30:00,264.3,265.82,261.17,262.76,22391.0,217.9218,219.1751,215.3411,216.6521,22391.0
2020-03-12 12:00:00,262.73,265.84,261.45,265.59,23498.0,216.6273,219.1916,215.5719,218.9855,23498.0
2020-03-12 12:30:00,265.49,274.35,263.69,274.01,33479.0,218.903,226.2083,217.4189,225.928,33479.0
2020-03-12 13:00:00,274.14,281.98,271.5,271.5,46764.0,226.0352,232.4994,223.8584,223.8584,46764.0
2020-03-12 13:30:00,270.8,272.39,266.11,266.53,19744.0,223.2813,224.5922,219.4142,219.7605,19744.0
2020-03-12 14:00:00,267.18,267.34,260.94,262.46,17609.0,220.2965,220.4284,215.1514,216.4047,17609.0
2020-03-12 14:30:00,262.2,263.09,258.39,258.39,24494.0,216.1903,216.9242,213.0489,213.0489,24494.0
2020-03-12 15:00:00,258.76,262.54,258.43,260.37,59526.0,213.354,216.4707,213.0819,214.6815,59526.0
2020-03-12 15:30:00,260.34,265.12,258.25,261.49,122565.0,214.6567,218.598,212.9335,215.6049,122565.0
2020-03-13 09:30:00,274.12,276.52,266.62,267.73,30541.0,226.0187,227.9975,219.8347,220.75,30541.0
2020-03-13 10:00:00,267.73,270.33,265.54,268.56,38157.0,220.75,222.8937,218.9443,221.4343,38157.0
2020-03-13 10:30:00,269.03,269.24,260.5,260.56,21715.0,221.8218,221.995,214.7886,214.8381,21715.0
2020-03-13 11:00:00,260.51,264.63,260.51,261.86,24256.0,214.7969,218.1939,214.7969,215.91,24256.0
2020-03-13 11:30:00,261.63,263.88,258.77,263.78,22314.0,215.7204,217.5755,213.3622,217.4931,22314.0
2020-03-13 12:00:00,264.05,264.94,260.53,261.14,20535.0,217.7157,218.4495,214.8134,215.3163,20535.0
2020-03-13 12:30:00,260.73,267.57,260.73,267.01,14423.0,214.9783,220.618,214.9783,220.1563,14423.0
2020-03-13 13:00:00,265.58,266.11,259.33,264.45,25327.0,218.9772,219.4142,213.824,218.0455,25327.0
2020-03-13 13:30:00,265.35,266.2,262.2,264.46,15016.0,218.7876,219.4884,216.1903,218.0538,15016.0
2020-03-13 14:00:00,264.44,265.31,262.42,263.83,15423.0,218.0373,218.7546,216.3717,217.5343,15423.0
2020-03-13 14:30:00,263.65,265.61,261.07,264.95,22244.0,217.3859,219.002,215.2586,218.4578,22244.0
2020-03-13 15:00:00,265.4,269.42,265.24,269.29,26594.0,218.8288,222.1434,218.6969,222.0362,26594.0
2020-03-13 15:30:00,269.68,277.02,264.0,275.85,103453.0,222.3578,228.4098,217.6745,227.4451,103453.0
2020-03-16 09:30:00,250.92,257.19,248.06,249.13,17109.0,206.8897,212.0595,204.5316,205.4138,17109.0
2020-03-16 10:00:00,246.74,249.41,244.99,249.05,29054.0,203.4432,205.6447,202.0003,205.3478,29054.0
2020-03-16 10:30:00,249.21,253.36,249.21,251.28,25000.0,205.4798,208.9015,205.4798,207.1865,25000.0
2020-03-16 11:00:00,250.52,253.53,248.65,251.14,21864.0,206.5599,209.0417,205.018,207.0711,21864.0
2020-03-16 11:30:00,251.51,251.85,246.54,249.57,25863.0,207.3762,207.6565,203.2783,205.7766,25863.0
2020-03-16 12:00:00,249.98,251.02,246.64,247.46,17536.0,206.1147,206.9722,203.3607,204.0368,17536.0
2020-03-16 12:30:00,247.37,248.05,245.31,246.0,12517.0,203.9626,204.5233,202.2641,202.833,12517.0
2020-03-16 13:00:00,245.53,246.67,245.17,246.25,15242.0,202.4455,203.3855,202.1487,203.0392,15242.0
2020-03-16 13:30:00,245.91,246.2,240.85,243.71,19689.0,202.7588,202.9979,198.5867,200.9449,19689.0
2020-03-16 14:00:00,243.22,243.65,241.28,243.15,25295.0,200.5409,200.8954,198.9413,200.4831,25295.0
2020-03-16 14:30:00,243.16,245.4,241.21,242.6,26034.0,200.4914,202.3383,198.8836,200.0297,26034.0
2020-03-16 15:00:00,243.04,243.29,238.35,238.36,61900.0,200.3925,200.5986,196.5254,196.5337,61900.0
2020-03-16 15:30:00,238.35,238.36,223.13,223.67,112054.0,196.5254,196.5337,183.9762,184.4214,112054.0
2020-03-17 09:30:00,228.12,229.05,219.75,221.74,32802.0,188.0905,188.8574,181.1893,182.8301,32802.0
2020-03-17 10:00:00,221.49,229.17,220.48,228.14,20665.0,182.6239,188.9563,181.7912,188.107,20665.0
2020-03-17 10:30:00,227.95,228.55,224.76,227.89,19880.0,187.9504,188.4451,185.3201,187.9009,19880.0
2020-03-17 11:00:00,227.86,234.52,227.4,233.07,13744.0,187.8762,193.3675,187.4969,192.1719,13744.0
2020-03-17 11:30:00,232.6,235.73,231.51,233.6,13478.0,191.7844,194.3652,190.8857,192.6089,13478.0
2020-03-17 12:00:00,234.85,238.92,231.16,231.16,18252.0,193.6396,196.9954,190.5971,190.5971,18252.0
2020-03-17 12:30:00,231.53,232.91,229.41,229.9,14587.0,190.9022,192.04,189.1542,189.5582,14587.0
2020-03-17 13:00:00,230.66,231.99,227.11,228.9,20896.0,190.1848,191.2815,187.2578,188.7337,20896.0
2020-03-17 13:30:00,228.72,233.64,228.11,233.43,23112.0,188.5853,192.6419,188.0823,192.4688,23112.0
2020-03-17 14:00:00,233.31,237.24,232.06,235.67,18577.0,192.3698,195.6102,191.3392,194.3157,18577.0
2020-03-17 14:30:00,236.07,237.26,230.78,231.79,15526.0,194.6455,195.6267,190.2838,191.1165,15526.0
2020-03-17 15:00:00,231.74,231.83,227.88,230.27,37269.0,191.0753,191.1495,187.8927,189.8633,37269.0
2020-03-17 15:30:00,230.27,236.94,230.27,236.07,62457.0,189.8633,195.3629,189.8633,194.6455,62457.0
2020-03-18 09:30:00,225.0,230.08,219.47,229.2,34864.0,185.518,189.7066,180.9584,188.981,34864.0
2020-03-18 10:00:00,231.25,232.92,224.07,226.64,19298.0,190.6713,192.0483,184.7512,186.8702,19298.0
2020-03-18 10:30:00,226.44,228.3,223.52,224.31,20312.0,186.7053,188.239,184.2977,184.9491,20312.0
2020-03-18 11:00:00,224.31,224.46,219.57,219.62,26101.0,184.9491,185.0728,181.0409,181.0821,26101.0
2020-03-18 11:30:00,219.8,220.98,218.11,220.23,15700.0,181.2305,182.2034,179.8371,181.585,15700.0
2020-03-18 12:00:00,220.75,221.1,218.66,218.96,26489.0,182.0138,182.3024,180.2905,180.5379,26489.0
2020-03-18 12:30:00,218.85,218.85,210.23,211.54,11865.0,180.4472,180.4472,173.3398,174.4199,11865.0
2020-03-18 13:00:00,210.54,212.65,210.1,210.76,25150.0,173.5954,175.3351,173.2326,173.7768,25150.0
2020-03-18 13:30:00,210.71,210.71,205.15,206.91,20641.0,173.7356,173.7356,169.1512,170.6024,20641.0
2020-03-18 14:00:00,207.33,207.45,202.51,203.03,25823.0,170.9487,171.0476,166.9745,167.4032,25823.0
2020-03-18 14:30:00,203.03,208.4,203.02,207.32,25569.0,167.4032,171.8309,167.395,170.9404,25569.0
2020-03-18 15:00:00,207.32,209.53,205.19,207.67,30673.0,170.9404,172.7626,169.1842,171.229,30673.0
2020-03-18 15:30:00,207.57,208.89,201.25,206.25,102780.0,171.1466,172.2349,165.9356,170.0582,102780.0
2020-03-19 09:30:00,205.22,206.54,201.51,206.49,32188.0,169.2089,170.2973,166.1499,170.2561,32188.0
2020-03-19 10:00:00,206.77,214.75,206.62,213.63,13766.0,170.4869,177.0667,170.3633,176.1432,13766.0
2020-03-19 10:30:00,214.06,214.85,206.06,207.06,15050.0,176.4977,177.1491,169.9015,170.7261,15050.0
2020-03-19 11:00:00,207.02,208.29,201.17,207.63,41183.0,170.6931,171.7402,165.8696,171.196,41183.0
2020-03-19 11:30:00,207.62,210.67,205.62,209.07,18339.0,171.1878,173.7026,169.5387,172.3834,18339.0
2020-03-19 12:00:00,207.96,209.55,201.91,202.45,13657.0,171.4681,172.7791,166.4798,166.925,13657.0
2020-03-19 12:30:00,202.75,206.3,201.93,204.78,15858.0,167.1724,170.0994,166.4962,168.8461,15858.0
2020-03-19 13:00:00,204.52,206.2,202.96,204.21,17851.0,168.6318,170.017,167.3455,168.3762,17851.0
2020-03-19 13:30:00,204.52,208.46,203.96,207.76,9442.0,168.6318,171.8804,168.17,171.3032,9442.0
2020-03-19 14:00:00,207.51,209.38,206.0,209.38,12556.0,171.0971,172.639,169.8521,172.639,12556.0
2020-03-19 14:30:00,208.48,212.09,208.47,211.67,16271.0,171.8969,174.8734,171.8886,174.5271,16271.0
2020-03-19 15:00:00,210.65,212.9,206.16,210.82,21263.0,173.6861,175.5413,169.984,173.8263,21263.0
2020-03-19 15:30:00,210.97,214.67,205.32,209.07,66912.0,173.9499,177.0007,169.2914,172.3834,66912.0
2020-03-20 09:30:00,212.0,214.88,205.04,205.4,89009.0,174.7992,177.1738,169.0605,169.3573,89009.0
2020-03-20 10:00:00,205.58,208.07,202.83,206.08,19230.0,169.5058,171.5588,167.2383,169.918,19230.0
2020-03-20 10:30:00,206.28,210.16,205.5,208.98,13805.0,170.0829,173.2821,169.4398,172.3091,13805.0
2020-03-20 11:00:00,209.53,209.95,204.03,204.03,14324.0,172.7626,173.1089,168.2277,168.2277,14324.0
2020-03-20 11:30:00,203.97,203.97,201.13,202.92,17643.0,168.1783,168.1783,165.8366,167.3125,17643.0
2020-03-20 12:00:00,202.9,203.27,199.02,201.01,18517.0,167.296,167.6011,164.0969,165.7377,18517.0
2020-03-20 12:30:00,201.21,207.63,201.21,205.74,14125.0,165.9026,171.196,165.9026,169.6377,14125.0
2020-03-20 13:00:00,206.71,211.02,205.72,208.17,20771.0,170.4375,173.9912,169.6212,171.6413,20771.0
2020-03-20 13:30:00,208.23,210.9,206.78,209.45,13769.0,171.6908,173.8922,170.4952,172.6967,13769.0
2020-03-20 14:00:00,210.35,210.99,207.95,209.49,22924.0,173.4387,173.9664,171.4599,172.7297,22924.0
2020-03-20 14:30:00,209.46,209.9,205.79,207.72,25566.0,172.7049,173.0677,169.6789,171.2702,25566.0
2020-03-20 15:00:00,207.89,209.94,201.0,205.08,26331.0,171.4104,173.1007,165.7294,169.0935,26331.0
2020-03-20 15:30:00,205.7,205.7,192.22,196.33,137746.0,169.6047,169.6047,158.4901,161.8789,137746.0
2020-03-23 09:30:00,194.6,194.6,175.81,188.77,26059.0,160.4525,160.4525,144.9597,155.6455,26059.0
2020-03-23 10:00:00,188.4,189.98,181.26,183.97,29572.0,155.3404,156.6432,149.4533,151.6878,29572.0
2020-03-23 10:30:00,182.04,185.37,179.78,182.41,23603.0,150.0965,152.8421,148.233,150.4015,23603.0
2020-03-23 11:00:00,181.22,182.89,177.49,177.5,25670.0,149.4203,150.7973,146.3449,146.3531,25670.0
2020-03-23 11:30:00,177.0,178.92,175.84,178.38,16011.0,145.9408,147.5239,144.9844,147.0787,16011.0
2020-03-23 12:00:00,178.81,182.69,176.02,182.69,14461.0,147.4332,150.6324,145.1328,150.6324,14461.0
2020-03-23 12:30:00,182.37,188.96,181.74,187.41,21605.0,150.3685,155.8022,149.8491,154.5241,21605.0
2020-03-23 13:00:00,187.31,187.5,185.4,185.65,36482.0,154.4417,154.5984,152.8669,153.073,36482.0
2020-03-23 13:30:00,185.35,187.74,183.23,183.5,25753.0,152.8256,154.7962,151.0776,151.3003,25753.0
2020-03-23 14:00:00,183.5,186.61,182.72,185.44,15255.0,151.3003,153.8645,150.6571,152.8998,15255.0
2020-03-23 14:30:00,185.36,186.31,180.38,181.59,23520.0,152.8339,153.6172,148.7277,149.7254,23520.0
2020-03-23 15:00:00,181.59,182.6,176.23,176.46,34627.0,149.7254,150.5582,145.306,145.4956,34627.0
2020-03-23 15:30:00,176.62,183.58,176.54,181.27,92983.0,145.6275,151.3662,145.5616,149.4616,92983.0
2020-03-24 09:30:00,189.41,193.43,185.02,185.7,38578.0,156.1732,159.4878,152.5535,153.1142,38578.0
2020-03-24 10:00:00,185.95,189.21,185.23,188.09,20112.0,153.3203,156.0083,152.7267,155.0848,20112.0
2020-03-24 10:30:00,188.68,191.88,188.66,188.66,14649.0,155.5713,158.2098,155.5548,155.5548,14649.0
2020-03-24 11:00:00,189.45,189.45,185.01,185.8,24642.0,156.2062,156.2062,152.5453,153.1967,24642.0
2020-03-24 11:30:00,185.51,185.51,181.84,184.25,22912.0,152.9576,152.9576,149.9315,151.9187,22912.0
2020-03-24 12:00:00,184.23,186.21,184.11,185.64,18308.0,151.9022,153.5347,151.8032,153.0647,18308.0
2020-03-24 12:30:00,186.19,187.65,181.94,181.94,22325.0,153.5182,154.722,150.014,150.014,22325.0
2020-03-24 13:00:00,181.84,182.86,180.68,182.54,26753.0,149.9315,150.7726,148.9751,150.5087,26753.0
2020-03-24 13:30:00,182.86,182.86,178.6,179.0,27307.0,150.7726,150.7726,147.2601,147.5899,27307.0
2020-03-24 14:00:00,178.64,179.62,177.91,178.38,45244.0,147.2931,148.1011,146.6912,147.0787,45244.0
2020-03-24 14:30:00,178.35,180.6,177.77,180.6,39465.0,147.054,148.9091,146.5757,148.9091,39465.0
2020-03-24 15:00:00,180.84,183.62,180.83,182.95,57355.0,149.107,151.3992,149.0988,150.8468,57355.0
2020-03-24 15:30:00,182.73,188.25,182.73,187.26,133288.0,150.6654,155.2167,150.6654,154.4005,133288.0
2020-03-25 09:30:00,186.18,195.93,183.77,185.07,40605.0,153.51,161.5491,151.5229,152.5948,40605.0
2020-03-25 10:00:00,184.78,186.93,183.89,184.52,20566.0,152.3556,154.1284,151.6218,152.1413,20566.0
2020-03-25 10:30:00,185.52,189.9,185.52,189.89,37048.0,152.9658,156.5772,152.9658,156.569,37048.0
2020-03-25 11:00:00,190.79,191.66,189.19,190.19,34863.0,157.311,158.0284,155.9918,156.8163,34863.0
2020-03-25 11:30:00,189.65,193.8,189.18,192.84,42353.0,156.3711,159.7929,155.9836,159.0013,42353.0
2020-03-25 12:00:00,192.53,199.84,192.53,198.31,33627.0,158.7457,164.773,158.7457,163.5115,33627.0
2020-03-25 12:30:00,198.27,205.7,197.3,205.61,41590.0,163.4785,169.6047,162.6787,169.5305,41590.0
2020-03-25 13:00:00,205.71,209.1,205.39,206.17,18568.0,169.6129,172.4081,169.3491,169.9922,18568.0
2020-03-25 13:30:00,206.57,212.86,206.21,209.25,16467.0,170.322,175.5083,170.0252,172.5318,16467.0
2020-03-25 14:00:00,208.39,209.5,204.09,207.28,18171.0,171.8227,172.7379,168.2772,170.9075,18171.0
2020-03-25 14:30:00,206.81,209.05,204.46,207.43,14757.0,170.5199,172.3669,168.5823,171.0311,14757.0
2020-03-25 15:00:00,207.44,210.45,206.76,209.37,26648.0,171.0394,173.5212,170.4787,172.6307,26648.0
2020-03-25 15:30:00,209.04,210.18,198.51,200.76,111057.0,172.3586,173.2986,163.6764,165.5316,111057.0
2020-03-26 09:30:00,202.1,204.98,198.0,203.81,24760.0,166.6364,169.011,163.2559,168.0464,24760.0
2020-03-26 10:00:00,204.0,209.07,202.65,208.59,14262.0,168.203,172.3834,167.0899,171.9876,14262.0
2020-03-26 10:30:00,208.3,209.95,203.72,205.32,38780.0,171.7485,173.1089,167.9721,169.2914,38780.0
2020-03-26 11:00:00,206.56,209.95,203.62,209.88,16848.0,170.3138,173.1089,167.8897,173.0512,16848.0
2020-03-26 11:30:00,209.72,210.29,205.17,208.69,21307.0,172.9193,173.3893,169.1677,172.07,21307.0
2020-03-26 12:00:00,208.28,209.87,207.27,209.87,23212.0,171.732,173.043,170.8992,173.043,23212.0
2020-03-26 12:30:00,209.16,212.34,208.73,208.95,25567.0,172.4576,175.0795,172.103,172.2844,25567.0
2020-03-26 13:00:00,208.98,211.04,206.94,208.05,17543.0,172.3091,174.0077,170.6271,171.5423,17543.0
2020-03-26 13:30:00,207.43,209.58,207.14,207.15,10301.0,171.0311,172.8039,170.792,170.8003,10301.0
2020-03-26 14:00:00,207.89,210.56,206.93,209.1,16051.0,171.4104,173.6119,170.6189,172.4081,16051.0
2020-03-26 14:30:00,209.82,212.58,209.11,211.57,21331.0,173.0017,175.2774,172.4163,174.4447,21331.0
2020-03-26 15:00:00,211.35,213.7,209.66,212.92,18611.0,174.2633,176.2009,172.8698,175.5578,18611.0
2020-03-26 15:30:00,213.64,218.75,210.41,215.92,78923.0,176.1514,180.3647,173.4882,178.0313,78923.0
2020-03-27 09:30:00,212.21,214.34,209.41,212.22,30563.0,174.9724,176.7286,172.6637,174.9806,30563.0
2020-03-27 10:00:00,212.05,214.65,209.53,210.68,24586.0,174.8404,176.9842,172.7626,173.7108,24586.0
2020-03-27 10:30:00,211.03,223.41,210.0,221.98,62552.0,173.9994,184.207,173.1502,183.028,62552.0
2020-03-27 11:00:00,222.04,227.6,219.94,224.37,57008.0,183.0774,187.6618,181.3459,184.9986,57008.0
2020-03-27 11:30:00,225.03,225.61,223.48,223.81,13599.0,185.5428,186.021,184.2647,184.5368,13599.0
2020-03-27 12:00:00,224.02,228.37,223.35,225.7,30101.0,184.71,188.2967,184.1576,186.0952,30101.0
2020-03-27 12:30:00,225.56,227.39,224.47,226.92,12394.0,185.9798,187.4886,185.081,187.1011,12394.0
2020-03-27 13:00:00,226.43,229.92,226.0,227.96,15360.0,186.6971,189.5747,186.3426,187.9586,15360.0
2020-03-27 13:30:00,227.69,229.14,226.45,227.11,29090.0,187.736,188.9316,186.7136,187.2578,29090.0
2020-03-27 14:00:00,226.91,229.91,226.24,228.14,17725.0,187.0929,189.5664,186.5404,188.107,17725.0
2020-03-27 14:30:00,227.96,229.33,226.83,229.12,27416.0,187.9586,189.0882,187.0269,188.9151,27416.0
2020-03-27 15:00:00,229.18,234.8,228.87,234.06,28255.0,188.9645,193.5984,188.7089,192.9882,28255.0
2020-03-27 15:30:00,233.9,234.3,224.93,228.6,80867.0,192.8563,193.1861,185.4603,188.4863,80867.0
2020-03-30 09:30:00,228.6,232.13,218.41,220.17,22373.0,190.2227,193.1601,181.7434,183.208,22373.0
2020-03-30 10:00:00,219.99,222.04,215.33,216.44,13837.0,183.0582,184.764,179.1805,180.1042,13837.0
2020-03-30 10:30:00,216.86,218.27,212.86,213.79,15351.0,180.4536,181.6269,177.1252,177.899,15351.0
2020-03-30 11:00:00,213.76,220.66,213.46,219.35,13707.0,177.8741,183.6157,177.6244,182.5256,13707.0
2020-03-30 11:30:00,218.56,220.02,216.49,218.61,14572.0,181.8682,183.0831,180.1458,181.9099,14572.0
2020-03-30 12:00:00,218.4,221.09,216.81,220.45,13088.0,181.7351,183.9735,180.412,183.441,13088.0
2020-03-30 12:30:00,220.24,220.24,217.85,218.79,10794.0,183.2662,183.2662,181.2774,182.0596,10794.0
2020-03-30 13:00:00,218.09,219.39,216.37,217.8,22179.0,181.4772,182.5589,180.0459,181.2358,22179.0
2020-03-30 13:30:00,217.93,218.39,213.61,213.98,23441.0,181.344,181.7268,177.7493,178.0571,23441.0
2020-03-30 14:00:00,214.51,215.98,211.89,215.98,28845.0,178.4982,179.7214,176.318,179.7214,28845.0
2020-03-30 14:30:00,215.33,218.43,214.37,217.42,30623.0,179.1805,181.7601,178.3817,180.9196,30623.0
2020-03-30 15:00:00,217.65,220.91,217.35,219.08,23991.0,181.111,183.8237,180.8614,182.3009,23991.0
2020-03-30 15:30:00,220.22,226.77,217.79,224.99,66156.0,183.2496,188.7,181.2275,187.2188,66156.0
2020-03-31 09:30:00,223.8,224.95,216.18,216.78,25558.0,186.2286,187.1855,179.8878,180.3871,25558.0
2020-03-31 10:00:00,217.3,218.73,215.19,217.38,18172.0,180.8198,182.0097,179.064,180.8863,18172.0
2020-03-31 10:30:00,217.49,219.94,216.92,217.96,18896.0,180.9779,183.0166,180.5036,181.369,18896.0
2020-03-31 11:00:00,218.77,218.77,215.61,216.89,8734.0,182.043,182.043,179.4135,180.4786,8734.0
2020-03-31 11:30:00,216.93,221.88,216.37,216.37,21685.0,180.5119,184.6309,180.0459,180.0459,21685.0
2020-03-31 12:00:00,216.22,217.33,213.53,213.53,12287.0,179.9211,180.8447,177.6827,177.6827,12287.0
2020-03-31 12:30:00,213.26,214.79,212.26,212.76,11870.0,177.458,178.7312,176.6259,177.0419,11870.0
2020-03-31 13:00:00,213.09,214.24,211.61,212.31,9857.0,177.3165,178.2735,176.085,176.6675,9857.0
2020-03-31 13:30:00,212.06,214.16,211.91,213.37,8453.0,176.4595,178.2069,176.3346,177.5495,8453.0
2020-03-31 14:00:00,213.34,214.87,211.9,214.04,9205.0,177.5246,178.7977,176.3263,178.1071,9205.0
2020-03-31 14:30:00,214.13,218.51,213.85,216.81,16396.0,178.182,181.8266,177.949,180.412,16396.0
2020-03-31 15:00:00,216.7,216.71,211.75,214.43,22880.0,180.3205,180.3288,176.2015,178.4316,22880.0
2020-03-31 15:30:00,213.74,221.99,213.74,220.26,82580.0,177.8574,184.7224,177.8574,183.2829,82580.0
2020-04-01 09:30:00,206.22,207.03,200.24,201.24,44237.0,171.5999,172.2739,166.6238,167.4559,44237.0
2020-04-01 10:00:00,201.69,203.77,194.5,195.13,19108.0,167.8304,169.5612,161.8474,162.3717,19108.0
2020-04-01 10:30:00,194.93,196.21,191.53,191.53,37611.0,162.2052,163.2704,159.376,159.376,37611.0
2020-04-01 11:00:00,191.02,196.01,190.9,194.49,29730.0,158.9516,163.1039,158.8518,161.8391,29730.0
2020-04-01 11:30:00,194.76,198.47,194.54,197.41,47001.0,162.0638,165.1509,161.8807,164.2689,47001.0
2020-04-01 12:00:00,197.5,198.34,195.29,196.3,27372.0,164.3438,165.0428,162.5048,163.3452,27372.0
2020-04-01 12:30:00,196.34,196.75,191.01,192.89,14806.0,163.3785,163.7197,158.9433,160.5077,14806.0
2020-04-01 13:00:00,192.92,194.09,192.19,193.61,12673.0,160.5327,161.5063,159.9252,161.1068,12673.0
2020-04-01 13:30:00,193.98,196.78,192.99,195.52,30238.0,161.4147,163.7447,160.5909,162.6962,30238.0
2020-04-01 14:00:00,196.02,197.28,195.29,195.72,17855.0,163.1123,164.1607,162.5048,162.8626,17855.0
2020-04-01 14:30:00,195.74,198.33,194.93,197.48,22453.0,162.8793,165.0345,162.2052,164.3271,22453.0
2020-04-01 15:00:00,197.44,199.01,196.45,197.25,25324.0,164.2939,165.6003,163.4701,164.1358,25324.0
2020-04-01 15:30:00,197.42,200.98,195.41,200.31,98344.0,164.2772,167.2396,162.6047,166.682,98344.0
2020-04-02 09:30:00,190.0,202.17,190.0,200.21,29418.0,158.1029,168.2298,158.1029,166.5988,29418.0
2020-04-02 10:00:00,201.11,202.08,196.77,201.02,16972.0,167.3477,168.1549,163.7363,167.2729,16972.0
2020-04-02 10:30:00,201.32,202.93,197.58,200.73,9248.0,167.5225,168.8622,164.4104,167.0315,9248.0
2020-04-02 11:00:00,199.43,199.43,196.91,197.28,15750.0,165.9498,165.9498,163.8528,164.1607,15750.0
2020-04-02 11:30:00,197.62,198.19,193.81,194.07,39015.0,164.4436,164.918,161.2733,161.4896,39015.0
2020-04-02 12:00:00,194.12,195.42,191.44,191.78,23953.0,161.5312,162.613,159.3011,159.5841,23953.0
2020-04-02 12:30:00,192.28,193.26,191.2,192.44,29518.0,160.0001,160.8156,159.1014,160.1333,29518.0
2020-04-02 13:00:00,192.72,193.56,190.71,190.83,26883.0,160.3663,161.0652,158.6937,158.7935,26883.0
2020-04-02 13:30:00,190.71,192.55,190.33,190.66,23637.0,158.6937,160.2248,158.3775,158.6521,23637.0
2020-04-02 14:00:00,190.69,192.15,190.19,191.28,20638.0,158.677,159.8919,158.261,159.168,20638.0
2020-04-02 14:30:00,191.25,191.28,189.76,190.84,17227.0,159.143,159.168,157.9032,158.8019,17227.0
2020-04-02 15:00:00,191.08,191.32,189.56,190.27,18370.0,159.0016,159.2013,157.7368,158.3276,18370.0
2020-04-02 15:30:00,190.44,197.29,189.34,194.24,80484.0,158.469,164.169,157.5537,161.6311,80484.0
2020-04-03 09:30:00,193.03,201.5,193.03,201.41,23020.0,160.6242,167.6723,160.6242,167.5974,23020.0
2020-04-03 10:00:00,200.18,200.18,197.0,197.0,14749.0,166.5739,166.5739,163.9277,163.9277,14749.0
2020-04-03 10:30:00,197.82,197.82,195.38,196.11,10667.0,164.6101,164.6101,162.5797,163.1871,10667.0
2020-04-03 11:00:00,196.47,197.06,193.65,194.22,10187.0,163.4867,163.9777,161.1401,161.6144,10187.0
2020-04-03 11:30:00,193.87,193.88,190.22,190.79,23692.0,161.3232,161.3315,158.286,158.7603,23692.0
2020-04-03 12:00:00,190.75,192.0,189.76,192.0,10702.0,158.727,159.7671,157.9032,159.7671,10702.0
2020-04-03 12:30:00,192.0,192.87,191.78,192.15,12341.0,159.7671,160.4911,159.5841,159.8919,12341.0
2020-04-03 13:00:00,192.21,192.35,190.89,190.91,5923.0,159.9419,160.0584,158.8435,158.8601,5923.0
2020-04-03 13:30:00,190.78,193.09,189.01,191.21,12335.0,158.7519,160.6741,157.2791,159.1098,12335.0
2020-04-03 14:00:00,191.28,192.47,190.88,192.0,14565.0,159.168,160.1582,158.8352,159.7671,14565.0
2020-04-03 14:30:00,191.63,192.99,189.31,191.62,19715.0,159.4592,160.5909,157.5287,159.4509,19715.0
2020-04-03 15:00:00,191.37,192.59,190.34,190.62,15761.0,159.2429,160.2581,158.3858,158.6188,15761.0
2020-04-03 15:30:00,191.34,191.63,188.53,190.95,46247.0,159.2179,159.4592,156.8797,158.8934,46247.0
2020-04-06 09:30:00,202.0,209.37,201.2,204.39,30643.0,168.0883,174.2211,167.4226,170.0771,30643.0
2020-04-06 10:00:00,204.16,207.55,204.16,206.54,21033.0,169.8857,172.7066,169.8857,171.8662,21033.0
2020-04-06 10:30:00,206.54,207.72,203.8,206.48,15340.0,171.8662,172.8481,169.5861,171.8162,15340.0
2020-04-06 11:00:00,206.23,207.29,204.65,207.29,14240.0,171.6082,172.4902,170.2935,172.4902,14240.0
2020-04-06 11:30:00,206.43,209.86,206.23,209.17,7198.0,171.7746,174.6288,171.6082,174.0546,7198.0
2020-04-06 12:00:00,209.18,211.51,208.93,211.32,12470.0,174.063,176.0018,173.8549,175.8437,12470.0
2020-04-06 12:30:00,211.52,212.0,209.48,212.0,7267.0,176.0101,176.4095,174.3126,176.4095,7267.0
2020-04-06 13:00:00,211.66,212.58,208.91,210.96,7298.0,176.1266,176.8922,173.8383,175.5441,7298.0
2020-04-06 13:30:00,211.0,211.78,209.36,209.9,10805.0,175.5774,176.2265,174.2127,174.6621,10805.0
2020-04-06 14:00:00,209.46,209.46,207.38,208.66,18942.0,174.296,174.296,172.5651,173.6303,18942.0
2020-04-06 14:30:00,208.28,208.94,206.46,208.13,14067.0,173.314,173.8632,171.7996,173.1892,14067.0
2020-04-06 15:00:00,208.12,209.54,207.47,209.37,25100.0,173.1809,174.3625,172.64,174.2211,25100.0
2020-04-06 15:30:00,209.19,214.85,208.6,212.04,85970.0,174.0713,178.7811,173.5803,176.4428,85970.0
2020-04-07 09:30:00,223.05,225.83,221.72,223.64,18425.0,185.6045,187.9178,184.4977,186.0954,18425.0
2020-04-07 10:00:00,223.26,224.18,219.25,219.99,20661.0,185.7792,186.5448,182.4424,183.0582,20661.0
2020-04-07 10:30:00,219.55,221.05,215.77,217.7,19673.0,182.692,183.9402,179.5466,181.1526,19673.0
2020-04-07 11:00:00,217.08,220.69,217.06,219.6,20449.0,180.6367,183.6407,180.6201,182.7337,20449.0
2020-04-07 11:30:00,219.99,222.21,219.59,220.69,12028.0,183.0582,184.9055,182.7253,183.6407,12028.0
2020-04-07 12:00:00,220.48,222.55,220.27,222.55,25815.0,183.4659,185.1884,183.2912,185.1884,25815.0
2020-04-07 12:30:00,222.0,223.25,221.29,223.25,18809.0,184.7307,185.7709,184.1399,185.7709,18809.0
2020-04-07 13:00:00,222.85,223.84,220.48,222.21,15786.0,185.438,186.2618,183.4659,184.9055,15786.0
2020-04-07 13:30:00,221.76,223.46,221.57,221.94,12135.0,184.531,185.9456,184.3729,184.6808,12135.0
2020-04-07 14:00:00,221.79,222.11,219.23,220.62,17229.0,184.556,184.8223,182.4258,183.5824,17229.0
2020-04-07 14:30:00,220.01,220.41,215.7,216.12,20118.0,183.0748,183.4077,179.4884,179.8379,20118.0
2020-04-07 15:00:00,215.75,217.54,213.37,213.58,16551.0,179.53,181.0195,177.5495,177.7243,16551.0
2020-04-07 15:30:00,213.66,217.78,213.3,214.53,49451.0,177.7909,181.2192,177.4913,178.5148,49451.0
2020-04-08 09:30:00,215.29,218.23,212.94,216.59,20552.0,179.1472,181.5936,177.1917,180.229,20552.0
2020-04-08 10:00:00,217.29,219.44,216.31,219.44,14632.0,180.8115,182.6005,179.996,182.6005,14632.0
2020-04-08 10:30:00,218.8,220.47,217.82,218.49,25197.0,182.068,183.4576,181.2525,181.81,25197.0
2020-04-08 11:00:00,218.16,222.08,218.15,220.97,12773.0,181.5354,184.7973,181.5271,183.8737,12773.0
2020-04-08 11:30:00,220.77,223.44,220.63,221.16,6063.0,183.7072,185.929,183.5907,184.0318,6063.0
2020-04-08 12:00:00,221.17,223.73,220.25,221.6,12844.0,184.0401,186.1703,183.2745,184.3979,12844.0
2020-04-08 12:30:00,222.13,223.97,222.13,222.68,11758.0,184.8389,186.37,184.8389,185.2966,11758.0
2020-04-08 13:00:00,222.72,225.04,222.48,223.94,6789.0,185.3299,187.2604,185.1302,186.3451,6789.0
2020-04-08 13:30:00,223.84,226.51,223.5,226.51,11526.0,186.2618,188.4836,185.9789,188.4836,11526.0
2020-04-08 14:00:00,226.7,230.17,226.65,230.0,12838.0,188.6417,191.5292,188.6001,191.3877,12838.0
2020-04-08 14:30:00,230.09,231.52,229.47,230.0,26694.0,191.4626,192.6525,190.9467,191.3877,26694.0
2020-04-08 15:00:00,229.74,231.5,229.3,231.12,35494.0,191.1714,192.6359,190.8052,192.3197,35494.0
2020-04-08 15:30:00,231.08,236.14,229.26,234.15,126249.0,192.2864,196.4969,190.7719,194.841,126249.0
2020-04-09 09:30:00,239.76,249.33,237.96,246.83,38227.0,199.5092,207.4726,198.0114,205.3923,38227.0
2020-04-09 10:00:00,247.11,249.58,243.18,243.77,32905.0,205.6253,207.6806,202.3551,202.846,32905.0
2020-04-09 10:30:00,244.76,248.2,242.51,247.96,46520.0,203.6698,206.5323,201.7975,206.3326,46520.0
2020-04-09 11:00:00,247.94,250.63,244.59,250.63,19130.0,206.3159,208.5544,203.5283,208.5544,19130.0
2020-04-09 11:30:00,251.46,252.88,247.64,252.5,24538.0,209.245,210.4266,206.0663,210.1104,24538.0
2020-04-09 12:00:00,251.78,254.67,249.34,249.92,52366.0,209.5113,211.9161,207.4809,207.9635,52366.0
2020-04-09 12:30:00,250.05,251.45,248.75,250.08,17528.0,208.0717,209.2367,206.99,208.0967,17528.0
2020-04-09 13:00:00,250.44,251.2,248.13,248.71,37680.0,208.3962,209.0287,206.474,206.9567,37680.0
2020-04-09 13:30:00,248.66,250.36,246.78,248.34,20683.0,206.9151,208.3297,205.3507,206.6488,20683.0
2020-04-09 14:00:00,247.78,248.69,245.85,248.24,17475.0,206.1828,206.94,204.5768,206.5656,17475.0
2020-04-09 14:30:00,247.59,250.23,242.54,244.51,23428.0,206.0247,208.2215,201.8225,203.4618,23428.0
2020-04-09 15:00:00,244.39,246.3,243.61,244.67,20736.0,203.3619,204.9513,202.7129,203.5949,20736.0
2020-04-09 15:30:00,245.32,247.72,243.8,246.9,53952.0,204.1358,206.1329,202.871,205.4505,53952.0
2020-04-13 09:30:00,244.59,248.48,239.55,241.88,11903.0,203.5283,206.7653,199.3345,201.2733,11903.0
2020-04-13 10:00:00,242.07,244.57,241.09,242.42,10690.0,201.4314,203.5117,200.6159,201.7226,10690.0
2020-04-13 10:30:00,241.77,242.55,239.83,239.86,21225.0,201.1818,201.8308,199.5674,199.5924,21225.0
2020-04-13 11:00:00,240.18,241.32,238.41,241.32,7150.0,199.8587,200.8073,198.3858,200.8073,7150.0
2020-04-13 11:30:00,241.06,242.3,239.66,241.1,12516.0,200.591,201.6228,199.426,200.6242,12516.0
2020-04-13 12:00:00,241.43,244.5,241.09,243.57,14873.0,200.8988,203.4535,200.6159,202.6796,14873.0
2020-04-13 12:30:00,243.1,243.31,241.07,241.23,15451.0,202.2885,202.4632,200.5993,200.7324,15451.0
2020-04-13 13:00:00,240.91,240.95,236.05,237.48,13276.0,200.4661,200.4994,196.422,197.612,13276.0
2020-04-13 13:30:00,237.83,240.58,236.57,239.03,15810.0,197.9032,200.1915,196.8547,198.9018,15810.0
2020-04-13 14:00:00,239.0,240.59,238.84,240.59,8300.0,198.8768,200.1999,198.7437,200.1999,8300.0
2020-04-13 14:30:00,240.9,242.33,240.07,242.04,8390.0,200.4578,201.6478,199.7672,201.4064,8390.0
2020-04-13 15:00:00,242.4,243.54,241.47,242.42,30042.0,201.706,202.6546,200.9321,201.7226,30042.0
2020-04-13 15:30:00,242.29,242.39,239.03,239.57,42034.0,201.6145,201.6977,198.9018,199.3511,42034.0
2020-04-14 09:30:00,246.63,249.39,245.41,249.39,11244.0,205.2259,207.5225,204.2107,207.5225,11244.0
2020-04-14 10:00:00,247.98,249.38,243.94,246.18,13063.0,206.3492,207.5142,202.9875,204.8514,13063.0
2020-04-14 10:30:00,246.58,247.5,245.22,246.16,8357.0,205.1843,205.9498,204.0526,204.8348,8357.0
2020-04-14 11:00:00,246.23,247.19,244.81,246.85,10658.0,204.893,205.6919,203.7114,205.4089,10658.0
2020-04-14 11:30:00,246.87,247.86,246.51,246.83,15474.0,205.4256,206.2494,205.126,205.3923,15474.0
2020-04-14 12:00:00,246.58,248.89,246.58,248.36,7095.0,205.1843,207.1065,205.1843,206.6654,7095.0
2020-04-14 12:30:00,248.29,248.73,247.29,247.9,28893.0,206.6072,206.9733,205.7751,206.2827,28893.0
2020-04-14 13:00:00,247.6,250.0,247.33,248.94,20563.0,206.033,208.0301,205.8084,207.1481,20563.0
2020-04-14 13:30:00,249.09,252.04,248.89,251.08,12780.0,207.2729,209.7276,207.1065,208.9288,12780.0
2020-04-14 14:00:00,250.52,251.8,249.3,251.77,19727.0,208.4628,209.5279,207.4476,209.503,19727.0
2020-04-14 14:30:00,251.8,252.79,250.55,252.22,21993.0,209.5279,210.3517,208.4878,209.8774,21993.0
2020-04-14 15:00:00,252.22,252.67,251.16,252.43,25428.0,209.8774,210.2519,208.9954,210.0522,25428.0
2020-04-14 15:30:00,252.19,253.49,251.23,252.61,76578.0,209.8525,210.9342,209.0536,210.2019,76578.0
2020-04-15 09:30:00,242.7,246.7,242.32,246.0,17274.0,201.9556,205.2841,201.6394,204.7016,17274.0
2020-04-15 10:00:00,245.2,245.35,239.12,239.12,4196.0,204.0359,204.1608,198.9766,198.9766,4196.0
2020-04-15 10:30:00,239.54,242.36,239.53,242.34,13745.0,199.3261,201.6727,199.3178,201.6561,13745.0
2020-04-15 11:00:00,241.91,243.86,241.77,243.72,49437.0,201.2983,202.9209,201.1818,202.8044,49437.0
2020-04-15 11:30:00,244.01,245.56,242.98,245.49,16142.0,203.0457,204.3355,202.1886,204.2773,16142.0
2020-04-15 12:00:00,245.29,246.73,243.06,243.22,5438.0,204.1108,205.3091,202.2552,202.3883,5438.0
2020-04-15 12:30:00,243.18,245.33,242.85,245.33,7242.0,202.3551,204.1441,202.0805,204.1441,7242.0
2020-04-15 13:00:00,245.99,249.08,245.99,248.09,23634.0,204.6933,207.2646,204.6933,206.4408,23634.0
2020-04-15 13:30:00,247.98,248.21,243.62,243.91,69778.0,206.3492,206.5406,202.7212,202.9625,69778.0
2020-04-15 14:00:00,244.19,245.69,243.06,243.89,13268.0,203.1955,204.4437,202.2552,202.9459,13268.0
2020-04-15 14:30:00,244.43,246.26,243.64,246.26,11987.0,203.3952,204.918,202.7378,204.918,11987.0
2020-04-15 15:00:00,245.85,245.85,242.34,242.78,14506.0,204.5768,204.5768,201.6561,202.0222,14506.0
2020-04-15 15:30:00,242.84,246.6,242.84,245.57,67898.0,202.0721,205.2009,202.0721,204.3438,67898.0
2020-04-16 09:30:00,246.86,247.49,241.77,244.72,21888.0,205.4173,205.9415,201.1818,203.6365,21888.0
2020-04-16 10:00:00,243.79,246.0,242.7,245.15,14055.0,202.8626,204.7016,201.9556,203.9943,14055.0
2020-04-16 10:30:00,245.16,246.51,243.04,245.62,29203.0,204.0027,205.126,202.2386,204.3854,29203.0
2020-04-16 11:00:00,245.8,246.24,243.36,244.06,6329.0,204.5352,204.9013,202.5048,203.0873,6329.0
2020-04-16 11:30:00,243.72,245.52,242.41,245.19,9232.0,202.8044,204.3022,201.7143,204.0276,9232.0
2020-04-16 12:00:00,244.79,244.84,241.97,242.67,15421.0,203.6948,203.7364,201.3482,201.9307,15421.0
2020-04-16 12:30:00,241.68,242.87,240.06,242.49,12594.0,201.1069,202.0971,199.7588,201.7809,12594.0
2020-04-16 13:00:00,242.96,243.7,241.85,243.32,27338.0,202.172,202.7878,201.2483,202.4715,27338.0
2020-04-16 13:30:00,243.23,244.87,243.2,244.12,14595.0,202.3967,203.7613,202.3717,203.1372,14595.0
2020-04-16 14:00:00,244.1,244.4,242.44,243.59,9300.0,203.1206,203.3702,201.7393,202.6962,9300.0
2020-04-16 14:30:00,243.38,245.09,243.38,244.72,30210.0,202.5215,203.9444,202.5215,203.6365,30210.0
2020-04-16 15:00:00,245.0,246.66,244.01,246.66,30373.0,203.8695,205.2508,203.0457,205.2508,30373.0
2020-04-16 15:30:00,246.46,247.63,245.21,246.08,110633.0,205.0844,206.058,204.0443,204.7682,110633.0
2020-04-17 09:30:00,251.71,255.4,250.76,254.92,29237.0,209.453,212.5236,208.6625,212.1241,29237.0
2020-04-17 10:00:00,254.9,254.97,250.93,253.52,10156.0,212.1075,212.1658,208.804,210.9592,10156.0
2020-04-17 10:30:00,252.82,254.24,251.41,253.66,13878.0,210.3767,211.5583,209.2034,211.0757,13878.0
2020-04-17 11:00:00,253.09,254.53,251.47,254.51,17342.0,210.6014,211.7996,209.2533,211.783,17342.0
2020-04-17 11:30:00,254.0,256.64,253.96,256.08,9687.0,211.3586,213.5554,211.3253,213.0894,9687.0
2020-04-17 12:00:00,255.27,257.09,254.82,256.39,10402.0,212.4154,213.9298,212.0409,213.3474,10402.0
2020-04-17 12:30:00,255.99,256.67,255.06,255.51,10368.0,213.0145,213.5804,212.2406,212.6151,10368.0
2020-04-17 13:00:00,255.25,257.84,255.24,256.3,9472.0,212.3987,214.5539,212.3904,213.2725,9472.0
2020-04-17 13:30:00,256.16,257.25,255.88,256.53,11178.0,213.156,214.063,212.923,213.4639,11178.0
2020-04-17 14:00:00,257.1,257.31,255.81,256.17,7438.0,213.9382,214.1129,212.8647,213.1643,7438.0
2020-04-17 14:30:00,256.03,257.57,255.18,257.43,13967.0,213.0478,214.3293,212.3405,214.2128,13967.0
2020-04-17 15:00:00,257.42,261.25,257.34,261.06,55220.0,214.2044,217.3915,214.1379,217.2334,55220.0
2020-04-17 15:30:00,261.21,262.23,260.28,261.03,91928.0,217.3582,218.2069,216.5843,217.2084,91928.0
2020-04-20 09:30:00,257.38,257.38,254.19,254.19,8982.0,214.1712,214.1712,211.5167,211.5167,8982.0
2020-04-20 10:00:00,254.78,255.22,252.96,252.96,10037.0,212.0077,212.3738,210.4932,210.4932,10037.0
2020-04-20 10:30:00,253.37,254.21,251.84,253.72,10550.0,210.8344,211.5333,209.5612,211.1256,10550.0
2020-04-20 11:00:00,252.95,253.46,251.78,253.04,9708.0,210.4849,210.9093,209.5113,210.5598,9708.0
2020-04-20 11:30:00,253.0,255.05,252.58,253.42,8184.0,210.5265,212.2323,210.177,210.876,8184.0
2020-04-20 12:00:00,253.59,253.73,252.24,253.11,14659.0,211.0174,211.1339,209.8941,210.618,14659.0
2020-04-20 12:30:00,254.01,254.07,251.63,251.65,6684.0,211.3669,211.4168,209.3865,209.4031,6684.0
2020-04-20 13:00:00,250.23,251.32,249.13,249.42,6804.0,208.2215,209.1285,207.3062,207.5475,6804.0
2020-04-20 13:30:00,248.84,250.19,248.64,249.8,8214.0,207.0649,208.1882,206.8984,207.8637,8214.0
2020-04-20 14:00:00,249.78,249.78,247.62,247.81,9188.0,207.847,207.847,206.0497,206.2078,9188.0
2020-04-20 14:30:00,247.5,248.52,246.37,246.77,17016.0,205.9498,206.7986,205.0095,205.3424,17016.0
2020-04-20 15:00:00,246.78,247.65,244.62,245.05,31708.0,205.3507,206.0746,203.5533,203.9111,31708.0
2020-04-20 15:30:00,244.94,245.39,241.69,241.9,69576.0,203.8196,204.194,201.1152,201.2899,69576.0
2020-04-21 09:30:00,234.85,240.93,234.17,240.55,28576.0,195.4235,200.4828,194.8576,200.1666,28576.0
2020-04-21 10:00:00,240.18,240.49,238.16,239.03,18911.0,199.8587,200.1166,198.1778,198.9018,18911.0
2020-04-21 10:30:00,238.98,238.98,236.52,236.75,7885.0,198.8601,198.8601,196.8131,197.0045,7885.0
2020-04-21 11:00:00,236.99,239.58,236.34,238.57,19499.0,197.2042,199.3594,196.6633,198.519,19499.0
2020-04-21 11:30:00,239.06,239.61,238.31,239.11,7754.0,198.9267,199.3844,198.3026,198.9683,7754.0
2020-04-21 12:00:00,238.39,238.63,237.12,237.12,31389.0,198.3692,198.5689,197.3124,197.3124,31389.0
2020-04-21 12:30:00,236.5,238.13,235.35,237.69,8401.0,196.7965,198.1528,195.8395,197.7867,8401.0
2020-04-21 13:00:00,237.65,239.25,237.44,238.86,5620.0,197.7534,199.0848,197.5787,198.7603,5620.0
2020-04-21 13:30:00,239.3,239.92,238.72,238.74,3062.0,199.1264,199.6423,198.6438,198.6604,3062.0
2020-04-21 14:00:00,238.72,241.13,238.46,240.73,5786.0,198.6438,200.6492,198.4274,200.3164,5786.0
2020-04-21 14:30:00,240.03,240.3,238.15,238.67,5206.0,199.7339,199.9585,198.1695,198.6022,5206.0
2020-04-21 15:00:00,238.76,240.9,238.54,240.01,10939.0,198.6771,200.4578,198.494,199.7172,10939.0
2020-04-21 15:30:00,240.2,241.35,237.99,239.1,50096.0,199.8753,200.8323,198.0363,198.96,50096.0
2020-04-22 09:30:00,242.97,247.16,241.23,241.4,7281.0,202.1803,205.6669,200.7324,200.8739,7281.0
2020-04-22 10:00:00,241.8,244.55,240.87,244.54,8012.0,201.2067,203.4951,200.4329,203.4867,8012.0
2020-04-22 10:30:00,244.42,245.08,242.57,242.57,9975.0,203.3869,203.9361,201.8475,201.8475,9975.0
2020-04-22 11:00:00,242.25,245.86,242.25,245.0,11796.0,201.5812,204.5851,201.5812,203.8695,11796.0
2020-04-22 11:30:00,245.15,246.32,244.73,245.6,11212.0,203.9943,204.9679,203.6448,204.3688,11212.0
2020-04-22 12:00:00,245.64,246.24,244.8,245.81,10470.0,204.4021,204.9013,203.7031,204.5435,10470.0
2020-04-22 12:30:00,245.57,246.3,244.49,245.01,9595.0,204.3438,204.9513,203.4451,203.8778,9595.0
2020-04-22 13:00:00,244.88,244.88,243.38,244.21,7576.0,203.7697,203.7697,202.5215,203.2121,7576.0
2020-04-22 13:30:00,244.01,245.42,243.63,244.15,12435.0,203.0457,204.219,202.7295,203.1622,12435.0
2020-04-22 14:00:00,243.79,244.72,243.69,244.35,12275.0,202.8626,203.6365,202.7794,203.3286,12275.0
2020-04-22 14:30:00,244.15,245.01,243.98,244.95,10200.0,203.1622,203.8778,203.0207,203.8279,10200.0
2020-04-22 15:00:00,244.6,245.75,244.15,244.89,25664.0,203.5367,204.4936,203.1622,203.778,25664.0
2020-04-22 15:30:00,245.03,246.62,244.16,244.45,59824.0,203.8945,205.2175,203.1705,203.4118,59824.0
2020-04-23 09:30:00,244.14,244.14,238.59,241.05,18644.0,203.1539,203.1539,198.5356,200.5826,18644.0
2020-04-23 10:00:00,241.13,241.26,238.87,239.97,41977.0,200.6492,200.7574,198.7686,199.6839,41977.0
2020-04-23 10:30:00,239.96,243.03,239.89,241.52,16824.0,199.6756,202.2302,199.6174,200.9737,16824.0
2020-04-23 11:00:00,242.48,242.91,240.79,242.12,29825.0,201.7726,202.1304,200.3663,201.473,29825.0
2020-04-23 11:30:00,241.68,241.68,239.89,240.42,4712.0,201.1069,201.1069,199.6174,200.0584,4712.0
2020-04-23 12:00:00,240.1,240.7,239.19,239.7,9815.0,199.7921,200.2914,199.0349,199.4593,9815.0
2020-04-23 12:30:00,239.86,240.59,238.12,239.86,79495.0,199.5924,200.1999,198.1445,199.5924,79495.0
2020-04-23 13:00:00,239.81,241.92,239.81,241.4,80258.0,199.5508,201.3066,199.5508,200.8739,80258.0
2020-04-23 13:30:00,241.23,241.53,240.12,241.02,50024.0,200.7324,200.9821,199.8088,200.5577,50024.0
2020-04-23 14:00:00,241.03,241.13,239.56,240.39,98417.0,200.566,200.6492,199.3428,200.0334,98417.0
2020-04-23 14:30:00,240.26,241.65,239.27,241.29,15085.0,199.9253,201.0819,199.1015,200.7823,15085.0
2020-04-23 15:00:00,240.69,241.19,239.47,241.12,39890.0,200.2831,200.6991,199.2679,200.6409,39890.0
2020-04-23 15:30:00,241.01,242.55,240.5,241.51,70979.0,200.5494,201.8308,200.125,200.9654,70979.0
2020-04-24 09:30:00,243.01,245.02,241.82,243.39,97294.0,202.2136,203.8862,201.2234,202.5298,97294.0
2020-04-24 10:00:00,243.53,244.04,240.32,240.52,11313.0,202.6463,203.0707,199.9752,200.1416,11313.0
2020-04-24 10:30:00,240.44,241.45,240.0,240.44,16246.0,200.075,200.9155,199.7089,200.075,16246.0
2020-04-24 11:00:00,240.5,241.07,239.1,240.22,37161.0,200.125,200.5993,198.96,199.892,37161.0
2020-04-24 11:30:00,240.09,240.5,238.24,238.59,23062.0,199.7838,200.125,198.2444,198.5356,23062.0
2020-04-24 12:00:00,238.4,238.4,236.26,236.81,8697.0,198.3775,198.3775,196.5968,197.0544,8697.0
2020-04-24 12:30:00,236.85,237.12,235.66,235.9,9691.0,197.0877,197.3124,196.0975,196.2972,9691.0
2020-04-24 13:00:00,235.76,237.88,235.52,237.87,44590.0,196.1807,197.9448,195.981,197.9365,44590.0
2020-04-24 13:30:00,238.32,241.75,237.95,241.68,34506.0,198.3109,201.1651,198.0031,201.1069,34506.0
2020-04-24 14:00:00,241.7,241.95,240.4,240.7,16953.0,201.1235,201.3315,200.0418,200.2914,16953.0
2020-04-24 14:30:00,240.85,242.0,240.83,241.23,12779.0,200.4162,201.3732,200.3996,200.7324,12779.0
2020-04-24 15:00:00,240.9,242.13,240.49,241.72,16680.0,200.4578,201.4813,200.1166,201.1402,16680.0
2020-04-24 15:30:00,241.77,243.38,241.34,242.0,49222.0,201.1818,202.5215,200.824,201.3732,49222.0
2020-04-27 09:30:00,245.2,249.43,242.44,245.68,10836.0,204.0359,207.5558,201.7393,204.4354,10836.0
2020-04-27 10:00:00,246.97,247.2,245.43,246.11,4542.0,205.5088,205.7002,204.2273,204.7932,4542.0
2020-04-27 10:30:00,246.99,247.49,246.45,246.56,5420.0,205.5254,205.9415,205.0761,205.1676,5420.0
2020-04-27 11:00:00,247.06,247.06,245.25,246.67,3420.0,205.5837,205.5837,204.0775,205.2592,3420.0
2020-04-27 11:30:00,247.18,249.1,247.05,248.74,4433.0,205.6835,207.2812,205.5754,206.9816,4433.0
2020-04-27 12:00:00,249.11,250.33,248.59,249.93,8490.0,207.2895,208.3047,206.8568,207.9719,8490.0
2020-04-27 12:30:00,250.23,250.61,249.31,250.35,7905.0,208.2215,208.5377,207.456,208.3214,7905.0
2020-04-27 13:00:00,250.38,250.69,249.67,249.76,5580.0,208.3463,208.6043,207.7555,207.8304,5580.0
2020-04-27 13:30:00,249.92,250.63,249.29,249.98,5324.0,207.9635,208.5544,207.4393,208.0135,5324.0
2020-04-27 14:00:00,250.36,250.99,250.13,250.76,14992.0,208.3297,208.8539,208.1383,208.6625,14992.0
2020-04-27 14:30:00,250.52,252.67,250.39,251.96,20686.0,208.4628,210.2519,208.3546,209.6611,20686.0
2020-04-27 15:00:00,252.02,252.43,251.4,251.5,9848.0,209.711,210.0522,209.1951,209.2783,9848.0
2020-04-27 15:30:00,251.71,252.74,251.49,252.1,43264.0,209.453,210.3101,209.27,209.7776,43264.0
2020-04-28 09:30:00,259.04,260.4,257.85,258.82,13196.0,215.5525,216.6842,214.5623,215.3694,13196.0
2020-04-28 10:00:00,258.49,260.36,256.56,257.75,7680.0,215.0948,216.6509,213.4888,214.479,7680.0
2020-04-28 10:30:00,257.77,257.86,252.41,252.41,5080.0,214.4957,214.5706,210.0355,210.0355,5080.0
2020-04-28 11:00:00,253.29,255.02,253.07,253.82,5602.0,210.7678,212.2074,210.5847,211.2088,5602.0
2020-04-28 11:30:00,253.49,254.71,252.58,253.32,10293.0,210.9342,211.9494,210.177,210.7928,10293.0
2020-04-28 12:00:00,253.3,253.6,250.69,251.11,8592.0,210.7761,211.0257,208.6043,208.9538,8592.0
2020-04-28 12:30:00,251.01,252.63,250.75,252.63,6695.0,208.8706,210.2186,208.6542,210.2186,6695.0
2020-04-28 13:00:00,252.01,253.52,252.01,253.52,6612.0,209.7027,210.9592,209.7027,210.9592,6612.0
2020-04-28 13:30:00,253.3,253.61,252.07,252.07,4511.0,210.7761,211.0341,209.7526,209.7526,4511.0
2020-04-28 14:00:00,252.2,253.21,251.64,251.78,10800.0,209.8608,210.7012,209.3948,209.5113,10800.0
2020-04-28 14:30:00,251.78,252.17,251.28,251.66,6078.0,209.5113,209.8358,209.0952,209.4114,6078.0
2020-04-28 15:00:00,251.7,252.05,250.58,251.04,7970.0,209.4447,209.736,208.5127,208.8955,7970.0
2020-04-28 15:30:00,250.79,250.98,244.05,247.72,40196.0,208.6875,208.8456,203.079,206.1329,40196.0
2020-04-29 09:30:00,252.4,254.4,248.89,251.25,14931.0,210.0272,211.6914,207.1065,209.0703,14931.0
2020-04-29 10:00:00,250.57,251.48,247.33,247.56,8834.0,208.5044,209.2617,205.8084,205.9997,8834.0
2020-04-29 10:30:00,247.18,249.99,247.02,249.98,4305.0,205.6835,208.0218,205.5504,208.0135,4305.0
2020-04-29 11:00:00,249.24,251.46,248.45,251.14,7684.0,207.3977,209.245,206.7403,208.9787,7684.0
2020-04-29 11:30:00,251.48,251.9,250.44,251.89,5308.0,209.2617,209.6111,208.3962,209.6028,5308.0
2020-04-29 12:00:00,251.92,252.61,251.71,252.25,7607.0,209.6278,210.2019,209.453,209.9024,7607.0
2020-04-29 12:30:00,252.24,252.43,251.71,251.77,10036.0,209.8941,210.0522,209.453,209.503,10036.0
2020-04-29 13:00:00,251.66,252.67,251.66,252.36,4616.0,209.4114,210.2519,209.4114,209.9939,4616.0
2020-04-29 13:30:00,252.35,252.65,251.49,252.11,5301.0,209.9856,210.2352,209.27,209.7859,5301.0
2020-04-29 14:00:00,252.63,252.9,251.07,251.41,5493.0,210.2186,210.4433,208.9205,209.2034,5493.0
2020-04-29 14:30:00,252.12,252.74,251.0,251.63,5300.0,209.7942,210.3101,208.8622,209.3865,5300.0
2020-04-29 15:00:00,251.3,251.94,250.32,250.83,13979.0,209.1119,209.6444,208.2964,208.7208,13979.0
2020-04-29 15:30:00,250.79,251.25,249.03,249.22,27368.0,208.6875,209.0703,207.223,207.3811,27368.0
2020-04-30 09:30:00,246.36,246.36,241.51,241.96,14798.0,205.0012,205.0012,200.9654,201.3399,14798.0
2020-04-30 10:00:00,243.02,243.36,240.51,243.36,8900.0,202.2219,202.5048,200.1333,202.5048,8900.0
2020-04-30 10:30:00,243.8,244.76,241.47,242.01,11122.0,202.871,203.6698,200.9321,201.3815,11122.0
2020-04-30 11:00:00,241.56,242.23,240.85,241.26,6712.0,201.007,201.5645,200.4162,200.7574,6712.0
2020-04-30 11:30:00,241.62,241.69,239.79,239.83,5145.0,201.0569,201.1152,199.5342,199.5674,5145.0
2020-04-30 12:00:00,239.94,240.43,239.4,239.99,6486.0,199.659,200.0667,199.2096,199.7006,6486.0
2020-04-30 12:30:00,239.52,242.96,239.48,242.76,8015.0,199.3095,202.172,199.2762,202.0056,8015.0
2020-04-30 13:00:00,242.56,243.09,241.89,242.92,7380.0,201.8391,202.2802,201.2816,202.1387,7380.0
2020-04-30 13:30:00,242.92,243.5,242.72,243.13,5888.0,202.1387,202.6213,201.9723,202.3134,5888.0
2020-04-30 14:00:00,242.74,242.74,241.89,242.22,5416.0,201.9889,201.9889,201.2816,201.5562,5416.0
2020-04-30 14:30:00,242.25,242.59,240.62,241.36,9190.0,201.5812,201.8641,200.2248,200.8406,9190.0
2020-04-30 15:00:00,241.09,242.82,240.85,242.26,10015.0,200.6159,202.0555,200.4162,201.5895,10015.0
2020-04-30 15:30:00,242.27,244.82,241.72,243.47,48068.0,201.5978,203.7197,201.1402,202.5964,48068.0
2020-05-01 09:30:00,238.26,238.72,236.15,237.78,13649.0,198.261,198.6438,196.5052,197.8616,13649.0
2020-05-01 10:00:00,237.4,239.21,236.77,238.85,7720.0,197.5454,199.0515,197.0212,198.752,7720.0
2020-05-01 10:30:00,239.15,240.15,237.74,238.17,10278.0,199.0016,199.8337,197.8283,198.1861,10278.0
2020-05-01 11:00:00,238.57,238.74,236.03,236.07,7781.0,198.519,198.6604,196.4054,196.4387,7781.0
2020-05-01 11:30:00,236.38,236.59,234.2,235.19,9301.0,196.6966,196.8714,194.8826,195.7064,9301.0
2020-05-01 12:00:00,235.15,235.83,234.58,235.26,6824.0,195.6731,196.239,195.1988,195.7647,6824.0
2020-05-01 12:30:00,235.01,235.58,234.63,235.25,6161.0,195.5566,196.0309,195.2404,195.7563,6161.0
2020-05-01 13:00:00,235.39,235.68,234.01,234.79,9163.0,195.8728,196.1141,194.7245,195.3736,9163.0
2020-05-01 13:30:00,234.86,237.02,234.86,235.64,23891.0,195.4318,197.2292,195.4318,196.0809,23891.0
2020-05-01 14:00:00,235.5,236.58,235.42,236.04,11140.0,195.9644,196.8631,195.8978,196.4137,11140.0
2020-05-01 14:30:00,236.13,236.53,235.98,236.47,8231.0,196.4886,196.8215,196.3638,196.7715,8231.0
2020-05-01 15:00:00,236.34,237.52,236.05,236.3,10091.0,196.6633,197.6453,196.422,196.6301,10091.0
2020-05-01 15:30:00,236.25,237.0,235.09,237.0,54157.0,196.5885,197.2125,195.6232,197.2125,54157.0
2020-05-04 09:30:00,233.58,234.99,231.02,234.62,17100.0,194.3667,195.54,192.2365,195.2321,17100.0
2020-05-04 10:00:00,234.29,234.73,232.98,233.55,24907.0,194.9575,195.3236,193.8674,194.3417,24907.0
2020-05-04 10:30:00,233.42,235.61,233.3,235.15,47107.0,194.2336,196.0559,194.1337,195.6731,47107.0
2020-05-04 11:00:00,234.96,237.22,234.66,236.52,19969.0,195.515,197.3956,195.2654,196.8131,19969.0
2020-05-04 11:30:00,236.79,237.18,235.88,236.5,7790.0,197.0378,197.3623,196.2806,196.7965,7790.0
2020-05-04 12:00:00,236.5,238.45,236.36,238.0,8203.0,196.7965,198.4191,196.68,198.0447,8203.0
2020-05-04 12:30:00,238.2,238.39,237.31,238.12,12525.0,198.2111,198.3692,197.4705,198.1445,12525.0
2020-05-04 13:00:00,238.33,238.33,237.37,237.75,8754.0,198.3193,198.3193,197.5204,197.8366,8754.0
2020-05-04 13:30:00,237.69,239.74,237.68,239.53,10546.0,197.7867,199.4926,197.7784,199.3178,10546.0
2020-05-04 14:00:00,239.73,240.38,239.55,239.98,11131.0,199.4842,200.0251,199.3345,199.6923,11131.0
2020-05-04 14:30:00,240.17,240.61,239.82,240.46,15358.0,199.8504,200.2165,199.5591,200.0917,15358.0
2020-05-04 15:00:00,240.35,241.57,240.05,241.3,16524.0,200.0002,201.0153,199.7505,200.7907,16524.0
2020-05-04 15:30:00,241.23,243.01,240.93,242.29,66589.0,200.7324,202.2136,200.4828,201.6145,66589.0
2020-05-05 09:30:00,244.22,245.89,243.03,245.89,16223.0,203.2205,204.6101,202.2302,204.6101,16223.0
2020-05-05 10:00:00,246.16,246.16,244.5,245.22,10873.0,204.8348,204.8348,203.4535,204.0526,10873.0
2020-05-05 10:30:00,245.29,246.02,244.7,245.61,8586.0,204.1108,204.7183,203.6199,204.3771,8586.0
2020-05-05 11:00:00,245.41,246.99,245.39,246.99,26271.0,204.2107,205.5254,204.194,205.5254,26271.0
2020-05-05 11:30:00,247.08,248.38,247.02,247.61,13772.0,205.6003,206.6821,205.5504,206.0413,13772.0
2020-05-05 12:00:00,247.43,248.3,247.23,247.93,9968.0,205.8916,206.6155,205.7251,206.3076,9968.0
2020-05-05 12:30:00,248.16,248.56,247.33,247.65,19859.0,206.499,206.8319,205.8084,206.0746,19859.0
2020-05-05 13:00:00,247.84,247.89,247.08,247.46,18365.0,206.2327,206.2743,205.6003,205.9165,18365.0
2020-05-05 13:30:00,247.34,248.1,247.09,247.51,12122.0,205.8167,206.4491,205.6086,205.9581,12122.0
2020-05-05 14:00:00,247.52,249.34,247.52,248.25,14822.0,205.9665,207.4809,205.9665,206.5739,14822.0
2020-05-05 14:30:00,248.23,248.87,245.98,246.52,38941.0,206.5573,207.0898,204.685,205.1343,38941.0
2020-05-05 15:00:00,246.36,246.74,244.95,245.7,38735.0,205.0012,205.3174,203.8279,204.452,38735.0
2020-05-05 15:30:00,245.38,245.85,244.09,244.96,71624.0,204.1857,204.5768,203.1123,203.8362,71624.0
2020-05-06 09:30:00,246.05,248.31,244.11,244.93,16891.0,204.7432,206.6238,203.1289,203.8113,16891.0
2020-05-06 10:00:00,245.2,245.55,243.03,245.13,17327.0,204.0359,204.3272,202.2302,203.9777,17327.0
2020-05-06 10:30:00,245.08,247.02,244.84,244.93,5793.0,203.9361,205.5504,203.7364,203.8113,5793.0
2020-05-06 11:00:00,245.1,245.36,243.11,243.33,11518.0,203.9527,204.1691,202.2968,202.4799,11518.0
2020-05-06 11:30:00,243.33,243.83,241.45,241.9,7283.0,202.4799,202.8959,200.9155,201.2899,7283.0
2020-05-06 12:00:00,241.75,243.3,241.75,243.12,20168.0,201.1651,202.4549,201.1651,202.3051,20168.0
2020-05-06 12:30:00,242.97,243.5,242.25,243.43,18828.0,202.1803,202.6213,201.5812,202.5631,18828.0
2020-05-06 13:00:00,243.34,243.7,243.2,243.42,12300.0,202.4882,202.7878,202.3717,202.5548,12300.0
2020-05-06 13:30:00,243.67,243.8,243.21,243.79,12146.0,202.7628,202.871,202.38,202.8626,12146.0
2020-05-06 14:00:00,243.79,244.07,243.0,243.61,23807.0,202.8626,203.0956,202.2053,202.7129,23807.0
2020-05-06 14:30:00,243.63,244.7,243.41,244.22,18006.0,202.7295,203.6199,202.5464,203.2205,18006.0
2020-05-06 15:00:00,244.47,245.93,244.11,244.75,15782.0,203.4285,204.6434,203.1289,203.6615,15782.0
2020-05-06 15:30:00,244.48,245.23,241.28,241.82,91507.0,203.4368,204.0609,200.774,201.2234,91507.0
2020-05-07 09:30:00,237.77,249.55,237.77,245.39,16913.0,197.8533,207.6557,197.8533,204.194,16913.0
2020-05-07 10:00:00,245.46,247.68,243.79,247.68,12519.0,204.2523,206.0996,202.8626,206.0996,12519.0
2020-05-07 10:30:00,247.75,250.42,247.3,247.52,9155.0,206.1578,208.3796,205.7834,205.9665,9155.0
2020-05-07 11:00:00,247.99,250.97,247.26,250.97,17998.0,206.3576,208.8373,205.7501,208.8373,17998.0
2020-05-07 11:30:00,250.74,251.84,249.63,251.2,9867.0,208.6459,209.5612,207.7222,209.0287,9867.0
2020-05-07 12:00:00,251.49,251.49,249.99,250.69,9922.0,209.27,209.27,208.0218,208.6043,9922.0
2020-05-07 12:30:00,250.76,250.84,248.83,250.15,8381.0,208.6625,208.7291,207.0565,208.1549,8381.0
2020-05-07 13:00:00,250.22,251.59,249.12,249.12,7600.0,208.2132,209.3532,207.2978,207.2978,7600.0
2020-05-07 13:30:00,249.29,250.92,248.79,248.79,17646.0,207.4393,208.7957,207.0232,207.0232,17646.0
2020-05-07 14:00:00,248.72,248.98,247.9,248.36,10454.0,206.965,207.1814,206.2827,206.6654,10454.0
2020-05-07 14:30:00,248.54,249.45,246.22,246.34,14560.0,206.8152,207.5724,204.8847,204.9846,14560.0
2020-05-07 15:00:00,246.33,249.21,246.09,248.26,17386.0,204.9762,207.3727,204.7765,206.5822,17386.0
2020-05-07 15:30:00,248.29,249.77,247.36,248.77,45186.0,206.6072,207.8387,205.8333,207.0066,45186.0
2020-05-08 09:30:00,252.97,254.84,252.1,254.58,12905.0,210.5015,212.0576,209.7776,211.8412,12905.0
2020-05-08 10:00:00,254.26,254.69,251.46,251.98,5903.0,211.5749,211.9328,209.245,209.6777,5903.0
2020-05-08 10:30:00,250.77,251.36,249.3,249.42,7352.0,208.6708,209.1618,207.4476,207.5475,7352.0
2020-05-08 11:00:00,249.74,250.96,249.41,250.11,7731.0,207.8138,208.8289,207.5392,208.1216,7731.0
2020-05-08 11:30:00,249.7,249.71,248.28,248.29,10424.0,207.7805,207.7888,206.5989,206.6072,10424.0
2020-05-08 12:00:00,248.5,249.05,247.44,247.46,7763.0,206.7819,207.2396,205.8999,205.9165,7763.0
2020-05-08 12:30:00,247.69,247.87,246.51,246.86,9743.0,206.1079,206.2577,205.126,205.4173,9743.0
2020-05-08 13:00:00,246.57,247.02,245.9,246.37,10332.0,205.1759,205.5504,204.6184,205.0095,10332.0
2020-05-08 13:30:00,246.26,246.85,245.7,246.0,10228.0,204.918,205.4089,204.452,204.7016,10228.0
2020-05-08 14:00:00,246.11,247.02,245.44,246.82,8923.0,204.7932,205.5504,204.2356,205.384,8923.0
2020-05-08 14:30:00,246.89,247.1,246.31,246.59,8246.0,205.4422,205.617,204.9596,205.1926,8246.0
2020-05-08 15:00:00,246.63,248.06,246.63,247.13,18137.0,205.2259,206.4158,205.2259,205.6419,18137.0
2020-05-08 15:30:00,247.18,247.94,246.38,246.42,40075.0,205.6835,206.3159,205.0178,205.0511,40075.0
2020-05-11 09:30:00,244.42,245.07,239.41,240.28,13116.0,203.3869,203.9278,199.218,199.9419,13116.0
2020-05-11 10:00:00,239.86,242.25,239.68,242.1,10440.0,199.5924,201.5812,199.4426,201.4564,10440.0
2020-05-11 10:30:00,241.79,243.33,241.59,243.33,13016.0,201.1984,202.4799,201.032,202.4799,13016.0
2020-05-11 11:00:00,243.06,244.42,242.69,243.53,5400.0,202.2552,203.3869,201.9473,202.6463,5400.0
2020-05-11 11:30:00,243.79,244.58,243.03,243.04,7123.0,202.8626,203.52,202.2302,202.2386,7123.0
2020-05-11 12:00:00,243.06,244.87,242.77,244.71,8723.0,202.2552,203.7613,202.0139,203.6282,8723.0
2020-05-11 12:30:00,244.94,245.73,244.43,244.55,7118.0,203.8196,204.477,203.3952,203.4951,7118.0
2020-05-11 13:00:00,244.74,244.92,243.75,243.78,8282.0,203.6532,203.8029,202.8294,202.8543,8282.0
2020-05-11 13:30:00,243.86,244.11,243.14,243.61,14451.0,202.9209,203.1289,202.3218,202.7129,14451.0
2020-05-11 14:00:00,243.63,243.64,242.71,243.37,12826.0,202.7295,202.7378,201.964,202.5132,12826.0
2020-05-11 14:30:00,243.77,244.92,243.04,243.24,15545.0,202.846,203.8029,202.2386,202.405,15545.0
2020-05-11 15:00:00,243.42,244.33,243.36,243.47,19448.0,202.5548,203.312,202.5048,202.5964,19448.0
2020-05-11 15:30:00,243.37,243.8,242.62,242.73,46129.0,202.5132,202.871,201.8891,201.9806,46129.0
2020-05-12 09:30:00,243.33,243.33,233.14,233.95,26151.0,202.4799,202.4799,194.0006,194.6746,26151.0
2020-05-12 10:00:00,233.92,234.88,232.63,232.76,21785.0,194.6496,195.4485,193.5762,193.6844,21785.0
2020-05-12 10:30:00,232.81,233.65,232.19,233.18,9228.0,193.726,194.4249,193.21,194.0338,9228.0
2020-05-12 11:00:00,233.2,233.31,232.0,232.0,10737.0,194.0505,194.142,193.0519,193.0519,10737.0
2020-05-12 11:30:00,232.13,232.14,230.53,231.17,11764.0,193.1601,193.1684,191.8287,192.3613,11764.0
2020-05-12 12:00:00,231.03,231.09,227.97,228.01,37804.0,192.2448,192.2947,189.6985,189.7318,37804.0
2020-05-12 12:30:00,227.91,229.24,227.91,228.3,9366.0,189.6486,190.7553,189.6486,189.9731,9366.0
2020-05-12 13:00:00,228.45,230.96,227.9,230.96,31916.0,190.0979,192.1865,189.6403,192.1865,31916.0
2020-05-12 13:30:00,230.69,232.38,230.68,232.38,8148.0,191.9619,193.3682,191.9535,193.3682,8148.0
2020-05-12 14:00:00,232.25,232.25,231.14,231.14,9085.0,193.26,193.26,192.3363,192.3363,9085.0
2020-05-12 14:30:00,231.07,232.59,230.54,230.98,12825.0,192.2781,193.5429,191.8371,192.2032,12825.0
2020-05-12 15:00:00,230.96,230.96,229.53,230.06,32869.0,192.1865,192.1865,190.9966,191.4376,32869.0
2020-05-12 15:30:00,230.0,230.81,229.07,229.9,113032.0,191.3877,192.0617,190.6138,191.3045,113032.0
2020-05-13 09:30:00,226.24,230.7,225.01,226.81,66139.0,188.2589,191.9702,187.2354,188.7332,66139.0
2020-05-13 10:00:00,227.04,230.51,226.99,229.79,18467.0,188.9246,191.8121,188.883,191.213,18467.0
2020-05-13 10:30:00,230.49,231.57,230.09,230.8,8038.0,191.7954,192.6941,191.4626,192.0534,8038.0
2020-05-13 11:00:00,230.8,231.75,230.34,231.18,7651.0,192.0534,192.8439,191.6706,192.3696,7651.0
2020-05-13 11:30:00,230.89,231.41,228.71,229.97,19809.0,192.1283,192.561,190.3143,191.3627,19809.0
2020-05-13 12:00:00,230.03,230.43,229.07,230.27,15632.0,191.4127,191.7455,190.6138,191.6124,15632.0
2020-05-13 12:30:00,230.44,230.81,229.4,230.34,29731.0,191.7538,192.0617,190.8884,191.6706,29731.0
2020-05-13 13:00:00,230.44,231.67,229.99,231.15,10641.0,191.7538,192.7773,191.3794,192.3446,10641.0
2020-05-13 13:30:00,230.86,231.33,230.32,230.67,10290.0,192.1033,192.4944,191.654,191.9452,10290.0
2020-05-13 14:00:00,230.38,230.51,228.74,228.75,13414.0,191.7039,191.8121,190.3392,190.3476,13414.0
2020-05-13 14:30:00,228.84,228.91,228.0,228.29,22485.0,190.4224,190.4807,189.7235,189.9648,22485.0
2020-05-13 15:00:00,228.35,229.77,228.24,228.97,38441.0,190.0147,191.1963,189.9232,190.5306,38441.0
2020-05-13 15:30:00,228.69,231.2,228.51,230.93,108905.0,190.2976,192.3862,190.1478,192.1616,108905.0
2020-05-14 09:30:00,227.52,228.6,221.43,222.21,47091.0,189.324,190.2227,184.2564,184.9055,47091.0
2020-05-14 10:00:00,222.01,222.01,219.36,219.47,15401.0,184.7391,184.7391,182.5339,182.6255,15401.0
2020-05-14 10:30:00,219.5,224.13,219.16,222.96,18284.0,182.6504,186.5032,182.3675,185.5296,18284.0
2020-05-14 11:00:00,223.2,224.52,221.68,221.68,9035.0,185.7293,186.8277,184.4645,184.4645,9035.0
2020-05-14 11:30:00,221.84,222.95,220.5,222.13,17698.0,184.5976,185.5213,183.4826,184.8389,17698.0
2020-05-14 12:00:00,222.0,224.94,221.95,224.94,16807.0,184.7307,187.1772,184.6891,187.1772,16807.0
2020-05-14 12:30:00,224.77,226.12,224.77,225.98,9354.0,187.0357,188.1591,187.0357,188.0426,9354.0
2020-05-14 13:00:00,225.63,226.5,224.83,226.5,7951.0,187.7513,188.4753,187.0856,188.4753,7951.0
2020-05-14 13:30:00,226.87,226.87,224.46,224.47,13601.0,188.7832,188.7832,186.7778,186.7861,13601.0
2020-05-14 14:00:00,224.76,224.76,222.79,222.96,16501.0,187.0274,187.0274,185.3881,185.5296,16501.0
2020-05-14 14:30:00,223.08,223.62,220.82,221.06,14916.0,185.6294,186.0788,183.7488,183.9485,14916.0
2020-05-14 15:00:00,221.44,222.95,221.39,222.8,14326.0,184.2648,185.5213,184.2231,185.3964,14326.0
2020-05-14 15:30:00,222.91,226.72,222.85,224.89,66963.0,185.488,188.6584,185.438,187.1356,66963.0
2020-05-15 09:30:00,223.77,227.39,219.35,219.35,24550.0,186.2036,189.2159,182.5256,182.5256,24550.0
2020-05-15 10:00:00,219.32,222.95,218.53,221.85,23535.0,182.5007,185.5213,181.8433,184.6059,23535.0
2020-05-15 10:30:00,221.97,223.32,220.71,222.52,18873.0,184.7058,185.8291,183.6573,185.1634,18873.0
2020-05-15 11:00:00,222.41,222.41,220.88,221.64,23173.0,185.0719,185.0719,183.7988,184.4312,23173.0
2020-05-15 11:30:00,221.67,221.84,219.73,220.37,17671.0,184.4561,184.5976,182.8418,183.3744,17671.0
2020-05-15 12:00:00,220.3,221.47,220.28,220.42,13755.0,183.3161,184.2897,183.2995,183.416,13755.0
2020-05-15 12:30:00,220.52,221.22,220.41,220.68,11908.0,183.4992,184.0817,183.4077,183.6323,11908.0
2020-05-15 13:00:00,220.76,221.4,219.94,221.39,9203.0,183.6989,184.2315,183.0166,184.2231,9203.0
2020-05-15 13:30:00,221.21,223.13,220.95,223.09,11326.0,184.0734,185.671,183.857,185.6378,11326.0
2020-05-15 14:00:00,223.1,223.18,220.98,221.3,15670.0,185.6461,185.7126,183.882,184.1483,15670.0
2020-05-15 14:30:00,221.37,221.46,220.28,220.93,19969.0,184.2065,184.2814,183.2995,183.8404,19969.0
2020-05-15 15:00:00,221.1,223.4,221.1,223.1,45292.0,183.9818,185.8957,183.9818,185.6461,45292.0
2020-05-15 15:30:00,223.13,227.53,222.99,226.49,81910.0,185.671,189.3324,185.5545,188.467,81910.0
2020-05-18 09:30:00,235.69,241.88,235.69,238.98,22049.0,196.1225,201.2733,196.1225,198.8601,22049.0
2020-05-18 10:00:00,238.5,239.06,235.73,235.98,10958.0,198.4607,198.9267,196.1558,196.3638,10958.0
2020-05-18 10:30:00,236.09,238.01,235.6,236.99,6420.0,196.4553,198.053,196.0476,197.2042,6420.0
2020-05-18 11:00:00,237.34,241.31,236.96,240.88,10056.0,197.4955,200.799,197.1793,200.4412,10056.0
2020-05-18 11:30:00,241.23,241.88,240.35,241.33,8821.0,200.7324,201.2733,200.0002,200.8156,8821.0
2020-05-18 12:00:00,241.18,242.28,241.11,241.99,8281.0,200.6908,201.6061,200.6326,201.3648,8281.0
2020-05-18 12:30:00,242.04,242.32,241.4,241.42,9729.0,201.4064,201.6394,200.8739,200.8905,9729.0
2020-05-18 13:00:00,241.4,241.89,240.95,241.04,8577.0,200.8739,201.2816,200.4994,200.5743,8577.0
2020-05-18 13:30:00,241.0,241.33,240.0,240.34,11503.0,200.541,200.8156,199.7089,199.9918,11503.0
2020-05-18 14:00:00,240.32,241.72,240.13,241.64,10643.0,199.9752,201.1402,199.8171,201.0736,10643.0
2020-05-18 14:30:00,241.65,243.28,241.64,243.28,13065.0,201.0819,202.4383,201.0736,202.4383,13065.0
2020-05-18 15:00:00,243.4,244.23,242.93,243.33,14102.0,202.5381,203.2288,202.147,202.4799,14102.0
2020-05-18 15:30:00,243.27,243.96,240.35,240.56,75541.0,202.4299,203.0041,200.0002,200.1749,75541.0
2020-05-19 09:30:00,240.53,241.86,237.52,238.32,20102.0,200.1499,201.2567,197.6453,198.3109,20102.0
2020-05-19 10:00:00,238.98,239.32,235.66,236.89,23121.0,198.8601,199.1431,196.0975,197.121,23121.0
2020-05-19 10:30:00,237.53,237.84,235.25,235.69,8465.0,197.6536,197.9115,195.7563,196.1225,8465.0
2020-05-19 11:00:00,235.74,236.22,234.92,235.8,8081.0,196.1641,196.5635,195.4817,196.214,8081.0
2020-05-19 11:30:00,235.84,236.54,234.67,234.86,12535.0,196.2473,196.8298,195.2737,195.4318,12535.0
2020-05-19 12:00:00,234.66,236.01,234.35,235.86,8135.0,195.2654,196.3887,195.0074,196.2639,8135.0
2020-05-19 12:30:00,235.65,235.85,234.3,234.82,18413.0,196.0892,196.2556,194.9658,195.3985,18413.0
2020-05-19 13:00:00,234.98,235.7,234.84,234.94,11170.0,195.5317,196.1308,195.4152,195.4984,11170.0
2020-05-19 13:30:00,235.03,236.18,234.97,234.97,11137.0,195.5733,196.5302,195.5233,195.5233,11137.0
2020-05-19 14:00:00,234.96,235.69,234.5,234.5,14075.0,195.515,196.1225,195.1322,195.1322,14075.0
2020-05-19 14:30:00,234.46,235.52,233.89,233.89,14513.0,195.099,195.981,194.6247,194.6247,14513.0
2020-05-19 15:00:00,233.23,234.92,233.23,233.65,20950.0,194.0755,195.4817,194.0755,194.4249,20950.0
2020-05-19 15:30:00,233.77,234.0,230.83,230.96,70186.0,194.5248,194.7162,192.0784,192.1865,70186.0
2020-05-20 09:30:00,233.42,235.31,230.9,231.62,11353.0,194.2336,195.8063,192.1366,192.7357,11353.0
2020-05-20 10:00:00,232.28,233.34,231.81,231.81,5700.0,193.2849,194.167,192.8938,192.8938,5700.0
2020-05-20 10:30:00,232.15,233.12,231.81,232.92,5052.0,193.1768,193.9839,192.8938,193.8175,5052.0
2020-05-20 11:00:00,232.58,232.95,231.32,232.79,3525.0,193.5346,193.8425,192.4861,193.7093,3525.0
2020-05-20 11:30:00,232.27,233.09,231.95,232.73,3602.0,193.2766,193.959,193.0103,193.6594,3602.0
2020-05-20 12:00:00,232.84,234.34,232.18,234.29,8265.0,193.7509,194.9991,193.2017,194.9575,8265.0
2020-05-20 12:30:00,234.1,235.36,233.77,234.47,6125.0,194.7994,195.8479,194.5248,195.1073,6125.0
2020-05-20 13:00:00,234.34,235.08,233.84,234.06,5302.0,194.9991,195.6149,194.583,194.7661,5302.0
2020-05-20 13:30:00,234.32,235.06,234.32,234.56,8550.0,194.9825,195.5982,194.9825,195.1822,8550.0
2020-05-20 14:00:00,234.55,235.58,234.44,235.16,7147.0,195.1739,196.0309,195.0823,195.6814,7147.0
2020-05-20 14:30:00,235.06,235.14,234.04,234.13,13135.0,195.5982,195.6648,194.7495,194.8244,13135.0
2020-05-20 15:00:00,234.11,234.92,233.83,234.92,19936.0,194.8077,195.4817,194.5747,195.4817,19936.0
2020-05-20 15:30:00,234.84,236.08,234.54,235.81,35386.0,195.4152,196.447,195.1655,196.2223,35386.0
2020-05-21 09:30:00,235.49,240.67,233.05,239.4,12224.0,195.956,200.2664,193.9257,199.2096,12224.0
2020-05-21 10:00:00,239.11,239.91,237.59,238.0,11111.0,198.9683,199.634,197.7035,198.0447,11111.0
2020-05-21 10:30:00,236.98,238.13,236.96,237.45,4096.0,197.1959,198.1528,197.1793,197.587,4096.0
2020-05-21 11:00:00,236.64,236.64,234.44,234.44,4740.0,196.913,196.913,195.0823,195.0823,4740.0
2020-05-21 11:30:00,234.47,235.85,234.45,235.34,5110.0,195.1073,196.2556,195.0906,195.8312,5110.0
2020-05-21 12:00:00,235.37,236.39,235.14,235.84,3590.0,195.8562,196.705,195.6648,196.2473,3590.0
2020-05-21 12:30:00,235.96,235.96,234.87,235.14,3603.0,196.3471,196.3471,195.4401,195.6648,3603.0
2020-05-21 13:00:00,235.01,235.99,234.72,235.99,6605.0,195.5566,196.3721,195.3153,196.3721,6605.0
2020-05-21 13:30:00,236.08,236.22,235.22,235.83,8790.0,196.447,196.5635,195.7314,196.239,8790.0
2020-05-21 14:00:00,235.75,236.45,235.49,236.29,6375.0,196.1724,196.7549,195.956,196.6217,6375.0
2020-05-21 14:30:00,236.34,236.37,235.49,235.7,7895.0,196.6633,196.6883,195.956,196.1308,7895.0
2020-05-21 15:00:00,235.93,236.07,235.44,235.68,11056.0,196.3222,196.4387,195.9144,196.1141,11056.0
2020-05-21 15:30:00,235.85,235.89,234.6,235.63,38571.0,196.2556,196.2889,195.2155,196.0725,38571.0
2020-05-22 09:30:00,235.1,236.63,233.98,234.02,9241.0,195.6315,196.9047,194.6995,194.7328,9241.0
2020-05-22 10:00:00,234.85,234.94,233.0,234.94,6050.0,195.4235,195.4984,193.8841,195.4984,6050.0
2020-05-22 10:30:00,234.82,235.3,234.4,234.68,6306.0,195.3985,195.7979,195.049,195.282,6306.0
2020-05-22 11:00:00,234.71,235.04,233.59,233.91,5000.0,195.307,195.5816,194.375,194.6413,5000.0
2020-05-22 11:30:00,233.6,234.14,233.19,233.31,5858.0,194.3833,194.8327,194.0422,194.142,5858.0
2020-05-22 12:00:00,233.15,233.68,232.83,233.38,9526.0,194.0089,194.4499,193.7426,194.2003,9526.0
2020-05-22 12:30:00,233.34,234.93,233.34,234.49,33701.0,194.167,195.4901,194.167,195.1239,33701.0
2020-05-22 13:00:00,234.37,234.7,233.99,234.38,7591.0,195.0241,195.2987,194.7079,195.0324,7591.0
2020-05-22 13:30:00,234.05,235.47,234.04,235.05,9202.0,194.7578,195.9394,194.7495,195.5899,9202.0
2020-05-22 14:00:00,235.05,236.1,235.05,236.03,7033.0,195.5899,196.4636,195.5899,196.4054,7033.0
2020-05-22 14:30:00,235.94,236.17,235.11,235.67,12502.0,196.3305,196.5219,195.6398,196.1058,12502.0
2020-05-22 15:00:00,235.63,235.93,235.11,235.47,12806.0,196.0725,196.3222,195.6398,195.9394,12806.0
2020-05-22 15:30:00,235.49,236.95,235.25,236.6,39797.0,195.956,197.1709,195.7563,196.8797,39797.0
2020-05-26 09:30:00,246.55,248.92,243.64,248.92,17729.0,205.1593,207.1314,202.7378,207.1314,17729.0
2020-05-26 10:00:00,249.04,249.04,246.58,247.26,9601.0,207.2313,207.2313,205.1843,205.7501,9601.0
2020-05-26 10:30:00,247.73,248.94,247.48,247.62,7697.0,206.1412,207.1481,205.9332,206.0497,7697.0
2020-05-26 11:00:00,247.82,248.45,247.44,247.93,6455.0,206.2161,206.7403,205.8999,206.3076,6455.0
2020-05-26 11:30:00,248.02,248.02,246.89,247.4,11477.0,206.3825,206.3825,205.4422,205.8666,11477.0
2020-05-26 12:00:00,247.38,247.73,246.68,246.91,9123.0,205.85,206.1412,205.2675,205.4589,9123.0
2020-05-26 12:30:00,246.89,247.52,246.7,247.41,6590.0,205.4422,205.9665,205.2841,205.8749,6590.0
2020-05-26 13:00:00,247.66,248.87,247.65,248.25,6530.0,206.083,207.0898,206.0746,206.5739,6530.0
2020-05-26 13:30:00,248.12,249.25,248.12,249.01,6619.0,206.4657,207.406,206.4657,207.2063,6619.0
2020-05-26 14:00:00,249.25,249.44,248.81,248.81,7052.0,207.406,207.5641,207.0399,207.0399,7052.0
2020-05-26 14:30:00,249.16,249.56,248.72,248.95,9209.0,207.3311,207.664,206.965,207.1564,9209.0
2020-05-26 15:00:00,248.84,249.11,248.46,248.58,11121.0,207.0649,207.2895,206.7486,206.8485,11121.0
2020-05-26 15:30:00,248.4,248.58,246.59,247.57,41368.0,206.6987,206.8485,205.1926,206.0081,41368.0
2020-05-27 09:30:00,252.71,254.23,251.91,253.14,15702.0,210.2852,211.55,209.6195,210.643,15702.0
2020-05-27 10:00:00,252.87,253.41,248.79,248.99,9995.0,210.4183,210.8676,207.0232,207.1897,9995.0
2020-05-27 10:30:00,248.33,249.0,246.6,247.94,12025.0,206.6405,207.198,205.2009,206.3159,12025.0
2020-05-27 11:00:00,248.03,249.6,246.04,246.8,4043.0,206.3908,207.6973,204.7349,205.3673,4043.0
2020-05-27 11:30:00,247.56,248.16,246.75,247.63,5227.0,205.9997,206.499,205.3257,206.058,5227.0
2020-05-27 12:00:00,247.6,247.6,246.67,246.92,6933.0,206.033,206.033,205.2592,205.4672,6933.0
2020-05-27 12:30:00,247.0,247.21,246.52,246.85,7621.0,205.5338,205.7085,205.1343,205.4089,7621.0
2020-05-27 13:00:00,246.83,247.12,246.41,246.62,6048.0,205.3923,205.6336,205.0428,205.2175,6048.0
2020-05-27 13:30:00,246.5,246.77,245.88,246.38,5656.0,205.1177,205.3424,204.6018,205.0178,5656.0
2020-05-27 14:00:00,246.68,247.17,246.47,247.05,5715.0,205.2675,205.6752,205.0927,205.5754,5715.0
2020-05-27 14:30:00,246.97,246.97,245.1,245.64,15552.0,205.5088,205.5088,203.9527,204.4021,15552.0
2020-05-27 15:00:00,245.64,246.2,244.72,245.25,14090.0,204.4021,204.8681,203.6365,204.0775,14090.0
2020-05-27 15:30:00,245.15,248.3,245.01,247.92,72851.0,203.9943,206.6155,203.8778,206.2993,72851.0
2020-05-28 09:30:00,250.53,250.53,243.97,245.19,19992.0,208.4711,208.4711,203.0124,204.0276,19992.0
2020-05-28 10:00:00,244.98,246.18,243.48,244.76,9926.0,203.8529,204.8514,202.6047,203.6698,9926.0
2020-05-28 10:30:00,244.67,245.56,243.81,245.28,6474.0,203.5949,204.3355,202.8793,204.1025,6474.0
2020-05-28 11:00:00,245.15,245.15,243.54,244.28,10121.0,203.9943,203.9943,202.6546,203.2704,10121.0
2020-05-28 11:30:00,244.44,244.66,243.43,243.98,6720.0,203.4035,203.5866,202.5631,203.0207,6720.0
2020-05-28 12:00:00,243.88,244.37,243.51,243.58,12110.0,202.9375,203.3453,202.6297,202.6879,12110.0
2020-05-28 12:30:00,243.86,245.33,243.55,245.16,9691.0,202.9209,204.1441,202.6629,204.0027,9691.0
2020-05-28 13:00:00,245.02,245.69,244.89,245.69,12906.0,203.8862,204.4437,203.778,204.4437,12906.0
2020-05-28 13:30:00,245.76,246.89,245.66,246.26,11819.0,204.5019,205.4422,204.4187,204.918,11819.0
2020-05-28 14:00:00,246.14,248.26,246.03,247.41,9558.0,204.8181,206.5822,204.7266,205.8749,9558.0
2020-05-28 14:30:00,247.6,247.82,246.72,247.05,11880.0,206.033,206.2161,205.3008,205.5754,11880.0
2020-05-28 15:00:00,247.12,247.37,245.94,246.57,15571.0,205.6336,205.8416,204.6517,205.1759,15571.0
2020-05-28 15:30:00,246.58,248.95,245.85,248.86,60628.0,205.1843,207.1564,204.5768,207.0815,60628.0
2020-05-29 09:30:00,246.56,246.56,242.7,242.76,22835.0,205.1676,205.1676,201.9556,202.0056,22835.0
2020-05-29 10:00:00,243.61,246.9,242.74,244.96,18762.0,202.7129,205.4505,201.9889,203.8362,18762.0
2020-05-29 10:30:00,245.02,246.27,245.02,245.97,11227.0,203.8862,204.9263,203.8862,204.6767,11227.0
2020-05-29 11:00:00,245.86,247.55,245.68,246.12,8999.0,204.5851,205.9914,204.4354,204.8015,8999.0
2020-05-29 11:30:00,245.97,246.26,245.15,245.62,5700.0,204.6767,204.918,203.9943,204.3854,5700.0
2020-05-29 12:00:00,245.7,245.88,245.17,245.86,8200.0,204.452,204.6018,204.011,204.5851,8200.0
2020-05-29 12:30:00,245.73,246.54,245.01,246.44,11601.0,204.477,205.151,203.8778,205.0678,11601.0
2020-05-29 13:00:00,246.32,246.38,244.38,244.63,12609.0,204.9679,205.0178,203.3536,203.5616,12609.0
2020-05-29 13:30:00,244.82,245.05,244.4,244.46,6810.0,203.7197,203.9111,203.3702,203.4202,6810.0
2020-05-29 14:00:00,244.41,246.23,244.33,246.05,9801.0,203.3786,204.893,203.312,204.7432,9801.0
2020-05-29 14:30:00,246.19,246.75,244.09,246.75,22922.0,204.8597,205.3257,203.1123,205.3257,22922.0
2020-05-29 15:00:00,247.01,247.45,244.75,245.0,19256.0,205.5421,205.9082,203.6615,203.8695,19256.0
2020-05-29 15:30:00,245.05,245.35,242.0,242.76,67698.0,203.9111,204.1608,201.3732,202.0056,67698.0
2020-06-01 09:30:00,242.71,244.24,241.89,241.89,32563.0,201.964,203.2371,201.2816,201.2816,32563.0
2020-06-01 10:00:00,242.35,243.25,241.41,242.65,16506.0,201.6644,202.4133,200.8822,201.914,16506.0
2020-06-01 10:30:00,242.77,244.38,241.89,244.26,19603.0,202.0139,203.3536,201.2816,203.2537,19603.0
2020-06-01 11:00:00,244.86,247.13,244.79,246.77,8314.0,203.753,205.6419,203.6948,205.3424,8314.0
2020-06-01 11:30:00,247.12,247.43,246.6,246.93,8045.0,205.6336,205.8916,205.2009,205.4755,8045.0
2020-06-01 12:00:00,246.8,247.5,246.79,247.13,8715.0,205.3673,205.9498,205.359,205.6419,8715.0
2020-06-01 12:30:00,247.06,247.19,246.11,247.19,8622.0,205.5837,205.6919,204.7932,205.6919,8622.0
2020-06-01 13:00:00,247.11,247.66,246.98,247.43,16245.0,205.6253,206.083,205.5171,205.8916,16245.0
2020-06-01 13:30:00,247.44,248.84,246.99,247.03,14255.0,205.8999,207.0649,205.5254,205.5587,14255.0
2020-06-01 14:00:00,247.03,248.18,246.59,247.57,6128.0,205.5587,206.5157,205.1926,206.0081,6128.0
2020-06-01 14:30:00,247.65,248.63,247.5,248.63,6481.0,206.0746,206.8901,205.9498,206.8901,6481.0
2020-06-01 15:00:00,248.74,248.99,247.19,247.19,9620.0,206.9816,207.1897,205.6919,205.6919,9620.0
2020-06-01 15:30:00,247.1,247.48,246.01,247.08,45314.0,205.617,205.9332,204.71,205.6003,45314.0
2020-06-02 09:30:00,249.63,249.63,246.38,247.62,18362.0,207.7222,207.7222,205.0178,206.0497,18362.0
2020-06-02 10:00:00,247.77,249.27,247.12,249.27,38910.0,206.1745,207.4227,205.6336,207.4227,38910.0
2020-06-02 10:30:00,249.14,250.42,248.52,249.83,48257.0,207.3145,208.3796,206.7986,207.8887,48257.0
2020-06-02 11:00:00,249.86,250.76,249.76,249.85,13826.0,207.9136,208.6625,207.8304,207.9053,13826.0
2020-06-02 11:30:00,249.81,250.2,249.44,249.72,8980.0,207.872,208.1965,207.5641,207.7971,8980.0
2020-06-02 12:00:00,249.65,250.26,249.64,249.9,9491.0,207.7389,208.2465,207.7306,207.9469,9491.0
2020-06-02 12:30:00,249.85,250.07,249.35,249.35,6104.0,207.9053,208.0884,207.4892,207.4892,6104.0
2020-06-02 13:00:00,249.33,250.04,249.32,249.32,7301.0,207.4726,208.0634,207.4643,207.4643,7301.0
2020-06-02 13:30:00,249.21,249.43,248.84,249.22,19894.0,207.3727,207.5558,207.0649,207.3811,19894.0
2020-06-02 14:00:00,249.26,249.5,248.61,248.62,8100.0,207.4143,207.6141,206.8735,206.8818,8100.0
2020-06-02 14:30:00,248.61,248.82,247.79,248.62,7871.0,206.8735,207.0482,206.1911,206.8818,7871.0
2020-06-02 15:00:00,248.5,248.5,246.6,246.95,9553.0,206.7819,206.7819,205.2009,205.4921,9553.0
2020-06-02 15:30:00,247.14,247.6,246.27,246.7,49363.0,205.6502,206.033,204.9263,205.2841,49363.0
2020-06-03 09:30:00,249.94,253.21,249.94,251.07,13207.0,207.9802,210.7012,207.9802,208.9205,13207.0
2020-06-03 10:00:00,251.1,251.16,249.43,250.11,14183.0,208.9454,208.9954,207.5558,208.1216,14183.0
2020-06-03 10:30:00,250.11,251.6,249.96,251.03,14129.0,208.1216,209.3615,207.9968,208.8872,14129.0
2020-06-03 11:00:00,251.11,252.68,251.11,252.45,9430.0,208.9538,210.2602,208.9538,210.0688,9430.0
2020-06-03 11:30:00,252.46,252.75,252.04,252.56,8365.0,210.0771,210.3184,209.7276,210.1603,8365.0
2020-06-03 12:00:00,252.38,253.57,252.24,253.18,37611.0,210.0106,211.0008,209.8941,210.6763,37611.0
2020-06-03 12:30:00,253.27,253.62,252.66,252.81,11163.0,210.7511,211.0424,210.2436,210.3684,11163.0
2020-06-03 13:00:00,252.7,252.7,251.95,251.95,6972.0,210.2768,210.2768,209.6527,209.6527,6972.0
2020-06-03 13:30:00,251.99,252.21,251.08,251.28,11019.0,209.686,209.8691,208.9288,209.0952,11019.0
2020-06-03 14:00:00,251.35,252.05,250.82,251.87,9115.0,209.1535,209.736,208.7125,209.5862,9115.0
2020-06-03 14:30:00,251.85,252.65,251.75,252.2,9872.0,209.5695,210.2352,209.4863,209.8608,9872.0
2020-06-03 15:00:00,252.58,253.11,252.3,252.91,6217.0,210.177,210.618,209.944,210.4516,6217.0
2020-06-03 15:30:00,252.79,254.26,252.5,252.87,51623.0,210.3517,211.5749,210.1104,210.4183,51623.0
2020-06-04 09:30:00,251.09,251.09,243.49,244.48,26631.0,208.9371,208.9371,202.613,203.4368,26631.0
2020-06-04 10:00:00,244.46,246.37,244.43,246.25,22594.0,203.4202,205.0095,203.3952,204.9097,22594.0
2020-06-04 10:30:00,246.28,248.06,245.97,247.95,11376.0,204.9346,206.4158,204.6767,206.3243,11376.0
2020-06-04 11:00:00,248.44,249.19,247.85,249.17,12475.0,206.732,207.3561,206.2411,207.3395,12475.0
2020-06-04 11:30:00,249.25,250.02,248.9,249.75,10956.0,207.406,208.0468,207.1148,207.8221,10956.0
2020-06-04 12:00:00,249.83,249.86,248.94,249.13,15480.0,207.8887,207.9136,207.1481,207.3062,15480.0
2020-06-04 12:30:00,249.12,249.12,248.22,248.57,10209.0,207.2978,207.2978,206.5489,206.8402,10209.0
2020-06-04 13:00:00,248.59,250.64,248.55,250.2,10409.0,206.8568,208.5627,206.8235,208.1965,10409.0
2020-06-04 13:30:00,250.35,251.51,249.95,251.47,11034.0,208.3214,209.2866,207.9885,209.2533,11034.0
2020-06-04 14:00:00,251.47,252.27,251.33,251.6,9018.0,209.2533,209.919,209.1368,209.3615,9018.0
2020-06-04 14:30:00,251.71,251.71,249.74,249.75,11621.0,209.453,209.453,207.8138,207.8221,11621.0
2020-06-04 15:00:00,249.74,249.98,248.29,249.37,10263.0,207.8138,208.0135,206.6072,207.5059,10263.0
2020-06-04 15:30:00,249.38,250.47,249.24,250.47,46431.0,207.5142,208.4212,207.3977,208.4212,46431.0
2020-06-05 09:30:00,259.3,264.43,259.3,259.33,30998.0,215.7688,220.0376,215.7688,215.7938,30998.0
2020-06-05 10:00:00,259.7,262.51,259.03,261.34,32090.0,216.1017,218.4399,215.5442,217.4664,32090.0
2020-06-05 10:30:00,261.19,263.79,260.94,263.01,23139.0,217.3415,219.5051,217.1335,218.856,23139.0
2020-06-05 11:00:00,263.05,266.77,262.78,266.35,24708.0,218.8893,221.9848,218.6646,221.6353,24708.0
2020-06-05 11:30:00,266.72,267.77,266.57,266.75,24406.0,221.9432,222.8169,221.8184,221.9681,24406.0
2020-06-05 12:00:00,266.72,267.59,263.94,264.83,37539.0,221.9432,222.6671,219.6299,220.3705,37539.0
2020-06-05 12:30:00,265.01,265.01,263.59,263.83,22971.0,220.5202,220.5202,219.3386,219.5383,22971.0
2020-06-05 13:00:00,263.85,264.47,263.15,264.0,36437.0,219.555,220.0709,218.9725,219.6798,36437.0
2020-06-05 13:30:00,264.03,264.09,263.0,264.09,26625.0,219.7048,219.7547,218.8477,219.7547,26625.0
2020-06-05 14:00:00,264.11,265.73,264.01,264.95,21505.0,219.7713,221.1194,219.6881,220.4703,21505.0
2020-06-05 14:30:00,265.15,265.15,263.75,264.24,35175.0,220.6367,220.6367,219.4718,219.8795,35175.0
2020-06-05 15:00:00,264.23,264.23,262.49,263.54,47076.0,219.8712,219.8712,218.4233,219.297,47076.0
2020-06-05 15:30:00,263.54,263.88,261.36,262.52,110199.0,219.297,219.5799,217.483,218.4483,110199.0
2020-06-08 09:30:00,266.63,270.31,266.44,268.72,47401.0,221.8683,224.9305,221.7102,223.6074,47401.0
2020-06-08 10:00:00,268.5,270.13,267.11,269.75,17229.0,223.4243,224.7807,222.2677,224.4645,17229.0
2020-06-08 10:30:00,269.66,273.79,269.63,273.55,18398.0,224.3896,227.8263,224.3646,227.6266,18398.0
2020-06-08 11:00:00,273.39,274.99,272.98,273.9,20602.0,227.4934,228.8248,227.1522,227.9178,20602.0
2020-06-08 11:30:00,274.1,275.39,273.82,274.0,16618.0,228.0842,229.1577,227.8512,228.001,16618.0
2020-06-08 12:00:00,273.99,274.5,272.83,272.89,11689.0,227.9927,228.4171,227.0274,227.0774,11689.0
2020-06-08 12:30:00,272.69,273.28,272.51,272.87,14839.0,226.9109,227.4019,226.7611,227.0607,14839.0
2020-06-08 13:00:00,272.91,274.68,272.79,274.47,25783.0,227.094,228.5668,226.9941,228.3921,25783.0
2020-06-08 13:30:00,274.44,275.34,274.09,274.99,21996.0,228.3671,229.116,228.0759,228.8248,21996.0
2020-06-08 14:00:00,274.88,275.73,274.49,275.58,21968.0,228.7333,229.4406,228.4087,229.3158,21968.0
2020-06-08 14:30:00,275.42,276.44,275.31,275.67,10937.0,229.1826,230.0314,229.0911,229.3906,10937.0
2020-06-08 15:00:00,275.56,275.87,274.27,274.44,25551.0,229.2991,229.5571,228.2257,228.3671,25551.0
2020-06-08 15:30:00,274.33,276.39,273.99,276.2,78753.0,228.2756,229.9898,227.9927,229.8317,78753.0
2020-06-09 09:30:00,270.29,271.64,267.19,268.28,40922.0,224.9138,226.0372,222.3343,223.2413,40922.0
2020-06-09 10:00:00,268.33,270.62,267.86,268.09,16629.0,223.2829,225.1884,222.8918,223.0832,16629.0
2020-06-09 10:30:00,268.21,270.77,268.21,270.17,11030.0,223.183,225.3133,223.183,224.814,11030.0
2020-06-09 11:00:00,269.71,270.09,268.74,270.09,14779.0,224.4312,224.7474,223.6241,224.7474,14779.0
2020-06-09 11:30:00,270.0,272.02,269.94,269.94,15393.0,224.6725,226.3534,224.6226,224.6226,15393.0
2020-06-09 12:00:00,269.94,269.95,268.04,268.35,7193.0,224.6226,224.6309,223.0416,223.2995,7193.0
2020-06-09 12:30:00,268.46,269.05,267.73,268.8,7597.0,223.3911,223.882,222.7836,223.674,7597.0
2020-06-09 13:00:00,269.09,269.36,267.94,268.75,8004.0,223.9153,224.14,222.9584,223.6324,8004.0
2020-06-09 13:30:00,268.88,269.99,267.74,267.96,8006.0,223.7405,224.6642,222.7919,222.975,8006.0
2020-06-09 14:00:00,267.97,268.22,266.89,266.95,10369.0,222.9833,223.1913,222.0846,222.1346,10369.0
2020-06-09 14:30:00,266.88,269.1,266.47,268.47,12367.0,222.0763,223.9236,221.7351,223.3994,12367.0
2020-06-09 15:00:00,268.63,268.63,267.53,267.66,8923.0,223.5325,223.5325,222.6172,222.7254,8923.0
2020-06-09 15:30:00,267.69,268.48,266.25,268.01,61474.0,222.7503,223.4077,221.5521,223.0166,61474.0
2020-06-10 09:30:00,266.08,267.01,261.73,262.68,15288.0,221.4106,222.1845,217.7909,218.5814,15288.0
2020-06-10 10:00:00,262.74,263.33,259.96,260.97,8836.0,218.6313,219.1223,216.318,217.1585,8836.0
2020-06-10 10:30:00,260.88,262.92,258.46,259.58,11247.0,217.0836,218.7811,215.0699,216.0018,11247.0
2020-06-10 11:00:00,259.64,262.18,259.55,260.95,10731.0,216.0518,218.1653,215.9769,217.1418,10731.0
2020-06-10 11:30:00,261.27,262.37,260.11,262.11,10901.0,217.4081,218.3234,216.4429,218.1071,10901.0
2020-06-10 12:00:00,262.0,264.88,261.78,264.12,12515.0,218.0156,220.4121,217.8325,219.7797,12515.0
2020-06-10 12:30:00,263.74,265.93,263.74,265.93,11049.0,219.4634,221.2858,219.4634,221.2858,11049.0
2020-06-10 13:00:00,265.63,265.63,264.56,264.8,5890.0,221.0362,221.0362,220.1458,220.3455,5890.0
2020-06-10 13:30:00,264.42,264.98,263.36,263.85,4800.0,220.0293,220.4953,219.1472,219.555,4800.0
2020-06-10 14:00:00,262.59,266.16,262.58,265.03,7038.0,218.5065,221.4772,218.4982,220.5369,7038.0
2020-06-10 14:30:00,264.61,265.46,262.35,263.14,10779.0,220.1874,220.8947,218.3068,218.9642,10779.0
2020-06-10 15:00:00,263.33,263.84,262.0,263.42,10873.0,219.1223,219.5467,218.0156,219.1972,10873.0
2020-06-10 15:30:00,263.72,263.92,260.03,260.29,76416.0,219.4468,219.6132,216.3763,216.5926,76416.0
2020-06-11 09:30:00,250.12,252.37,247.44,252.06,24112.0,208.13,210.0022,205.8999,209.7443,24112.0
2020-06-11 10:00:00,251.69,252.24,247.0,247.6,45108.0,209.4364,209.8941,205.5338,206.033,45108.0
2020-06-11 10:30:00,247.73,248.38,245.56,246.7,15143.0,206.1412,206.6821,204.3355,205.2841,15143.0
2020-06-11 11:00:00,246.86,247.69,246.05,246.88,12525.0,205.4173,206.1079,204.7432,205.4339,12525.0
2020-06-11 11:30:00,246.78,247.59,246.55,247.59,5808.0,205.3507,206.0247,205.1593,206.0247,5808.0
2020-06-11 12:00:00,246.75,246.88,245.29,245.65,5712.0,205.3257,205.4339,204.1108,204.4104,5712.0
2020-06-11 12:30:00,247.19,247.19,244.31,245.12,6453.0,205.6919,205.6919,203.2953,203.9694,6453.0
2020-06-11 13:00:00,245.97,245.97,243.89,243.89,8900.0,204.6767,204.6767,202.9459,202.9459,8900.0
2020-06-11 13:30:00,244.08,245.67,243.74,245.13,7334.0,203.104,204.427,202.821,203.9777,7334.0
2020-06-11 14:00:00,245.22,245.75,244.41,245.59,5702.0,204.0526,204.4936,203.3786,204.3605,5702.0
2020-06-11 14:30:00,245.35,245.39,243.95,244.36,35706.0,204.1608,204.194,202.9958,203.337,35706.0
2020-06-11 15:00:00,244.08,245.2,243.96,244.94,55227.0,203.104,204.0359,203.0041,203.8196,55227.0
2020-06-11 15:30:00,244.78,247.27,244.55,246.09,117749.0,203.6864,205.7584,203.4951,204.7765,117749.0
2020-06-12 09:30:00,248.98,252.96,244.06,245.69,29780.0,207.1814,210.4932,203.0873,204.4437,29780.0
2020-06-12 10:00:00,246.11,246.44,241.38,242.13,24425.0,204.7932,205.0678,200.8572,201.4813,24425.0
2020-06-12 10:30:00,241.79,242.07,239.49,240.58,28712.0,201.1984,201.4314,199.2845,200.1915,28712.0
2020-06-12 11:00:00,240.59,241.7,239.12,240.27,28149.0,200.1999,201.1235,198.9766,199.9336,28149.0
2020-06-12 11:30:00,240.33,241.6,239.47,241.41,23603.0,199.9835,201.0403,199.2679,200.8822,23603.0
2020-06-12 12:00:00,241.89,243.03,241.23,243.03,38137.0,201.2816,202.2302,200.7324,202.2302,38137.0
2020-06-12 12:30:00,242.95,244.03,242.34,243.4,11844.0,202.1637,203.0624,201.6561,202.5381,11844.0
2020-06-12 13:00:00,243.33,243.45,241.95,242.26,8598.0,202.4799,202.5797,201.3315,201.5895,8598.0
2020-06-12 13:30:00,242.25,242.37,240.43,241.08,38644.0,201.5812,201.681,200.0667,200.6076,38644.0
2020-06-12 14:00:00,241.08,242.14,240.85,241.36,15664.0,200.6076,201.4896,200.4162,200.8406,15664.0
2020-06-12 14:30:00,241.5,246.05,241.36,246.03,41272.0,200.9571,204.7432,200.8406,204.7266,41272.0
2020-06-12 15:00:00,246.23,248.03,245.87,246.63,33225.0,204.893,206.3908,204.5935,205.2259,33225.0
2020-06-12 15:30:00,246.92,251.12,246.71,249.82,93786.0,205.4672,208.9621,205.2924,207.8803,93786.0
2020-06-15 09:30:00,241.55,243.33,240.04,242.19,24392.0,200.9987,202.4799,199.7422,201.5313,24392.0
2020-06-15 10:00:00,242.18,243.33,240.64,241.01,17555.0,201.5229,202.4799,200.2415,200.5494,17555.0
2020-06-15 10:30:00,241.08,242.86,241.06,242.28,13279.0,200.6076,202.0888,200.591,201.6061,13279.0
2020-06-15 11:00:00,242.01,244.22,242.01,243.7,8237.0,201.3815,203.2205,201.3815,202.7878,8237.0
2020-06-15 11:30:00,243.11,244.2,242.69,243.92,12822.0,202.2968,203.2038,201.9473,202.9708,12822.0
2020-06-15 12:00:00,243.88,245.5,243.76,245.05,7521.0,202.9375,204.2856,202.8377,203.9111,7521.0
2020-06-15 12:30:00,245.11,246.09,244.61,246.09,8370.0,203.961,204.7765,203.545,204.7765,8370.0
2020-06-15 13:00:00,246.0,246.74,244.4,244.44,29538.0,204.7016,205.3174,203.3702,203.4035,29538.0
2020-06-15 13:30:00,244.43,244.6,242.94,243.01,17729.0,203.3952,203.5367,202.1553,202.2136,17729.0
2020-06-15 14:00:00,243.04,248.38,243.04,247.79,11098.0,202.2386,206.6821,202.2386,206.1911,11098.0
2020-06-15 14:30:00,247.83,248.02,244.81,244.81,8924.0,206.2244,206.3825,203.7114,203.7114,8924.0
2020-06-15 15:00:00,244.86,245.7,244.65,244.92,16090.0,203.753,204.452,203.5783,203.8029,16090.0
2020-06-15 15:30:00,244.75,245.09,242.11,244.81,80232.0,203.6615,203.9444,201.4647,203.7114,80232.0
2020-06-16 09:30:00,253.86,256.12,252.16,252.98,35566.0,211.2421,213.1227,209.8275,210.5098,35566.0
2020-06-16 10:00:00,252.97,257.03,252.74,256.79,22494.0,210.5015,213.8799,210.3101,213.6802,22494.0
2020-06-16 10:30:00,256.53,256.53,251.49,251.79,11090.0,213.4639,213.4639,209.27,209.5196,11090.0
2020-06-16 11:00:00,249.3,255.22,249.3,255.02,11800.0,207.4476,212.3738,207.4476,212.2074,11800.0
2020-06-16 11:30:00,255.21,256.65,254.34,254.42,5626.0,212.3655,213.5637,211.6415,211.7081,5626.0
2020-06-16 12:00:00,254.55,254.55,252.49,252.81,10674.0,211.8163,211.8163,210.1021,210.3684,10674.0
2020-06-16 12:30:00,253.03,255.13,253.03,253.74,10122.0,210.5514,212.2989,210.5514,211.1422,10122.0
2020-06-16 13:00:00,253.89,253.95,252.25,252.42,13140.0,211.2671,211.317,209.9024,210.0438,13140.0
2020-06-16 13:30:00,252.12,252.14,251.03,251.69,12301.0,209.7942,209.8109,208.8872,209.4364,12301.0
2020-06-16 14:00:00,251.72,253.22,251.48,251.77,21663.0,209.4614,210.7095,209.2617,209.503,21663.0
2020-06-16 14:30:00,252.32,252.52,251.89,252.44,13466.0,209.9606,210.1271,209.6028,210.0605,13466.0
2020-06-16 15:00:00,252.45,252.52,249.22,250.16,20979.0,210.0688,210.1271,207.3811,208.1633,20979.0
2020-06-16 15:30:00,250.07,251.72,248.95,251.72,90458.0,208.0884,209.4614,207.1564,209.4614,90458.0
2020-06-17 09:30:00,253.18,256.86,246.95,247.66,17880.0,210.6763,213.7385,205.4921,206.083,17880.0
2020-06-17 10:00:00,247.48,247.48,245.4,245.73,11806.0,205.9332,205.9332,204.2024,204.477,11806.0
2020-06-17 10:30:00,245.28,246.66,245.24,245.83,8593.0,204.1025,205.2508,204.0692,204.5602,8593.0
2020-06-17 11:00:00,245.96,245.96,243.69,244.2,15896.0,204.6683,204.6683,202.7794,203.2038,15896.0
2020-06-17 11:30:00,244.25,246.0,244.25,245.89,6693.0,203.2454,204.7016,203.2454,204.6101,6693.0
2020-06-17 12:00:00,245.61,245.92,244.32,244.84,8033.0,204.3771,204.6351,203.3037,203.7364,8033.0
2020-06-17 12:30:00,245.12,245.39,243.82,244.51,7662.0,203.9694,204.194,202.8876,203.4618,7662.0
2020-06-17 13:00:00,245.04,245.4,244.52,245.24,9804.0,203.9028,204.2024,203.4701,204.0692,9804.0
2020-06-17 13:30:00,245.16,245.51,244.36,244.43,10113.0,204.0027,204.2939,203.337,203.3952,10113.0
2020-06-17 14:00:00,244.41,246.04,243.73,245.56,14007.0,203.3786,204.7349,202.8127,204.3355,14007.0
2020-06-17 14:30:00,245.44,245.65,243.97,243.98,18278.0,204.2356,204.4104,203.0124,203.0207,18278.0
2020-06-17 15:00:00,243.93,244.63,243.26,243.56,20460.0,202.9791,203.5616,202.4216,202.6713,20460.0
2020-06-17 15:30:00,243.55,244.27,242.78,243.21,68166.0,202.6629,203.2621,202.0222,202.38,68166.0
2020-06-18 09:30:00,240.32,241.95,238.12,241.42,28310.0,199.9752,201.3315,198.1445,200.8905,28310.0
2020-06-18 10:00:00,240.98,241.61,240.31,240.67,28551.0,200.5244,201.0486,199.9669,200.2664,28551.0
2020-06-18 10:30:00,240.75,241.68,240.4,241.68,15865.0,200.333,201.1069,200.0418,201.1069,15865.0
2020-06-18 11:00:00,241.7,241.7,240.37,240.64,17332.0,201.1235,201.1235,200.0168,200.2415,17332.0
2020-06-18 11:30:00,240.93,241.67,240.5,240.57,5499.0,200.4828,201.0986,200.125,200.1832,5499.0
2020-06-18 12:00:00,240.61,240.87,240.36,240.48,24450.0,200.2165,200.4329,200.0085,200.1083,24450.0
2020-06-18 12:30:00,240.46,242.2,240.32,242.2,39532.0,200.0917,201.5396,199.9752,201.5396,39532.0
2020-06-18 13:00:00,242.45,242.45,241.72,241.94,13939.0,201.7476,201.7476,201.1402,201.3232,13939.0
2020-06-18 13:30:00,242.13,243.14,241.91,242.5,20073.0,201.4813,202.3218,201.2983,201.7892,20073.0
2020-06-18 14:00:00,242.5,243.3,241.88,242.86,13135.0,201.7892,202.4549,201.2733,202.0888,13135.0
2020-06-18 14:30:00,243.01,243.5,242.46,242.46,9385.0,202.2136,202.6213,201.7559,201.7559,9385.0
2020-06-18 15:00:00,242.56,242.6,241.99,242.21,11795.0,201.8391,201.8724,201.3648,201.5479,11795.0
2020-06-18 15:30:00,242.16,242.93,241.78,242.93,74418.0,201.5063,202.147,201.1901,202.147,74418.0
2020-06-19 09:30:00,247.8,247.8,242.15,242.55,99655.0,206.1994,206.1994,201.498,201.8308,99655.0
2020-06-19 10:00:00,242.66,242.85,241.35,241.46,11400.0,201.9224,202.0805,200.8323,200.9238,11400.0
2020-06-19 10:30:00,241.35,241.45,240.0,240.0,10818.0,200.8323,200.9155,199.7089,199.7089,10818.0
2020-06-19 11:00:00,240.0,240.17,239.24,239.9,8258.0,199.7089,199.8504,199.0765,199.6257,8258.0
2020-06-19 11:30:00,239.64,240.85,239.45,240.47,13727.0,199.4093,200.4162,199.2512,200.1,13727.0
2020-06-19 12:00:00,240.6,240.6,237.26,237.88,18414.0,200.2082,200.2082,197.4289,197.9448,18414.0
2020-06-19 12:30:00,238.47,238.62,237.26,237.68,17433.0,198.4358,198.5606,197.4289,197.7784,17433.0
2020-06-19 13:00:00,237.92,238.93,237.47,238.64,75654.0,197.9781,198.8185,197.6036,198.5772,75654.0
2020-06-19 13:30:00,238.63,238.71,237.35,237.44,26659.0,198.5689,198.6355,197.5038,197.5787,26659.0
2020-06-19 14:00:00,237.72,238.21,235.61,235.69,23509.0,197.8117,198.2194,196.0559,196.1225,23509.0
2020-06-19 14:30:00,235.55,238.58,235.43,238.35,20325.0,196.006,198.5273,195.9061,198.3359,20325.0
2020-06-19 15:00:00,238.23,238.62,236.94,237.99,28465.0,198.2361,198.5606,197.1626,198.0363,28465.0
2020-06-19 15:30:00,238.05,238.61,233.4,233.47,175519.0,198.0863,198.5523,194.2169,194.2752,175519.0
2020-06-22 09:30:00,233.43,234.44,229.12,233.71,24190.0,194.2419,195.0823,190.6554,194.4749,24190.0
2020-06-22 10:00:00,234.24,236.39,233.97,236.16,8625.0,194.9159,196.705,194.6912,196.5136,8625.0
2020-06-22 10:30:00,236.02,236.02,234.09,234.12,9505.0,196.3971,196.3971,194.7911,194.816,9505.0
2020-06-22 11:00:00,233.97,234.51,233.67,233.98,7400.0,194.6912,195.1406,194.4416,194.6995,7400.0
2020-06-22 11:30:00,234.01,234.03,233.47,233.93,9806.0,194.7245,194.7412,194.2752,194.6579,9806.0
2020-06-22 12:00:00,234.11,235.19,233.93,234.4,7222.0,194.8077,195.7064,194.6579,195.049,7222.0
2020-06-22 12:30:00,234.48,235.75,234.15,235.66,6478.0,195.1156,196.1724,194.841,196.0975,6478.0
2020-06-22 13:00:00,235.74,236.08,234.75,234.75,7786.0,196.1641,196.447,195.3403,195.3403,7786.0
2020-06-22 13:30:00,234.72,235.6,234.47,234.57,12128.0,195.3153,196.0476,195.1073,195.1905,12128.0
2020-06-22 14:00:00,234.8,234.92,234.04,234.81,13088.0,195.3819,195.4817,194.7495,195.3902,13088.0
2020-06-22 14:30:00,234.86,235.32,234.51,234.93,17247.0,195.4318,195.8146,195.1406,195.4901,17247.0
2020-06-22 15:00:00,234.97,234.97,233.3,233.34,21203.0,195.5233,195.5233,194.1337,194.167,21203.0
2020-06-22 15:30:00,233.49,234.33,233.16,233.58,71151.0,194.2918,194.9908,194.0172,194.3667,71151.0
2020-06-23 09:30:00,236.06,236.06,232.81,233.6,11339.0,196.4304,196.4304,193.726,194.3833,11339.0
2020-06-23 10:00:00,233.61,234.08,232.66,233.08,9421.0,194.3917,194.7828,193.6011,193.9506,9421.0
2020-06-23 10:30:00,233.24,233.24,230.7,232.34,12433.0,194.0838,194.0838,191.9702,193.3349,12433.0
2020-06-23 11:00:00,232.33,233.46,231.82,233.46,15332.0,193.3265,194.2668,192.9022,194.2668,15332.0
2020-06-23 11:30:00,233.13,233.6,232.34,232.77,9599.0,193.9922,194.3833,193.3349,193.6927,9599.0
2020-06-23 12:00:00,232.76,233.28,232.61,232.77,11059.0,193.6844,194.1171,193.5595,193.6927,11059.0
2020-06-23 12:30:00,232.72,232.72,232.29,232.42,16316.0,193.6511,193.6511,193.2933,193.4014,16316.0
2020-06-23 13:00:00,232.51,233.82,232.17,233.71,13019.0,193.4763,194.5664,193.1934,194.4749,13019.0
2020-06-23 13:30:00,233.96,234.19,233.39,233.47,13333.0,194.6829,194.8743,194.2086,194.2752,13333.0
2020-06-23 14:00:00,233.33,234.14,232.89,234.04,18075.0,194.1587,194.8327,193.7925,194.7495,18075.0
2020-06-23 14:30:00,234.04,234.42,233.43,234.06,12606.0,194.7495,195.0657,194.2419,194.7661,12606.0
2020-06-23 15:00:00,233.94,234.25,233.28,233.93,12104.0,194.6663,194.9242,194.1171,194.6579,12104.0
2020-06-23 15:30:00,233.88,233.92,232.23,232.25,79503.0,194.6163,194.6496,193.2433,193.26,79503.0
2020-06-24 09:30:00,229.77,231.12,228.19,230.77,13440.0,191.1963,192.3197,189.8816,192.0284,13440.0
2020-06-24 10:00:00,231.08,231.3,229.74,230.95,15256.0,192.2864,192.4695,191.1714,192.1782,15256.0
2020-06-24 10:30:00,230.27,230.27,228.49,228.66,20929.0,191.6124,191.6124,190.1312,190.2727,20929.0
2020-06-24 11:00:00,228.62,228.67,225.9,226.46,28623.0,190.2394,190.281,187.976,188.442,28623.0
2020-06-24 11:30:00,226.36,226.76,224.2,225.48,64994.0,188.3588,188.6916,186.5614,187.6265,64994.0
2020-06-24 12:00:00,225.49,227.5,225.42,227.1,20881.0,187.6348,189.3074,187.5766,188.9746,20881.0
2020-06-24 12:30:00,227.09,228.1,226.55,227.93,12186.0,188.9662,189.8067,188.5169,189.6652,12186.0
2020-06-24 13:00:00,227.93,228.36,227.15,227.39,12118.0,189.6652,190.023,189.0162,189.2159,12118.0
2020-06-24 13:30:00,227.2,227.75,226.57,227.7,18128.0,189.0578,189.5154,188.5335,189.4738,18128.0
2020-06-24 14:00:00,227.72,227.95,226.85,227.73,27891.0,189.4905,189.6819,188.7665,189.4988,27891.0
2020-06-24 14:30:00,227.59,227.85,225.92,226.42,21939.0,189.3823,189.5986,187.9927,188.4087,21939.0
2020-06-24 15:00:00,226.42,227.65,226.41,226.66,25543.0,188.4087,189.4322,188.4004,188.6084,25543.0
2020-06-24 15:30:00,226.74,228.3,226.69,227.9,59160.0,188.675,189.9731,188.6334,189.6403,59160.0
2020-06-25 09:30:00,227.05,228.78,225.53,227.96,13768.0,188.9329,190.3725,187.6681,189.6902,13768.0
2020-06-25 10:00:00,228.74,229.16,227.23,227.46,6224.0,190.3392,190.6887,189.0827,189.2741,6224.0
2020-06-25 10:30:00,227.36,227.5,226.03,227.24,9138.0,189.1909,189.3074,188.0842,189.0911,9138.0
2020-06-25 11:00:00,227.21,227.97,226.64,227.5,6074.0,189.0661,189.6985,188.5918,189.3074,6074.0
2020-06-25 11:30:00,227.43,227.47,226.21,226.21,11432.0,189.2492,189.2824,188.234,188.234,11432.0
2020-06-25 12:00:00,226.39,226.62,226.12,226.24,5758.0,188.3838,188.5751,188.1591,188.2589,5758.0
2020-06-25 12:30:00,226.29,227.36,226.09,227.14,9763.0,188.3005,189.1909,188.1341,189.0078,9763.0
2020-06-25 13:00:00,227.14,227.39,226.55,226.93,5701.0,189.0078,189.2159,188.5169,188.8331,5701.0
2020-06-25 13:30:00,226.51,226.51,224.89,224.89,5348.0,188.4836,188.4836,187.1356,187.1356,5348.0
2020-06-25 14:00:00,224.85,225.56,224.85,225.02,6900.0,187.1023,187.6931,187.1023,187.2437,6900.0
2020-06-25 14:30:00,224.99,225.88,224.71,225.77,8113.0,187.2188,187.9594,186.9858,187.8678,8113.0
2020-06-25 15:00:00,225.62,227.17,225.51,226.9,6822.0,187.743,189.0328,187.6515,188.8081,6822.0
2020-06-25 15:30:00,226.95,229.5,226.79,229.25,32469.0,188.8497,190.9716,188.7166,190.7636,32469.0
2020-06-26 09:30:00,228.01,229.91,227.47,227.56,7462.0,189.7318,191.3128,189.2824,189.3573,7462.0
2020-06-26 10:00:00,227.14,227.65,225.64,225.66,14238.0,189.0078,189.4322,187.7597,187.7763,14238.0
2020-06-26 10:30:00,225.64,226.36,224.55,225.99,10966.0,187.7597,188.3588,186.8526,188.0509,10966.0
2020-06-26 11:00:00,225.8,227.66,225.7,227.27,6700.0,187.8928,189.4405,187.8096,189.116,6700.0
2020-06-26 11:30:00,227.56,228.25,227.32,227.74,4804.0,189.3573,189.9315,189.1576,189.5071,4804.0
2020-06-26 12:00:00,228.32,228.54,227.25,228.32,8992.0,189.9897,190.1728,189.0994,189.9897,8992.0
2020-06-26 12:30:00,228.26,228.42,227.05,227.53,30416.0,189.9398,190.073,188.9329,189.3324,30416.0
2020-06-26 13:00:00,227.38,227.54,227.02,227.17,10141.0,189.2075,189.3407,188.908,189.0328,10141.0
2020-06-26 13:30:00,227.11,227.4,226.83,227.13,13209.0,188.9829,189.2242,188.7499,188.9995,13209.0
2020-06-26 14:00:00,227.15,227.15,225.26,225.4,14897.0,189.0162,189.0162,187.4435,187.56,14897.0
2020-06-26 14:30:00,225.3,226.26,224.87,225.72,16292.0,187.4767,188.2756,187.1189,187.8262,16292.0
2020-06-26 15:00:00,225.96,226.23,224.18,225.01,12641.0,188.0259,188.2506,186.5448,187.2354,12641.0
2020-06-26 15:30:00,224.94,225.54,224.0,224.71,79538.0,187.1772,187.6764,186.395,186.9858,79538.0
2020-06-29 09:30:00,224.44,224.86,221.98,223.62,12953.0,188.4747,188.8273,186.4089,187.7861,12953.0
2020-06-29 10:00:00,224.41,225.33,224.41,224.99,5937.0,188.4495,189.222,188.4495,188.9365,5937.0
2020-06-29 10:30:00,225.69,226.1,225.13,226.1,5893.0,189.5243,189.8686,189.0541,189.8686,5893.0
2020-06-29 11:00:00,226.1,226.4,225.04,225.73,5985.0,189.8686,190.1206,188.9785,189.5579,5985.0
2020-06-29 11:30:00,225.64,226.4,225.5,225.58,5101.0,189.4824,190.1206,189.3648,189.432,5101.0
2020-06-29 12:00:00,225.62,225.88,225.07,225.29,9821.0,189.4656,189.6839,189.0037,189.1884,9821.0
2020-06-29 12:30:00,225.59,226.04,225.12,225.85,4901.0,189.4404,189.8183,189.0457,189.6587,4901.0
2020-06-29 13:00:00,225.81,225.85,224.76,225.08,14362.0,189.6251,189.6587,188.7434,189.0121,14362.0
2020-06-29 13:30:00,225.09,225.21,224.73,224.73,27737.0,189.0205,189.1213,188.7182,188.7182,27737.0
2020-06-29 14:00:00,224.78,225.06,224.25,224.25,12720.0,188.7602,188.9953,188.3151,188.3151,12720.0
2020-06-29 14:30:00,224.29,225.11,223.96,224.65,11396.0,188.3487,189.0373,188.0716,188.651,11396.0
2020-06-29 15:00:00,224.56,225.01,224.0,224.91,12938.0,188.5754,188.9533,188.1052,188.8693,12938.0
2020-06-29 15:30:00,224.9,226.51,224.89,226.51,34636.0,188.8609,190.2129,188.8525,190.2129,34636.0
2020-06-30 09:30:00,227.15,230.68,226.53,226.93,11636.0,190.7504,193.7147,190.2297,190.5656,11636.0
2020-06-30 10:00:00,227.21,228.17,226.9,227.19,11819.0,190.8008,191.6069,190.5405,190.784,11819.0
2020-06-30 10:30:00,227.36,229.16,227.36,228.39,25361.0,190.9267,192.4383,190.9267,191.7917,25361.0
2020-06-30 11:00:00,228.28,229.77,228.27,229.68,11985.0,191.6993,192.9505,191.6909,192.875,11985.0
2020-06-30 11:30:00,229.51,229.74,228.58,229.38,11230.0,192.7322,192.9254,191.9512,192.623,11230.0
2020-06-30 12:00:00,229.25,230.43,229.2,229.75,12261.0,192.5139,193.5048,192.4719,192.9338,12261.0
2020-06-30 12:30:00,229.56,229.7,229.07,229.07,7038.0,192.7742,192.8918,192.3627,192.3627,7038.0
2020-06-30 13:00:00,229.01,229.15,228.49,228.78,7984.0,192.3123,192.4299,191.8757,192.1192,7984.0
2020-06-30 13:30:00,228.61,228.61,227.71,228.04,10870.0,191.9764,191.9764,191.2207,191.4978,10870.0
2020-06-30 14:00:00,227.98,227.98,226.52,226.75,8358.0,191.4474,191.4474,190.2213,190.4145,8358.0
2020-06-30 14:30:00,226.75,227.39,226.42,227.34,9011.0,190.4145,190.9519,190.1374,190.9099,9011.0
2020-06-30 15:00:00,227.24,227.85,227.08,227.85,12573.0,190.826,191.3382,190.6916,191.3382,12573.0
2020-06-30 15:30:00,227.77,229.9,227.6,229.01,132403.0,191.271,193.0597,191.1283,192.3123,132403.0
2020-07-01 09:30:00,230.08,234.87,229.5,234.17,17153.0,193.2109,197.2333,192.7238,196.6455,17153.0
2020-07-01 10:00:00,234.4,236.21,234.4,235.82,24604.0,196.8386,198.3586,196.8386,198.0311,24604.0
2020-07-01 10:30:00,235.64,235.84,234.48,235.13,14794.0,197.8799,198.0479,196.9058,197.4516,14794.0
2020-07-01 11:00:00,235.33,235.91,234.66,235.07,17839.0,197.6196,198.1066,197.057,197.4013,17839.0
2020-07-01 11:30:00,234.99,236.46,234.95,236.33,9971.0,197.3341,198.5685,197.3005,198.4593,9971.0
2020-07-01 12:00:00,236.33,237.22,235.51,237.22,15559.0,198.4593,199.2067,197.7707,199.2067,15559.0
2020-07-01 12:30:00,237.09,237.92,236.79,237.78,11903.0,199.0976,199.7946,198.8456,199.677,11903.0
2020-07-01 13:00:00,237.7,238.36,237.18,238.18,9687.0,199.6098,200.164,199.1731,200.0129,9687.0
2020-07-01 13:30:00,238.12,238.74,237.86,238.5,12522.0,199.9625,200.4832,199.7442,200.2816,12522.0
2020-07-01 14:00:00,238.53,240.32,238.53,239.91,19791.0,200.3068,201.81,200.3068,201.4657,19791.0
2020-07-01 14:30:00,239.8,241.01,238.95,240.66,23965.0,201.3733,202.3894,200.6595,202.0955,23965.0
2020-07-01 15:00:00,240.73,240.77,239.71,240.05,19730.0,202.1543,202.1879,201.2977,201.5832,19730.0
2020-07-01 15:30:00,240.05,240.42,238.94,239.37,60415.0,201.5832,201.8939,200.6511,201.0122,60415.0
2020-07-02 09:30:00,242.73,243.54,240.84,241.64,9705.0,203.8338,204.514,202.2466,202.9184,9705.0
2020-07-02 10:00:00,241.29,241.36,239.12,239.2,4636.0,202.6245,202.6833,200.8023,200.8694,4636.0
2020-07-02 10:30:00,239.41,239.58,236.85,236.85,4056.0,201.0458,201.1885,198.896,198.896,4056.0
2020-07-02 11:00:00,236.2,237.15,235.58,236.45,3763.0,198.3502,199.1479,197.8295,198.5601,3763.0
2020-07-02 11:30:00,237.1,237.1,235.43,235.49,6131.0,199.106,199.106,197.7036,197.7539,6131.0
2020-07-02 12:00:00,235.56,236.0,234.6,235.79,16050.0,197.8127,198.1822,197.0066,198.0059,16050.0
2020-07-02 12:30:00,235.75,236.13,235.6,235.68,8405.0,197.9723,198.2914,197.8463,197.9135,8405.0
2020-07-02 13:00:00,235.47,236.14,235.47,236.0,5794.0,197.7372,198.2998,197.7372,198.1822,5794.0
2020-07-02 13:30:00,236.0,236.78,235.99,236.29,7855.0,198.1822,198.8372,198.1738,198.4258,7855.0
2020-07-02 14:00:00,236.31,236.73,235.99,236.66,6862.0,198.4425,198.7952,198.1738,198.7365,6862.0
2020-07-02 14:30:00,236.83,237.23,236.72,236.89,6094.0,198.8792,199.2151,198.7868,198.9296,6094.0
2020-07-02 15:00:00,237.01,238.04,236.63,238.04,9242.0,199.0304,199.8953,198.7113,199.8953,9242.0
2020-07-02 15:30:00,238.04,238.12,236.53,237.02,32703.0,199.8953,199.9625,198.6273,199.0388,32703.0
2020-07-06 09:30:00,242.44,242.44,238.0,238.0,11625.0,203.5902,203.5902,199.8617,199.8617,11625.0
2020-07-06 10:00:00,238.3,238.67,235.42,236.12,4303.0,200.1137,200.4244,197.6952,198.283,4303.0
2020-07-06 10:30:00,236.07,236.78,235.74,236.18,4802.0,198.241,198.8372,197.9639,198.3334,4802.0
2020-07-06 11:00:00,236.07,236.61,235.4,236.61,2713.0,198.241,198.6945,197.6784,198.6945,2713.0
2020-07-06 11:30:00,236.77,236.86,236.13,236.13,4300.0,198.8288,198.9044,198.2914,198.2914,4300.0
2020-07-06 12:00:00,235.95,236.15,235.43,236.15,6807.0,198.1402,198.3082,197.7036,198.3082,6807.0
2020-07-06 12:30:00,236.22,236.6,235.31,235.75,6644.0,198.367,198.6861,197.6028,197.9723,6644.0
2020-07-06 13:00:00,235.68,236.41,235.68,236.24,3739.0,197.9135,198.5265,197.9135,198.3838,3739.0
2020-07-06 13:30:00,236.13,236.76,236.08,236.76,3391.0,198.2914,198.8204,198.2494,198.8204,3391.0
2020-07-06 14:00:00,236.62,236.62,236.0,236.23,4075.0,198.7029,198.7029,198.1822,198.3754,4075.0
2020-07-06 14:30:00,236.19,236.26,235.48,235.66,4920.0,198.3418,198.4006,197.7455,197.8967,4920.0
2020-07-06 15:00:00,235.84,236.04,235.62,235.85,11314.0,198.0479,198.2158,197.8631,198.0563,11314.0
2020-07-06 15:30:00,235.55,236.33,234.75,235.19,28189.0,197.8043,198.4593,197.1325,197.502,28189.0
2020-07-07 09:30:00,230.97,232.07,229.6,229.9,8497.0,193.9583,194.882,192.8078,193.0597,8497.0
2020-07-07 10:00:00,230.18,231.26,230.18,230.42,2608.0,193.2948,194.2018,193.2948,193.4964,2608.0
2020-07-07 10:30:00,230.64,231.53,230.64,231.29,3568.0,193.6811,194.4285,193.6811,194.227,3568.0
2020-07-07 11:00:00,231.19,231.41,230.9,231.3,3451.0,194.143,194.3277,193.8995,194.2354,3451.0
2020-07-07 11:30:00,231.46,231.46,230.04,230.23,8694.0,194.3697,194.3697,193.1773,193.3368,8694.0
2020-07-07 12:00:00,230.38,230.78,230.28,230.7,8925.0,193.4628,193.7987,193.3788,193.7315,8925.0
2020-07-07 12:30:00,230.72,230.73,230.09,230.31,8206.0,193.7483,193.7567,193.2193,193.404,8206.0
2020-07-07 13:00:00,230.42,231.01,230.32,230.97,4229.0,193.4964,193.9918,193.4124,193.9583,4229.0
2020-07-07 13:30:00,230.84,231.18,230.66,231.18,4032.0,193.8491,194.1346,193.6979,194.1346,4032.0
2020-07-07 14:00:00,231.21,231.27,230.71,230.89,7617.0,194.1598,194.2102,193.7399,193.8911,7617.0
2020-07-07 14:30:00,230.9,230.9,230.21,230.34,7151.0,193.8995,193.8995,193.32,193.4292,7151.0
2020-07-07 15:00:00,230.36,230.36,229.52,230.04,5500.0,193.446,193.446,192.7406,193.1773,5500.0
2020-07-07 15:30:00,229.95,229.95,227.9,228.11,26689.0,193.1017,193.1017,191.3802,191.5566,26689.0
2020-07-08 09:30:00,228.12,229.14,227.4,228.93,14134.0,191.565,192.4215,190.9603,192.2452,14134.0
2020-07-08 10:00:00,229.09,229.12,227.33,227.86,19828.0,192.3795,192.4047,190.9015,191.3466,19828.0
2020-07-08 10:30:00,228.05,228.05,227.42,227.64,7105.0,191.5062,191.5062,190.9771,191.1619,7105.0
2020-07-08 11:00:00,227.52,227.67,226.13,226.44,21075.0,191.0611,191.1871,189.8938,190.1542,21075.0
2020-07-08 11:30:00,226.33,226.69,226.14,226.26,22231.0,190.0618,190.3641,189.9022,190.003,22231.0
2020-07-08 12:00:00,226.35,227.04,226.06,226.61,6102.0,190.0786,190.658,189.8351,190.2969,6102.0
2020-07-08 12:30:00,226.58,227.19,226.5,227.02,6031.0,190.2717,190.784,190.2045,190.6412,6031.0
2020-07-08 13:00:00,227.22,227.33,226.31,226.56,7268.0,190.8092,190.9015,190.045,190.2549,7268.0
2020-07-08 13:30:00,226.67,227.39,226.54,227.29,5996.0,190.3473,190.9519,190.2381,190.868,5996.0
2020-07-08 14:00:00,227.4,227.52,226.81,227.01,7276.0,190.9603,191.0611,190.4649,190.6328,7276.0
2020-07-08 14:30:00,226.92,227.08,226.51,226.95,10135.0,190.5572,190.6916,190.2129,190.5824,10135.0
2020-07-08 15:00:00,226.88,227.17,226.36,226.72,10062.0,190.5237,190.7672,190.087,190.3893,10062.0
2020-07-08 15:30:00,226.75,227.0,226.1,226.72,40098.0,190.4145,190.6244,189.8686,190.3893,40098.0
2020-07-09 09:30:00,225.6,226.3,223.3,223.74,8313.0,189.4488,190.0366,187.5173,187.8868,8313.0
2020-07-09 10:00:00,224.04,224.14,222.52,222.65,7951.0,188.1388,188.2227,186.8623,186.9715,7951.0
2020-07-09 10:30:00,223.08,223.38,221.02,221.03,11445.0,187.3326,187.5845,185.6027,185.6111,11445.0
2020-07-09 11:00:00,220.96,221.91,220.62,221.78,8725.0,185.5523,186.3501,185.2668,186.2409,8725.0
2020-07-09 11:30:00,222.07,222.18,221.02,221.41,5224.0,186.4844,186.5768,185.6027,185.9302,5224.0
2020-07-09 12:00:00,221.31,222.68,221.31,222.27,3229.0,185.8462,186.9967,185.8462,186.6524,3229.0
2020-07-09 12:30:00,222.25,222.4,221.91,222.28,17846.0,186.6356,186.7616,186.3501,186.6608,17846.0
2020-07-09 13:00:00,222.25,223.44,222.23,223.44,4018.0,186.6356,187.6349,186.6188,187.6349,4018.0
2020-07-09 13:30:00,223.48,223.64,223.33,223.33,2801.0,187.6685,187.8028,187.5425,187.5425,2801.0
2020-07-09 14:00:00,223.15,223.72,223.09,223.72,3603.0,187.3914,187.87,187.341,187.87,3603.0
2020-07-09 14:30:00,223.62,223.65,222.94,223.37,4611.0,187.7861,187.8112,187.215,187.5761,4611.0
2020-07-09 15:00:00,223.38,223.79,223.22,223.22,9493.0,187.5845,187.9288,187.4502,187.4502,9493.0
2020-07-09 15:30:00,223.29,225.94,222.9,224.09,90940.0,187.5089,189.7343,187.1814,188.1807,90940.0
2020-07-10 09:30:00,224.23,227.25,224.23,225.04,7739.0,188.2983,190.8344,188.2983,188.9785,7739.0
2020-07-10 10:00:00,224.93,225.57,224.15,224.39,3930.0,188.8861,189.4236,188.2311,188.4327,3930.0
2020-07-10 10:30:00,224.34,225.45,224.2,225.13,3437.0,188.3907,189.3228,188.2731,189.0541,3437.0
2020-07-10 11:00:00,225.17,225.37,224.72,224.72,7911.0,189.0877,189.2556,188.7098,188.7098,7911.0
2020-07-10 11:30:00,224.73,225.51,224.38,225.51,3558.0,188.7182,189.3732,188.4243,189.3732,3558.0
2020-07-10 12:00:00,225.42,226.16,225.19,225.44,6773.0,189.2976,189.919,189.1045,189.3144,6773.0
2020-07-10 12:30:00,225.39,225.68,224.76,225.53,3818.0,189.2724,189.5159,188.7434,189.39,3818.0
2020-07-10 13:00:00,225.45,225.68,225.24,225.6,9410.0,189.3228,189.5159,189.1465,189.4488,9410.0
2020-07-10 13:30:00,225.7,225.91,225.48,225.6,6013.0,189.5327,189.7091,189.348,189.4488,6013.0
2020-07-10 14:00:00,225.5,225.77,224.32,224.41,6775.0,189.3648,189.5915,188.3739,188.4495,6775.0
2020-07-10 14:30:00,224.32,224.99,224.16,224.43,9956.0,188.3739,188.9365,188.2395,188.4663,9956.0
2020-07-10 15:00:00,224.54,225.11,224.41,224.86,8945.0,188.5586,189.0373,188.4495,188.8273,8945.0
2020-07-10 15:30:00,224.89,225.8,224.68,225.32,49257.0,188.8525,189.6167,188.6762,189.2136,49257.0
2020-07-13 09:30:00,226.26,226.26,222.56,222.56,9312.0,190.003,190.003,186.8959,186.8959,9312.0
2020-07-13 10:00:00,222.82,224.91,222.52,224.91,17935.0,187.1142,188.8693,186.8623,188.8693,17935.0
2020-07-13 10:30:00,225.23,225.24,223.5,224.42,4674.0,189.1381,189.1465,187.6853,188.4579,4674.0
2020-07-13 11:00:00,224.42,224.8,224.21,224.28,2755.0,188.4579,188.777,188.2815,188.3403,2755.0
2020-07-13 11:30:00,224.1,224.37,223.7,224.25,2359.0,188.1891,188.4159,187.8532,188.3151,2359.0
2020-07-13 12:00:00,224.23,224.51,224.03,224.3,3394.0,188.2983,188.5334,188.1304,188.3571,3394.0
2020-07-13 12:30:00,224.47,225.96,224.45,225.96,6838.0,188.4998,189.7511,188.4831,189.7511,6838.0
2020-07-13 13:00:00,226.0,226.16,225.51,225.79,17911.0,189.7847,189.919,189.3732,189.6083,17911.0
2020-07-13 13:30:00,225.75,226.93,225.74,226.19,13608.0,189.5747,190.5656,189.5663,189.9442,13608.0
2020-07-13 14:00:00,226.23,226.74,225.39,225.53,12569.0,189.9778,190.4061,189.2724,189.39,12569.0
2020-07-13 14:30:00,225.77,226.37,225.47,225.97,12734.0,189.5915,190.0954,189.3396,189.7595,12734.0
2020-07-13 15:00:00,225.77,226.35,225.19,226.35,19574.0,189.5915,190.0786,189.1045,190.0786,19574.0
2020-07-13 15:30:00,226.05,226.15,224.89,224.89,56018.0,189.8267,189.9106,188.8525,188.8525,56018.0
2020-07-14 09:30:00,224.63,227.82,223.6,227.34,10407.0,188.6342,191.313,187.7693,190.9099,10407.0
2020-07-14 10:00:00,226.83,228.25,226.28,228.02,6068.0,190.4817,191.6741,190.0198,191.481,6068.0
2020-07-14 10:30:00,229.0,229.04,227.44,227.44,2737.0,192.3039,192.3375,190.9939,190.9939,2737.0
2020-07-14 11:00:00,227.0,228.01,227.0,227.65,9464.0,190.6244,191.4726,190.6244,191.1703,9464.0
2020-07-14 11:30:00,227.5,227.83,227.26,227.45,6165.0,191.0443,191.3214,190.8428,191.0023,6165.0
2020-07-14 12:00:00,227.56,227.85,227.22,227.36,7711.0,191.0947,191.3382,190.8092,190.9267,7711.0
2020-07-14 12:30:00,227.62,227.76,227.4,227.59,6910.0,191.1451,191.2626,190.9603,191.1199,6910.0
2020-07-14 13:00:00,227.71,227.71,227.1,227.18,10983.0,191.2207,191.2207,190.7084,190.7756,10983.0
2020-07-14 13:30:00,226.83,227.03,225.93,227.0,16120.0,190.4817,190.6496,189.7259,190.6244,16120.0
2020-07-14 14:00:00,226.78,227.51,226.78,226.91,8402.0,190.4397,191.0527,190.4397,190.5488,8402.0
2020-07-14 14:30:00,226.98,227.26,226.81,227.26,12547.0,190.6076,190.8428,190.4649,190.8428,12547.0
2020-07-14 15:00:00,226.95,227.2,226.36,226.81,14168.0,190.5824,190.7924,190.087,190.4649,14168.0
2020-07-14 15:30:00,227.01,228.5,227.01,228.4,52904.0,190.6328,191.8841,190.6328,191.8001,52904.0
2020-07-15 09:30:00,230.84,232.26,228.95,230.23,13666.0,193.8491,195.0415,192.2619,193.3368,13666.0
2020-07-15 10:00:00,230.17,230.17,228.19,229.8,4759.0,193.2864,193.2864,191.6237,192.9757,4759.0
2020-07-15 10:30:00,230.12,230.26,227.07,227.42,6203.0,193.2445,193.362,190.6832,190.9771,6203.0
2020-07-15 11:00:00,227.38,227.81,226.84,227.34,5414.0,190.9435,191.3046,190.4901,190.9099,5414.0
2020-07-15 11:30:00,227.3,227.52,226.47,227.45,5562.0,190.8764,191.0611,190.1794,191.0023,5562.0
2020-07-15 12:00:00,226.83,227.22,226.59,226.59,6901.0,190.4817,190.8092,190.2801,190.2801,6901.0
2020-07-15 12:30:00,226.52,226.63,226.05,226.26,6221.0,190.2213,190.3137,189.8267,190.003,6221.0
2020-07-15 13:00:00,226.29,227.24,226.29,226.61,4810.0,190.0282,190.826,190.0282,190.2969,4810.0
2020-07-15 13:30:00,226.81,226.81,226.16,226.52,6254.0,190.4649,190.4649,189.919,190.2213,6254.0
2020-07-15 14:00:00,226.31,226.88,226.1,226.67,8621.0,190.045,190.5237,189.8686,190.3473,8621.0
2020-07-15 14:30:00,226.56,227.17,226.42,226.75,20560.0,190.2549,190.7672,190.1374,190.4145,20560.0
2020-07-15 15:00:00,226.75,227.46,226.43,227.36,15855.0,190.4145,191.0107,190.1458,190.9267,15855.0
2020-07-15 15:30:00,227.31,227.53,226.0,226.28,38657.0,190.8847,191.0695,189.7847,190.0198,38657.0
2020-07-16 09:30:00,225.15,227.08,225.15,225.95,6256.0,189.0709,190.6916,189.0709,189.7427,6256.0
2020-07-16 10:00:00,225.57,226.49,225.06,225.31,5677.0,189.4236,190.1962,188.9953,189.2052,5677.0
2020-07-16 10:30:00,225.4,225.4,224.48,224.78,3690.0,189.2808,189.2808,188.5082,188.7602,3690.0
2020-07-16 11:00:00,224.96,226.74,224.95,226.54,7600.0,188.9113,190.4061,188.9029,190.2381,7600.0
2020-07-16 11:30:00,226.56,226.57,225.37,225.4,6436.0,190.2549,190.2633,189.2556,189.2808,6436.0
2020-07-16 12:00:00,225.25,225.4,224.45,224.47,12172.0,189.1549,189.2808,188.4831,188.4998,12172.0
2020-07-16 12:30:00,224.45,224.71,224.13,224.18,26568.0,188.4831,188.7014,188.2143,188.2563,26568.0
2020-07-16 13:00:00,224.31,225.54,224.3,225.05,19340.0,188.3655,189.3984,188.3571,188.9869,19340.0
2020-07-16 13:30:00,225.05,225.05,224.03,224.17,15116.0,188.9869,188.9869,188.1304,188.2479,15116.0
2020-07-16 14:00:00,224.13,224.94,224.09,224.86,19593.0,188.2143,188.8945,188.1807,188.8273,19593.0
2020-07-16 14:30:00,224.88,225.54,224.61,224.61,14677.0,188.8441,189.3984,188.6174,188.6174,14677.0
2020-07-16 15:00:00,224.48,225.5,224.27,225.21,14682.0,188.5082,189.3648,188.3319,189.1213,14682.0
2020-07-16 15:30:00,225.14,225.47,224.05,224.26,44391.0,189.0625,189.3396,188.1471,188.3235,44391.0
2020-07-17 09:30:00,225.02,226.0,222.54,223.12,21567.0,188.9617,189.7847,186.8791,187.3662,21567.0
2020-07-17 10:00:00,222.97,223.2,222.0,222.21,14131.0,187.2402,187.4334,186.4256,186.602,14131.0
2020-07-17 10:30:00,222.3,223.0,222.0,222.98,16026.0,186.6776,187.2654,186.4256,187.2486,16026.0
2020-07-17 11:00:00,223.19,223.83,222.77,222.88,12734.0,187.425,187.9624,187.0723,187.1646,12734.0
2020-07-17 11:30:00,222.8,222.9,222.28,222.56,10810.0,187.0975,187.1814,186.6608,186.8959,10810.0
2020-07-17 12:00:00,222.64,222.69,222.36,222.53,8792.0,186.9631,187.0051,186.728,186.8707,8792.0
2020-07-17 12:30:00,222.39,222.72,222.38,222.48,12154.0,186.7532,187.0303,186.7448,186.8287,12154.0
2020-07-17 13:00:00,222.52,223.28,222.33,223.27,31455.0,186.8623,187.5005,186.7028,187.4921,31455.0
2020-07-17 13:30:00,223.11,223.47,222.86,223.18,10203.0,187.3578,187.6601,187.1478,187.4166,10203.0
2020-07-17 14:00:00,223.23,223.69,223.23,223.51,8618.0,187.4585,187.8448,187.4585,187.6937,8618.0
2020-07-17 14:30:00,223.54,223.68,223.07,223.08,29208.0,187.7189,187.8364,187.3242,187.3326,29208.0
2020-07-17 15:00:00,223.04,223.97,222.93,223.96,21726.0,187.299,188.08,187.2066,188.0716,21726.0
2020-07-17 15:30:00,224.04,224.28,222.82,223.09,45115.0,188.1388,188.3403,187.1142,187.341,45115.0
2020-07-20 09:30:00,220.64,223.19,219.04,219.49,49736.0,185.2836,187.425,183.94,184.3179,49736.0
2020-07-20 10:00:00,219.8,219.8,217.38,217.38,15988.0,184.5782,184.5782,182.546,182.546,15988.0
2020-07-20 10:30:00,217.47,217.93,216.41,217.05,13104.0,182.6216,183.0078,181.7314,182.2689,13104.0
2020-07-20 11:00:00,216.9,217.34,216.39,216.51,8972.0,182.1429,182.5124,181.7146,181.8154,8972.0
2020-07-20 11:30:00,216.49,216.72,215.83,215.83,13551.0,181.7986,181.9917,181.2444,181.2444,13551.0
2020-07-20 12:00:00,215.88,216.58,215.13,215.16,39470.0,181.2863,181.8742,180.6565,180.6817,39470.0
2020-07-20 12:30:00,215.17,215.58,215.05,215.42,12224.0,180.6901,181.0344,180.5894,180.9001,12224.0
2020-07-20 13:00:00,215.44,215.98,215.34,215.98,8758.0,180.9169,181.3703,180.8329,181.3703,8758.0
2020-07-20 13:30:00,215.84,216.3,215.63,216.3,12148.0,181.2528,181.639,181.0764,181.639,12148.0
2020-07-20 14:00:00,216.29,216.53,215.6,215.66,18722.0,181.6306,181.8322,181.0512,181.1016,18722.0
2020-07-20 14:30:00,215.69,216.08,215.34,215.51,14402.0,181.1268,181.4543,180.8329,180.9756,14402.0
2020-07-20 15:00:00,215.57,215.94,215.27,215.42,19461.0,181.026,181.3367,180.7741,180.9001,19461.0
2020-07-20 15:30:00,215.56,216.41,215.2,215.29,82289.0,181.0176,181.7314,180.7153,180.7909,82289.0
2020-07-21 09:30:00,216.06,218.26,215.47,216.89,16430.0,181.4375,183.285,180.942,182.1345,16430.0
2020-07-21 10:00:00,217.12,217.51,216.45,216.91,30236.0,182.3276,182.6551,181.765,182.1513,30236.0
2020-07-21 10:30:00,216.66,217.55,216.12,216.65,23330.0,181.9414,182.6887,181.4879,181.933,23330.0
2020-07-21 11:00:00,216.61,218.05,216.26,218.05,10151.0,181.8994,183.1086,181.6055,183.1086,10151.0
2020-07-21 11:30:00,218.05,219.17,217.79,219.01,13347.0,183.1086,184.0491,182.8903,183.9148,13347.0
2020-07-21 12:00:00,218.91,219.12,218.5,218.75,7343.0,183.8308,184.0072,183.4865,183.6964,7343.0
2020-07-21 12:30:00,218.66,218.81,218.3,218.48,7028.0,183.6209,183.7468,183.3186,183.4697,7028.0
2020-07-21 13:00:00,218.5,218.59,217.64,217.64,4627.0,183.4865,183.5621,182.7643,182.7643,4627.0
2020-07-21 13:30:00,217.54,217.54,216.29,216.29,14906.0,182.6803,182.6803,181.6306,181.6306,14906.0
2020-07-21 14:00:00,216.23,216.29,215.2,216.0,19164.0,181.5803,181.6306,180.7153,181.3871,19164.0
2020-07-21 14:30:00,216.01,216.14,215.58,215.77,9338.0,181.3955,181.5047,181.0344,181.194,9338.0
2020-07-21 15:00:00,215.78,216.1,215.31,216.01,16649.0,181.2024,181.4711,180.8077,181.3955,16649.0
2020-07-21 15:30:00,216.01,216.02,214.96,215.71,41951.0,181.3955,181.4039,180.5138,181.1436,41951.0
2020-07-22 09:30:00,214.0,217.33,212.94,216.99,9518.0,179.7076,182.504,178.8175,182.2185,9518.0
2020-07-22 10:00:00,216.77,218.44,216.61,218.44,10345.0,182.0337,183.4361,181.8994,183.4361,10345.0
2020-07-22 10:30:00,218.32,219.98,218.28,219.28,16537.0,183.3354,184.7293,183.3018,184.1415,16537.0
2020-07-22 11:00:00,219.31,219.52,218.82,219.17,14146.0,184.1667,184.3431,183.7552,184.0491,14146.0
2020-07-22 11:30:00,219.09,219.43,218.84,219.18,25289.0,183.982,184.2675,183.772,184.0575,25289.0
2020-07-22 12:00:00,219.05,219.55,218.9,219.2,15951.0,183.9484,184.3682,183.8224,184.0743,15951.0
2020-07-22 12:30:00,219.16,219.52,219.05,219.4,14626.0,184.0407,184.3431,183.9484,184.2423,14626.0
2020-07-22 13:00:00,219.39,219.52,218.45,218.74,26775.0,184.2339,184.3431,183.4445,183.688,26775.0
2020-07-22 13:30:00,218.74,219.0,218.31,218.96,42961.0,183.688,183.9064,183.327,183.8728,42961.0
2020-07-22 14:00:00,218.95,219.9,218.95,219.57,18421.0,183.8644,184.6622,183.8644,184.385,18421.0
2020-07-22 14:30:00,219.49,220.3,219.31,220.3,25658.0,184.3179,184.9981,184.1667,184.9981,25658.0
2020-07-22 15:00:00,220.36,220.57,219.78,220.15,11864.0,185.0485,185.2248,184.5614,184.8721,11864.0
2020-07-22 15:30:00,220.13,221.55,219.78,220.85,63365.0,184.8553,186.0478,184.5614,185.4599,63365.0
2020-07-23 09:30:00,219.97,221.8,219.31,219.5,20573.0,184.7209,186.2577,184.1667,184.3263,20573.0
2020-07-23 10:00:00,219.48,220.17,217.89,218.06,22147.0,184.3095,184.8889,182.9743,183.117,22147.0
2020-07-23 10:30:00,217.85,218.07,217.14,217.61,5168.0,182.9407,183.1254,182.3444,182.7391,5168.0
2020-07-23 11:00:00,217.51,218.9,217.51,217.6,12438.0,182.6551,183.8224,182.6551,182.7307,12438.0
2020-07-23 11:30:00,217.58,218.58,217.37,217.95,9767.0,182.7139,183.5537,182.5376,183.0246,9767.0
2020-07-23 12:00:00,217.88,217.89,217.04,217.53,10013.0,182.9659,182.9743,182.2605,182.6719,10013.0
2020-07-23 12:30:00,217.46,217.79,217.0,217.17,16686.0,182.6132,182.8903,182.2269,182.3696,16686.0
2020-07-23 13:00:00,216.97,217.22,216.4,216.71,14479.0,182.2017,182.4116,181.723,181.9833,14479.0
2020-07-23 13:30:00,216.6,216.64,214.87,215.09,17187.0,181.891,181.9246,180.4382,180.6229,17187.0
2020-07-23 14:00:00,214.86,214.94,212.84,214.81,19638.0,180.4298,180.497,178.7335,180.3878,19638.0
2020-07-23 14:30:00,215.0,215.6,214.52,214.72,16454.0,180.5474,181.0512,180.1443,180.3122,16454.0
2020-07-23 15:00:00,214.89,215.95,214.76,215.52,16773.0,180.455,181.3451,180.3458,180.984,16773.0
2020-07-23 15:30:00,215.31,216.81,215.17,216.33,44090.0,180.8077,182.0673,180.6901,181.6642,44090.0
2020-07-24 09:30:00,215.37,217.03,214.54,216.21,16248.0,180.8581,182.2521,180.1611,181.5635,16248.0
2020-07-24 10:00:00,216.04,216.04,214.8,215.96,15578.0,181.4207,181.4207,180.3794,181.3535,15578.0
2020-07-24 10:30:00,215.99,216.33,214.95,215.29,7408.0,181.3787,181.6642,180.5054,180.7909,7408.0
2020-07-24 11:00:00,215.16,215.63,214.15,214.15,6734.0,180.6817,181.0764,179.8336,179.8336,6734.0
2020-07-24 11:30:00,214.25,214.29,214.0,214.1,11187.0,179.9175,179.9511,179.7076,179.7916,11187.0
2020-07-24 12:00:00,214.06,215.29,214.0,215.29,7762.0,179.758,180.7909,179.7076,180.7909,7762.0
2020-07-24 12:30:00,215.47,215.61,214.85,215.08,5538.0,180.942,181.0596,180.4214,180.6145,5538.0
2020-07-24 13:00:00,215.16,215.17,214.61,214.92,4612.0,180.6817,180.6901,180.2199,180.4802,4612.0
2020-07-24 13:30:00,214.99,215.34,214.86,214.98,6056.0,180.539,180.8329,180.4298,180.5306,6056.0
2020-07-24 14:00:00,215.0,215.2,214.7,214.74,14573.0,180.5474,180.7153,180.2954,180.329,14573.0
2020-07-24 14:30:00,214.8,214.83,214.39,214.52,10510.0,180.3794,180.4046,180.0351,180.1443,10510.0
2020-07-24 15:00:00,214.63,214.9,214.11,214.11,12136.0,180.2367,180.4634,179.8,179.8,12136.0
2020-07-24 15:30:00,214.07,214.66,214.0,214.12,35269.0,179.7664,180.2618,179.7076,179.8084,35269.0
2020-07-27 09:30:00,212.48,213.14,209.34,210.5,24508.0,178.4312,178.9854,175.7943,176.7685,24508.0
2020-07-27 10:00:00,210.39,211.78,209.93,211.32,8910.0,176.6761,177.8434,176.2898,177.4571,8910.0
2020-07-27 10:30:00,211.23,211.33,210.0,210.41,15528.0,177.3815,177.4655,176.3486,176.6929,15528.0
2020-07-27 11:00:00,210.38,210.66,210.0,210.52,13713.0,176.6677,176.9028,176.3486,176.7853,13713.0
2020-07-27 11:30:00,210.56,210.62,210.08,210.49,9450.0,176.8189,176.8692,176.4158,176.7601,9450.0
2020-07-27 12:00:00,210.6,210.69,210.13,210.62,10732.0,176.8524,176.928,176.4578,176.8692,10732.0
2020-07-27 12:30:00,210.58,211.73,210.42,211.59,19517.0,176.8356,177.8014,176.7013,177.6838,19517.0
2020-07-27 13:00:00,211.7,212.33,211.55,212.24,9745.0,177.7762,178.3052,177.6502,178.2296,9745.0
2020-07-27 13:30:00,212.24,212.99,211.97,212.99,9646.0,178.2296,178.8595,178.0029,178.8595,9646.0
2020-07-27 14:00:00,213.02,213.19,211.99,212.11,8398.0,178.8846,179.0274,178.0197,178.1205,8398.0
2020-07-27 14:30:00,212.16,212.35,211.8,211.8,16604.0,178.1625,178.322,177.8601,177.8601,16604.0
2020-07-27 15:00:00,211.88,212.8,211.83,212.57,14924.0,177.9273,178.6999,177.8853,178.5068,14924.0
2020-07-27 15:30:00,212.56,212.88,212.22,212.45,73037.0,178.4984,178.7671,178.2128,178.406,73037.0
2020-07-28 09:30:00,212.26,214.45,211.82,212.88,20990.0,178.2464,180.0855,177.8769,178.7671,20990.0
2020-07-28 10:00:00,212.95,214.81,212.35,214.57,20208.0,178.8259,180.3878,178.322,180.1863,20208.0
2020-07-28 10:30:00,214.44,215.28,214.28,214.92,11199.0,180.0771,180.7825,179.9427,180.4802,11199.0
2020-07-28 11:00:00,214.43,216.74,214.38,216.6,18479.0,180.0687,182.0085,180.0267,181.891,18479.0
2020-07-28 11:30:00,216.84,217.4,216.33,216.81,8264.0,182.0925,182.5628,181.6642,182.0673,8264.0
2020-07-28 12:00:00,216.75,217.21,215.84,215.89,6006.0,182.0169,182.4032,181.2528,181.2947,6006.0
2020-07-28 12:30:00,215.98,216.33,215.75,216.14,12467.0,181.3703,181.6642,181.1772,181.5047,12467.0
2020-07-28 13:00:00,216.14,216.44,215.26,216.09,7568.0,181.5047,181.7566,180.7657,181.4627,7568.0
2020-07-28 13:30:00,216.37,217.95,216.31,217.75,15918.0,181.6978,183.0246,181.6474,182.8567,15918.0
2020-07-28 14:00:00,217.8,218.86,217.66,218.05,14672.0,182.8987,183.7888,182.7811,183.1086,14672.0
2020-07-28 14:30:00,218.09,218.86,218.09,218.68,14448.0,183.1422,183.7888,183.1422,183.6377,14448.0
2020-07-28 15:00:00,218.74,219.01,218.35,218.49,13813.0,183.688,183.9148,183.3605,183.4781,13813.0
2020-07-28 15:30:00,218.45,218.84,217.64,218.08,35773.0,183.4445,183.772,182.7643,183.1338,35773.0
2020-07-29 09:30:00,219.31,220.08,216.94,217.02,7066.0,184.1667,184.8133,182.1765,182.2437,7066.0
2020-07-29 10:00:00,216.44,216.65,214.88,215.01,25219.0,181.7566,181.933,180.4466,180.5558,25219.0
2020-07-29 10:30:00,214.65,215.11,214.16,215.11,11173.0,180.2534,180.6397,179.842,180.6397,11173.0
2020-07-29 11:00:00,215.46,216.05,215.17,216.04,24276.0,180.9337,181.4291,180.6901,181.4207,24276.0
2020-07-29 11:30:00,216.08,216.99,216.0,216.08,6043.0,181.4543,182.2185,181.3871,181.4543,6043.0
2020-07-29 12:00:00,216.27,217.06,216.1,216.99,27550.0,181.6139,182.2773,181.4711,182.2185,27550.0
2020-07-29 12:30:00,216.95,217.33,216.88,217.04,11925.0,182.1849,182.504,182.1261,182.2605,11925.0
2020-07-29 13:00:00,217.18,217.49,217.16,217.29,18239.0,182.378,182.6384,182.3612,182.4704,18239.0
2020-07-29 13:30:00,217.38,217.41,215.93,215.93,6252.0,182.546,182.5712,181.3283,181.3283,6252.0
2020-07-29 14:00:00,216.1,216.69,215.93,216.19,14920.0,181.4711,181.9665,181.3283,181.5467,14920.0
2020-07-29 14:30:00,216.21,216.93,216.13,216.87,13290.0,181.5635,182.1681,181.4963,182.1177,13290.0
2020-07-29 15:00:00,216.66,218.52,216.52,218.52,14675.0,181.9414,183.5033,181.8238,183.5033,14675.0
2020-07-29 15:30:00,218.46,219.64,218.2,219.15,63270.0,183.4529,184.4438,183.2346,184.0323,63270.0
2020-07-30 09:30:00,215.78,217.88,214.83,216.77,17848.0,181.2024,182.9659,180.4046,182.0337,17848.0
2020-07-30 10:00:00,216.55,217.86,216.46,217.4,23908.0,181.849,182.9491,181.7734,182.5628,23908.0
2020-07-30 10:30:00,217.56,218.32,217.48,217.76,19306.0,182.6971,183.3354,182.63,182.8651,19306.0
2020-07-30 11:00:00,217.67,219.18,217.34,219.08,29754.0,182.7895,184.0575,182.5124,183.9736,29754.0
2020-07-30 11:30:00,219.11,219.95,219.05,219.41,11566.0,183.9988,184.7042,183.9484,184.2507,11566.0
2020-07-30 12:00:00,219.41,220.1,218.92,220.1,15063.0,184.2507,184.8301,183.8392,184.8301,15063.0
2020-07-30 12:30:00,220.18,220.62,220.14,220.48,9803.0,184.8973,185.2668,184.8637,185.1492,9803.0
2020-07-30 13:00:00,220.46,220.95,220.22,220.7,16681.0,185.1324,185.5439,184.9309,185.334,16681.0
2020-07-30 13:30:00,220.65,220.77,220.24,220.59,25951.0,185.292,185.3928,184.9477,185.2416,25951.0
2020-07-30 14:00:00,220.58,220.66,219.99,220.41,15398.0,185.2332,185.3004,184.7377,185.0904,15398.0
2020-07-30 14:30:00,220.3,220.55,219.78,220.44,20533.0,184.9981,185.208,184.5614,185.1156,20533.0
2020-07-30 15:00:00,220.37,220.78,220.2,220.45,22146.0,185.0568,185.4011,184.9141,185.124,22146.0
2020-07-30 15:30:00,220.55,221.23,220.48,220.69,79205.0,185.208,185.779,185.1492,185.3256,79205.0
2020-07-31 09:30:00,220.38,221.44,216.89,218.25,31226.0,185.0652,185.9554,182.1345,183.2766,31226.0
2020-07-31 10:00:00,218.14,218.44,216.0,217.48,13800.0,183.1842,183.4361,181.3871,182.63,13800.0
2020-07-31 10:30:00,217.47,218.93,217.22,218.93,7513.0,182.6216,183.8476,182.4116,183.8476,7513.0
2020-07-31 11:00:00,218.78,219.12,217.32,218.56,8932.0,183.7216,184.0072,182.4956,183.5369,8932.0
2020-07-31 11:30:00,218.29,219.16,217.45,218.59,16648.0,183.3102,184.0407,182.6048,183.5621,16648.0
2020-07-31 12:00:00,218.64,219.07,218.4,218.83,10739.0,183.6041,183.9652,183.4025,183.7636,10739.0
2020-07-31 12:30:00,218.96,218.96,218.43,218.6,7110.0,183.8728,183.8728,183.4277,183.5705,7110.0
2020-07-31 13:00:00,218.49,219.47,218.49,219.37,7188.0,183.4781,184.3011,183.4781,184.2171,7188.0
2020-07-31 13:30:00,219.45,219.45,218.95,219.28,7599.0,184.2843,184.2843,183.8644,184.1415,7599.0
2020-07-31 14:00:00,219.21,219.43,218.22,218.37,9914.0,184.0827,184.2675,183.2514,183.3773,9914.0
2020-07-31 14:30:00,218.4,218.87,218.22,218.75,9558.0,183.4025,183.7972,183.2514,183.6964,9558.0
2020-07-31 15:00:00,218.86,220.32,218.86,220.3,19418.0,183.7888,185.0149,183.7888,184.9981,19418.0
2020-07-31 15:30:00,220.28,221.92,220.01,220.58,103606.0,184.9813,186.3585,184.7545,185.2332,103606.0
2020-08-03 09:30:00,220.0,220.0,214.57,215.05,16357.0,184.7461,184.7461,180.1863,180.5894,16357.0
2020-08-03 10:00:00,215.43,215.97,213.04,213.44,16840.0,180.9085,181.3619,178.9014,179.2373,16840.0
2020-08-03 10:30:00,213.54,214.6,213.22,213.52,17537.0,179.3213,180.2115,179.0526,179.3045,17537.0
2020-08-03 11:00:00,213.29,214.36,213.07,213.19,18451.0,179.1114,180.0099,178.9266,179.0274,18451.0
2020-08-03 11:30:00,212.97,215.48,212.94,213.9,13816.0,178.8427,180.9504,178.8175,179.6236,13816.0
2020-08-03 12:00:00,213.68,215.04,213.68,214.0,17891.0,179.4389,180.581,179.4389,179.7076,17891.0
2020-08-03 12:30:00,214.06,216.21,214.06,215.98,12595.0,179.758,181.5635,179.758,181.3703,12595.0
2020-08-03 13:00:00,215.97,215.98,214.06,215.51,10888.0,181.3619,181.3703,179.758,180.9756,10888.0
2020-08-03 13:30:00,215.51,215.53,214.3,215.29,10782.0,180.9756,180.9924,179.9595,180.7909,10782.0
2020-08-03 14:00:00,215.24,215.72,214.53,214.64,11397.0,180.7489,181.152,180.1527,180.2451,11397.0
2020-08-03 14:30:00,214.62,215.09,214.54,214.9,16226.0,180.2283,180.6229,180.1611,180.4634,16226.0
2020-08-03 15:00:00,215.06,215.08,214.04,214.32,16490.0,180.5977,180.6145,179.7412,179.9763,16490.0
2020-08-03 15:30:00,214.35,215.0,213.94,214.57,54600.0,180.0015,180.5474,179.6572,180.1863,54600.0
2020-08-04 09:30:00,212.5,214.11,208.06,208.96,67325.0,178.448,179.8,174.7195,175.4752,67325.0
2020-08-04 10:00:00,208.9,209.64,208.53,209.12,35371.0,175.4249,176.0463,175.1141,175.6096,35371.0
2020-08-04 10:30:00,208.88,211.32,208.3,211.06,16305.0,175.4081,177.4571,174.921,177.2387,16305.0
2020-08-04 11:00:00,211.06,211.17,209.81,210.63,24690.0,177.2387,177.3311,176.189,176.8776,24690.0
2020-08-04 11:30:00,210.53,211.93,210.2,211.78,25093.0,176.7937,177.9693,176.5165,177.8434,25093.0
2020-08-04 12:00:00,211.78,211.93,209.73,210.69,16166.0,177.8434,177.9693,176.1219,176.928,16166.0
2020-08-04 12:30:00,210.77,211.36,210.31,211.07,9924.0,176.9952,177.4907,176.6089,177.2471,9924.0
2020-08-04 13:00:00,211.06,212.0,210.42,211.54,11318.0,177.2387,178.0281,176.7013,177.6418,11318.0
2020-08-04 13:30:00,211.79,213.2,211.62,212.48,22956.0,177.8517,179.0358,177.709,178.4312,22956.0
2020-08-04 14:00:00,212.6,214.16,212.2,213.04,23863.0,178.532,179.842,178.196,178.9014,23863.0
2020-08-04 14:30:00,213.06,214.16,212.66,213.96,16445.0,178.9182,179.842,178.5823,179.674,16445.0
2020-08-04 15:00:00,214.01,214.09,213.32,214.06,22624.0,179.716,179.7832,179.1366,179.758,22624.0
2020-08-04 15:30:00,213.97,214.99,213.95,214.28,80281.0,179.6824,180.539,179.6656,179.9427,80281.0
2020-08-05 09:30:00,214.27,215.7,213.19,214.5,16233.0,179.9343,181.1352,179.0274,180.1275,16233.0
2020-08-05 10:00:00,214.6,214.85,212.24,212.56,11448.0,180.2115,180.4214,178.2296,178.4984,11448.0
2020-08-05 10:30:00,212.35,215.21,212.35,214.93,14118.0,178.322,180.7237,178.322,180.4886,14118.0
2020-08-05 11:00:00,214.91,215.23,214.26,215.16,9230.0,180.4718,180.7405,179.9259,180.6817,9230.0
2020-08-05 11:30:00,215.16,215.47,214.73,215.1,8119.0,180.6817,180.942,180.3206,180.6313,8119.0
2020-08-05 12:00:00,215.13,216.19,215.08,216.19,9094.0,180.6565,181.5467,180.6145,181.5467,9094.0
2020-08-05 12:30:00,216.05,216.71,216.04,216.71,9278.0,181.4291,181.9833,181.4207,181.9833,9278.0
2020-08-05 13:00:00,216.68,217.6,216.63,217.58,26043.0,181.9582,182.7307,181.9162,182.7139,26043.0
2020-08-05 13:30:00,217.62,218.16,217.2,217.62,18669.0,182.7475,183.201,182.3948,182.7475,18669.0
2020-08-05 14:00:00,217.56,218.22,217.44,218.11,12577.0,182.6971,183.2514,182.5964,183.159,12577.0
2020-08-05 14:30:00,218.18,218.31,217.84,217.87,19195.0,183.2178,183.327,182.9323,182.9575,19195.0
2020-08-05 15:00:00,217.91,218.42,217.87,218.13,29855.0,182.9911,183.4193,182.9575,183.1758,29855.0
2020-08-05 15:30:00,218.18,218.18,216.92,217.64,60225.0,183.2178,183.2178,182.1597,182.7643,60225.0
2020-08-06 09:30:00,216.02,217.67,215.65,217.13,13981.0,181.4039,182.7895,181.0932,182.336,13981.0
2020-08-06 10:00:00,217.1,218.6,216.91,218.05,7678.0,182.3108,183.5705,182.1513,183.1086,7678.0
2020-08-06 10:30:00,218.1,218.23,217.09,217.7,6354.0,183.1506,183.2598,182.3025,182.8147,6354.0
2020-08-06 11:00:00,217.72,218.69,217.51,218.0,15578.0,182.8315,183.6461,182.6551,183.0666,15578.0
2020-08-06 11:30:00,217.96,218.06,216.79,217.58,19182.0,183.033,183.117,182.0505,182.7139,19182.0
2020-08-06 12:00:00,217.72,217.93,217.55,217.93,9688.0,182.8315,183.0078,182.6887,183.0078,9688.0
2020-08-06 12:30:00,217.91,218.69,217.87,218.3,19042.0,182.9911,183.6461,182.9575,183.3186,19042.0
2020-08-06 13:00:00,218.35,220.73,218.34,220.69,19068.0,183.3605,185.3592,183.3521,185.3256,19068.0
2020-08-06 13:30:00,220.6,221.13,220.15,220.15,14052.0,185.25,185.6951,184.8721,184.8721,14052.0
2020-08-06 14:00:00,220.19,221.04,220.19,220.93,9014.0,184.9057,185.6195,184.9057,185.5271,9014.0
2020-08-06 14:30:00,220.79,220.79,220.25,220.42,8055.0,185.4095,185.4095,184.9561,185.0988,8055.0
2020-08-06 15:00:00,220.47,220.85,220.33,220.76,13338.0,185.1408,185.4599,185.0233,185.3844,13338.0
2020-08-06 15:30:00,220.85,221.08,219.91,219.98,56495.0,185.4599,185.6531,184.6706,184.7293,56495.0
2020-08-07 09:30:00,219.04,219.94,218.2,219.19,8405.0,183.94,184.6958,183.2346,184.0659,8405.0
2020-08-07 10:00:00,219.19,220.0,218.99,219.39,5415.0,184.0659,184.7461,183.898,184.2339,5415.0
2020-08-07 10:30:00,219.55,220.05,219.5,219.84,7231.0,184.3682,184.7881,184.3263,184.6118,7231.0
2020-08-07 11:00:00,219.65,220.14,219.61,220.14,5815.0,184.4522,184.8637,184.4186,184.8637,5815.0
2020-08-07 11:30:00,220.16,221.04,220.16,220.41,5500.0,184.8805,185.6195,184.8805,185.0904,5500.0
2020-08-07 12:00:00,220.78,221.4,220.73,221.35,6940.0,185.4011,185.9218,185.3592,185.8798,6940.0
2020-08-07 12:30:00,221.52,222.31,221.33,221.8,8730.0,186.0226,186.686,185.863,186.2577,8730.0
2020-08-07 13:00:00,221.7,222.66,221.48,222.65,7491.0,186.1737,186.9799,185.989,186.9715,7491.0
2020-08-07 13:30:00,222.74,222.89,221.92,222.0,3851.0,187.0471,187.173,186.3585,186.4256,3851.0
2020-08-07 14:00:00,222.09,222.49,222.09,222.49,6237.0,186.5012,186.8371,186.5012,186.8371,6237.0
2020-08-07 14:30:00,222.54,222.61,221.89,222.37,8241.0,186.8791,186.9379,186.3333,186.7364,8241.0
2020-08-07 15:00:00,222.38,222.76,222.38,222.59,11200.0,186.7448,187.0639,186.7448,186.9211,11200.0
2020-08-07 15:30:00,222.58,223.19,222.38,222.96,41636.0,186.9127,187.425,186.7448,187.2318,41636.0
2020-08-10 09:30:00,224.0,224.05,221.47,222.25,9617.0,188.1052,188.1471,185.9806,186.6356,9617.0
2020-08-10 10:00:00,222.24,223.93,221.97,223.79,6808.0,186.6272,188.0464,186.4005,187.9288,6808.0
2020-08-10 10:30:00,223.65,224.55,223.45,224.02,4571.0,187.8112,188.567,187.6433,188.122,4571.0
2020-08-10 11:00:00,224.09,225.45,223.63,225.38,6893.0,188.1807,189.3228,187.7945,189.264,6893.0
2020-08-10 11:30:00,225.29,225.79,225.01,225.79,8422.0,189.1884,189.6083,188.9533,189.6083,8422.0
2020-08-10 12:00:00,225.76,226.16,225.43,225.53,8063.0,189.5831,189.919,189.306,189.39,8063.0
2020-08-10 12:30:00,225.51,225.55,224.37,224.6,8323.0,189.3732,189.4068,188.4159,188.609,8323.0
2020-08-10 13:00:00,224.64,224.65,223.52,223.72,7695.0,188.6426,188.651,187.7021,187.87,7695.0
2020-08-10 13:30:00,223.99,224.84,223.99,224.48,5960.0,188.0968,188.8106,188.0968,188.5082,5960.0
2020-08-10 14:00:00,224.19,224.55,223.23,223.29,6467.0,188.2647,188.567,187.4585,187.5089,6467.0
2020-08-10 14:30:00,223.24,223.59,222.93,223.15,9383.0,187.4669,187.7609,187.2066,187.3914,9383.0
2020-08-10 15:00:00,223.12,223.88,223.12,223.74,14195.0,187.3662,188.0044,187.3662,187.8868,14195.0
2020-08-10 15:30:00,223.75,223.82,222.98,223.48,40066.0,187.8952,187.954,187.2486,187.6685,40066.0
2020-08-11 09:30:00,224.68,225.99,224.29,224.44,6691.0,188.6762,189.7763,188.3487,188.4747,6691.0
2020-08-11 10:00:00,224.67,225.16,224.09,224.35,7272.0,188.6678,189.0793,188.1807,188.3991,7272.0
2020-08-11 10:30:00,224.48,224.48,221.73,222.47,8119.0,188.5082,188.5082,186.1989,186.8203,8119.0
2020-08-11 11:00:00,222.08,222.5,220.88,222.4,8828.0,186.4928,186.8455,185.4851,186.7616,8828.0
2020-08-11 11:30:00,222.4,222.82,222.22,222.22,3834.0,186.7616,187.1142,186.6104,186.6104,3834.0
2020-08-11 12:00:00,222.28,222.28,221.3,221.31,5899.0,186.6608,186.6608,185.8378,185.8462,5899.0
2020-08-11 12:30:00,221.31,221.39,220.63,220.64,6270.0,185.8462,185.9134,185.2752,185.2836,6270.0
2020-08-11 13:00:00,220.64,221.39,220.64,221.34,5832.0,185.2836,185.9134,185.2836,185.8714,5832.0
2020-08-11 13:30:00,221.27,222.47,221.23,222.3,6619.0,185.8126,186.8203,185.779,186.6776,6619.0
2020-08-11 14:00:00,222.37,223.17,222.36,222.63,9620.0,186.7364,187.4082,186.728,186.9547,9620.0
2020-08-11 14:30:00,222.64,222.99,222.28,222.78,17528.0,186.9631,187.257,186.6608,187.0807,17528.0
2020-08-11 15:00:00,222.8,222.86,221.26,221.56,15726.0,187.0975,187.1478,185.8042,186.0562,15726.0
2020-08-11 15:30:00,221.66,221.7,218.8,219.64,82751.0,186.1401,186.1737,183.7384,184.4438,82751.0
2020-08-12 09:30:00,220.44,221.82,218.84,219.3,7381.0,185.1156,186.2745,183.772,184.1583,7381.0
2020-08-12 10:00:00,219.83,220.58,219.63,219.84,2985.0,184.6034,185.2332,184.4354,184.6118,2985.0
2020-08-12 10:30:00,219.54,219.95,218.44,218.59,3931.0,184.3599,184.7042,183.4361,183.5621,3931.0
2020-08-12 11:00:00,218.32,218.77,217.65,217.65,5400.0,183.3354,183.7132,182.7727,182.7727,5400.0
2020-08-12 11:30:00,217.75,218.04,217.36,217.96,4851.0,182.8567,183.1002,182.5292,183.033,4851.0
2020-08-12 12:00:00,217.89,218.62,217.75,218.56,3713.0,182.9743,183.5873,182.8567,183.5369,3713.0
2020-08-12 12:30:00,218.59,219.05,218.2,218.53,3877.0,183.5621,183.9484,183.2346,183.5117,3877.0
2020-08-12 13:00:00,218.64,218.85,218.48,218.7,3313.0,183.6041,183.7804,183.4697,183.6545,3313.0
2020-08-12 13:30:00,218.85,219.19,218.65,218.78,7684.0,183.7804,184.0659,183.6125,183.7216,7684.0
2020-08-12 14:00:00,218.77,218.87,218.0,218.56,7482.0,183.7132,183.7972,183.0666,183.5369,7482.0
2020-08-12 14:30:00,218.62,220.61,218.3,220.41,20521.0,183.5873,185.2584,183.3186,185.0904,20521.0
2020-08-12 15:00:00,220.37,220.98,220.06,220.85,10148.0,185.0568,185.5691,184.7965,185.4599,10148.0
2020-08-12 15:30:00,220.61,221.32,220.09,221.19,42046.0,185.2584,185.8546,184.8217,185.7454,42046.0
2020-08-13 09:30:00,219.78,223.0,218.11,222.45,21030.0,184.5614,187.2654,183.159,186.8035,21030.0
2020-08-13 10:00:00,222.73,223.26,221.4,221.4,13849.0,187.0387,187.4837,185.9218,185.9218,13849.0
2020-08-13 10:30:00,221.2,221.99,219.81,220.42,12471.0,185.7538,186.4173,184.5866,185.0988,12471.0
2020-08-13 11:00:00,219.96,220.32,219.43,219.48,6895.0,184.7125,185.0149,184.2675,184.3095,6895.0
2020-08-13 11:30:00,219.43,219.97,218.43,219.11,10521.0,184.2675,184.7209,183.4277,183.9988,10521.0
2020-08-13 12:00:00,219.24,219.24,217.68,217.84,12085.0,184.1079,184.1079,182.7979,182.9323,12085.0
2020-08-13 12:30:00,217.67,218.52,217.27,218.47,7335.0,182.7895,183.5033,182.4536,183.4613,7335.0
2020-08-13 13:00:00,218.57,219.78,218.33,219.65,10603.0,183.5453,184.5614,183.3437,184.4522,10603.0
2020-08-13 13:30:00,219.54,219.56,218.82,218.85,6115.0,184.3599,184.3766,183.7552,183.7804,6115.0
2020-08-13 14:00:00,218.83,219.01,217.78,218.6,14066.0,183.7636,183.9148,182.8819,183.5705,14066.0
2020-08-13 14:30:00,218.64,218.64,217.0,217.34,12753.0,183.6041,183.6041,182.2269,182.5124,12753.0
2020-08-13 15:00:00,217.46,217.83,216.26,217.51,29274.0,182.6132,182.9239,181.6055,182.6551,29274.0
2020-08-13 15:30:00,217.41,217.45,215.56,216.03,91809.0,182.5712,182.6048,181.0176,181.4123,91809.0
2020-08-14 09:30:00,215.38,217.33,214.91,216.9,15653.0,180.8665,182.504,180.4718,182.1429,15653.0
2020-08-14 10:00:00,216.63,218.37,216.23,218.37,9296.0,181.9162,183.3773,181.5803,183.3773,9296.0
2020-08-14 10:30:00,218.35,218.62,217.31,217.8,7380.0,183.3605,183.5873,182.4872,182.8987,7380.0
2020-08-14 11:00:00,217.53,217.59,216.79,216.87,24844.0,182.6719,182.7223,182.0505,182.1177,24844.0
2020-08-14 11:30:00,216.99,220.07,216.66,220.07,177652.0,182.2185,184.8049,181.9414,184.8049,177652.0
2020-08-14 12:00:00,219.95,220.67,219.86,220.6,42137.0,184.7042,185.3088,184.6286,185.25,42137.0
2020-08-14 12:30:00,220.58,221.04,219.99,220.64,10620.0,185.2332,185.6195,184.7377,185.2836,10620.0
2020-08-14 13:00:00,220.59,221.11,220.28,220.58,5227.0,185.2416,185.6783,184.9813,185.2332,5227.0
2020-08-14 13:30:00,220.91,221.64,220.68,221.0,5652.0,185.5103,186.1233,185.3172,185.5859,5652.0
2020-08-14 14:00:00,220.88,220.9,220.14,220.17,8957.0,185.4851,185.5019,184.8637,184.8889,8957.0
2020-08-14 14:30:00,220.09,220.71,219.63,220.34,10670.0,184.8217,185.3424,184.4354,185.0317,10670.0
2020-08-14 15:00:00,220.37,220.4,219.8,219.95,11092.0,185.0568,185.082,184.5782,184.7042,11092.0
2020-08-14 15:30:00,219.94,219.99,218.65,219.11,35064.0,184.6958,184.7377,183.6125,183.9988,35064.0
2020-08-17 09:30:00,219.14,219.84,217.48,219.13,15001.0,184.024,184.6118,182.63,184.0156,15001.0
2020-08-17 10:00:00,219.35,221.26,219.12,220.95,11709.0,184.2003,185.8042,184.0072,185.5439,11709.0
2020-08-17 10:30:00,221.23,221.56,220.15,221.26,9421.0,185.779,186.0562,184.8721,185.8042,9421.0
2020-08-17 11:00:00,220.85,221.18,219.21,219.38,7352.0,185.4599,185.7371,184.0827,184.2255,7352.0
2020-08-17 11:30:00,219.25,219.53,218.91,218.91,5718.0,184.1163,184.3515,183.8308,183.8308,5718.0
2020-08-17 12:00:00,219.06,219.06,217.55,217.83,4377.0,183.9568,183.9568,182.6887,182.9239,4377.0
2020-08-17 12:30:00,218.1,218.72,218.04,218.69,6057.0,183.1506,183.6713,183.1002,183.6461,6057.0
2020-08-17 13:00:00,218.73,218.73,217.5,217.5,4429.0,183.6797,183.6797,182.6468,182.6468,4429.0
2020-08-17 13:30:00,217.5,218.76,217.5,218.71,9281.0,182.6468,183.7048,182.6468,183.6629,9281.0
2020-08-17 14:00:00,218.71,218.85,217.63,218.3,12096.0,183.6629,183.7804,182.7559,183.3186,12096.0
2020-08-17 14:30:00,218.22,218.8,218.15,218.75,7751.0,183.2514,183.7384,183.1926,183.6964,7751.0
2020-08-17 15:00:00,218.94,219.82,218.9,219.37,29053.0,183.856,184.595,183.8224,184.2171,29053.0
2020-08-17 15:30:00,219.42,220.26,218.46,220.13,99572.0,184.2591,184.9645,183.4529,184.8553,99572.0
2020-08-18 09:30:00,220.65,221.58,217.69,218.06,7040.0,185.292,186.073,182.8063,183.117,7040.0
2020-08-18 10:00:00,218.11,218.11,217.09,217.39,3764.0,183.159,183.159,182.3025,182.5544,3764.0
2020-08-18 10:30:00,217.23,217.43,216.49,217.03,6368.0,182.42,182.588,181.7986,182.2521,6368.0
2020-08-18 11:00:00,217.37,217.38,216.36,216.94,5580.0,182.5376,182.546,181.6894,182.1765,5580.0
2020-08-18 11:30:00,216.82,217.34,216.4,216.7,4903.0,182.0757,182.5124,181.723,181.9749,4903.0
2020-08-18 12:00:00,216.77,217.64,216.77,217.51,4402.0,182.0337,182.7643,182.0337,182.6551,4402.0
2020-08-18 12:30:00,217.66,218.03,217.32,217.33,11939.0,182.7811,183.0918,182.4956,182.504,11939.0
2020-08-18 13:00:00,217.3,217.46,216.36,216.39,11676.0,182.4788,182.6132,181.6894,181.7146,11676.0
2020-08-18 13:30:00,216.32,217.83,216.28,217.48,4890.0,181.6558,182.9239,181.6223,182.63,4890.0
2020-08-18 14:00:00,217.51,217.75,217.4,217.7,6017.0,182.6551,182.8567,182.5628,182.8147,6017.0
2020-08-18 14:30:00,217.87,218.27,217.76,218.27,4613.0,182.9575,183.2934,182.8651,183.2934,4613.0
2020-08-18 15:00:00,218.2,218.26,217.76,218.02,9510.0,183.2346,183.285,182.8651,183.0834,9510.0
2020-08-18 15:30:00,218.13,218.92,218.07,218.83,52072.0,183.1758,183.8392,183.1254,183.7636,52072.0
2020-08-19 09:30:00,218.56,218.56,215.67,215.67,6559.0,183.5369,183.5369,181.11,181.11,6559.0
2020-08-19 10:00:00,215.51,215.81,213.31,213.95,4639.0,180.9756,181.2276,179.1282,179.6656,4639.0
2020-08-19 10:30:00,213.94,213.94,211.86,211.86,15309.0,179.6572,179.6572,177.9105,177.9105,15309.0
2020-08-19 11:00:00,211.93,213.51,211.73,213.27,5807.0,177.9693,179.2961,177.8014,179.0946,5807.0
2020-08-19 11:30:00,213.22,213.73,212.59,212.59,3670.0,179.0526,179.4809,178.5236,178.5236,3670.0
2020-08-19 12:00:00,212.49,213.77,212.15,213.77,13763.0,178.4396,179.5145,178.1541,179.5145,13763.0
2020-08-19 12:30:00,213.99,214.5,213.15,213.15,14535.0,179.6992,180.1275,178.9938,178.9938,14535.0
2020-08-19 13:00:00,213.08,213.64,213.0,213.48,17658.0,178.935,179.4053,178.8679,179.2709,17658.0
2020-08-19 13:30:00,213.55,213.69,212.87,212.93,6787.0,179.3297,179.4473,178.7587,178.8091,6787.0
2020-08-19 14:00:00,212.93,213.31,212.63,212.79,9239.0,178.8091,179.1282,178.5571,178.6915,9239.0
2020-08-19 14:30:00,212.86,212.86,212.14,212.21,7107.0,178.7503,178.7503,178.1457,178.2044,7107.0
2020-08-19 15:00:00,212.26,212.43,211.39,211.59,16913.0,178.2464,178.3892,177.5158,177.6838,16913.0
2020-08-19 15:30:00,211.7,211.72,210.42,210.7,82496.0,177.7762,177.793,176.7013,176.9364,82496.0
2020-08-20 09:30:00,210.06,213.46,209.9,212.09,23973.0,176.399,179.2541,176.2646,178.1037,23973.0
2020-08-20 10:00:00,212.02,214.39,212.01,213.39,18935.0,178.0449,180.0351,178.0365,179.1954,18935.0
2020-08-20 10:30:00,213.91,214.58,213.28,214.18,6988.0,179.632,180.1947,179.103,179.8588,6988.0
2020-08-20 11:00:00,214.32,214.74,213.67,213.93,5571.0,179.9763,180.329,179.4305,179.6488,5571.0
2020-08-20 11:30:00,213.9,214.36,213.66,213.96,6874.0,179.6236,180.0099,179.4221,179.674,6874.0
2020-08-20 12:00:00,213.87,214.16,213.38,214.04,10091.0,179.5984,179.842,179.187,179.7412,10091.0
2020-08-20 12:30:00,213.99,213.99,213.21,213.25,3911.0,179.6992,179.6992,179.0442,179.0778,3911.0
2020-08-20 13:00:00,213.09,213.36,212.98,213.06,5600.0,178.9434,179.1702,178.8511,178.9182,5600.0
2020-08-20 13:30:00,213.08,213.38,212.57,212.66,14518.0,178.935,179.187,178.5068,178.5823,14518.0
2020-08-20 14:00:00,212.58,213.09,212.58,212.86,5383.0,178.5152,178.9434,178.5152,178.7503,5383.0
2020-08-20 14:30:00,212.94,213.17,212.82,213.0,4514.0,178.8175,179.0106,178.7167,178.8679,4514.0
2020-08-20 15:00:00,212.9,213.19,212.32,212.41,9350.0,178.7839,179.0274,178.2968,178.3724,9350.0
2020-08-20 15:30:00,212.27,212.78,211.98,212.55,30749.0,178.2548,178.6831,178.0113,178.49,30749.0
2020-08-21 09:30:00,213.04,213.89,210.8,210.8,18837.0,178.9014,179.6152,177.0204,177.0204,18837.0
2020-08-21 10:00:00,210.83,210.83,209.56,210.15,11796.0,177.0456,177.0456,175.9791,176.4746,11796.0
2020-08-21 10:30:00,210.3,210.5,209.32,209.44,9360.0,176.6005,176.7685,175.7776,175.8783,9360.0
2020-08-21 11:00:00,209.36,209.36,208.55,208.76,9773.0,175.8111,175.8111,175.1309,175.3073,9773.0
2020-08-21 11:30:00,208.81,210.18,208.57,209.84,9345.0,175.3493,176.4997,175.1477,176.2142,9345.0
2020-08-21 12:00:00,210.03,210.03,209.37,209.8,4377.0,176.3738,176.3738,175.8195,176.1806,4377.0
2020-08-21 12:30:00,209.8,210.89,209.69,210.57,30410.0,176.1806,177.096,176.0883,176.8272,30410.0
2020-08-21 13:00:00,210.53,211.95,210.52,211.95,10039.0,176.7937,177.9861,176.7853,177.9861,10039.0
2020-08-21 13:30:00,212.0,212.82,211.88,212.67,11375.0,178.0281,178.7167,177.9273,178.5907,11375.0
2020-08-21 14:00:00,212.6,212.6,211.56,211.69,19256.0,178.532,178.532,177.6586,177.7678,19256.0
2020-08-21 14:30:00,211.77,212.2,211.62,211.83,9120.0,177.835,178.196,177.709,177.8853,9120.0
2020-08-21 15:00:00,211.85,212.12,211.74,212.01,8507.0,177.9021,178.1289,177.8098,178.0365,8507.0
2020-08-21 15:30:00,212.0,213.13,211.95,213.06,26088.0,178.0281,178.977,177.9861,178.9182,26088.0
2020-08-24 09:30:00,212.31,212.31,209.17,211.56,23014.0,178.2884,178.2884,175.6516,177.6586,23014.0
2020-08-24 10:00:00,211.55,212.38,211.18,211.5,11297.0,177.6502,178.3472,177.3395,177.6082,11297.0
2020-08-24 10:30:00,211.6,212.86,211.49,212.86,14613.0,177.6922,178.7503,177.5998,178.7503,14613.0
2020-08-24 11:00:00,212.23,212.23,211.26,211.93,13667.0,178.2212,178.2212,177.4067,177.9693,13667.0
2020-08-24 11:30:00,211.86,212.16,211.45,211.62,11609.0,177.9105,178.1625,177.5662,177.709,11609.0
2020-08-24 12:00:00,211.64,212.25,211.36,212.04,7936.0,177.7258,178.238,177.4907,178.0617,7936.0
2020-08-24 12:30:00,211.97,212.29,211.3,212.06,16148.0,178.0029,178.2716,177.4403,178.0785,16148.0
2020-08-24 13:00:00,212.1,212.23,211.46,212.12,6050.0,178.1121,178.2212,177.5746,178.1289,6050.0
2020-08-24 13:30:00,212.24,212.79,211.87,212.77,7634.0,178.2296,178.6915,177.9189,178.6747,7634.0
2020-08-24 14:00:00,212.75,213.85,212.74,213.59,6001.0,178.6579,179.5816,178.6495,179.3633,6001.0
2020-08-24 14:30:00,213.65,214.54,213.6,214.5,7188.0,179.4137,180.1611,179.3717,180.1275,7188.0
2020-08-24 15:00:00,214.48,214.48,213.45,213.8,13458.0,180.1107,180.1107,179.2457,179.5397,13458.0
2020-08-24 15:30:00,213.87,215.14,213.87,215.1,48607.0,179.5984,180.6649,179.5984,180.6313,48607.0
2020-08-25 09:30:00,214.74,216.07,214.51,214.74,15169.0,180.329,181.4459,180.1359,180.329,15169.0
2020-08-25 10:00:00,214.61,215.75,213.82,215.7,26037.0,180.2199,181.1772,179.5565,181.1352,26037.0
2020-08-25 10:30:00,215.41,215.82,214.86,215.11,7900.0,180.8917,181.236,180.4298,180.6397,7900.0
2020-08-25 11:00:00,214.94,215.21,213.61,215.21,8252.0,180.497,180.7237,179.3801,180.7237,8252.0
2020-08-25 11:30:00,215.21,215.34,214.83,214.97,7916.0,180.7237,180.8329,180.4046,180.5222,7916.0
2020-08-25 12:00:00,215.01,215.86,215.01,215.74,6308.0,180.5558,181.2696,180.5558,181.1688,6308.0
2020-08-25 12:30:00,215.68,215.86,214.98,215.0,5509.0,181.1184,181.2696,180.5306,180.5474,5509.0
2020-08-25 13:00:00,214.96,215.53,214.81,215.01,7263.0,180.5138,180.9924,180.3878,180.5558,7263.0
2020-08-25 13:30:00,214.98,215.18,214.9,215.08,6011.0,180.5306,180.6985,180.4634,180.6145,6011.0
2020-08-25 14:00:00,214.91,215.34,214.91,214.91,1733.0,180.4718,180.8329,180.4718,180.4718,1733.0
2020-08-25 14:30:00,214.97,215.21,214.97,215.14,2000.0,180.5222,180.7237,180.5222,180.6649,2000.0
2020-08-25 15:00:00,215.16,215.54,214.84,215.4,10763.0,180.6817,181.0008,180.413,180.8833,10763.0
2020-08-25 15:30:00,215.28,216.09,215.12,216.02,37903.0,180.7825,181.4627,180.6481,181.4039,37903.0
2020-08-26 09:30:00,214.08,214.72,212.05,213.81,22448.0,179.7748,180.3122,178.0701,179.5481,22448.0
2020-08-26 10:00:00,213.81,213.97,212.08,212.09,22404.0,179.5481,179.6824,178.0953,178.1037,22404.0
2020-08-26 10:30:00,212.17,212.47,211.41,211.8,11597.0,178.1709,178.4228,177.5326,177.8601,11597.0
2020-08-26 11:00:00,211.65,212.97,211.36,212.63,8201.0,177.7342,178.8427,177.4907,178.5571,8201.0
2020-08-26 11:30:00,212.63,213.38,212.63,213.24,14373.0,178.5571,179.187,178.5571,179.0694,14373.0
2020-08-26 12:00:00,213.3,213.62,213.23,213.49,22892.0,179.1198,179.3885,179.061,179.2793,22892.0
2020-08-26 12:30:00,213.47,214.06,212.82,213.21,12650.0,179.2625,179.758,178.7167,179.0442,12650.0
2020-08-26 13:00:00,213.38,213.52,211.55,211.7,23163.0,179.187,179.3045,177.6502,177.7762,23163.0
2020-08-26 13:30:00,211.56,211.8,211.22,211.22,12450.0,177.6586,177.8601,177.3731,177.3731,12450.0
2020-08-26 14:00:00,211.33,212.44,211.33,212.29,12310.0,177.4655,178.3976,177.4655,178.2716,12310.0
2020-08-26 14:30:00,212.16,212.31,211.54,211.93,14331.0,178.1625,178.2884,177.6418,177.9693,14331.0
2020-08-26 15:00:00,211.92,211.92,210.96,211.71,38660.0,177.9609,177.9609,177.1548,177.7846,38660.0
2020-08-26 15:30:00,211.68,213.02,211.68,212.95,50995.0,177.7594,178.8846,177.7594,178.8259,50995.0
2020-08-27 09:30:00,214.18,216.0,213.78,216.0,8479.0,179.8588,181.3871,179.5229,181.3871,8479.0
2020-08-27 10:00:00,216.72,216.72,214.37,215.6,30395.0,181.9917,181.9917,180.0183,181.0512,30395.0
2020-08-27 10:30:00,215.59,216.72,215.59,216.12,6740.0,181.0428,181.9917,181.0428,181.4879,6740.0
2020-08-27 11:00:00,216.02,216.35,215.82,215.88,16389.0,181.4039,181.681,181.236,181.2863,16389.0
2020-08-27 11:30:00,216.0,216.3,215.67,216.29,4482.0,181.3871,181.639,181.11,181.6306,4482.0
2020-08-27 12:00:00,216.22,216.24,215.68,215.74,5372.0,181.5719,181.5887,181.1184,181.1688,5372.0
2020-08-27 12:30:00,215.74,215.74,215.02,215.2,4021.0,181.1688,181.1688,180.5642,180.7153,4021.0
2020-08-27 13:00:00,215.26,216.04,215.2,215.91,10201.0,180.7657,181.4207,180.7153,181.3115,10201.0
2020-08-27 13:30:00,215.94,216.85,215.9,216.71,7213.0,181.3367,182.1009,181.3031,181.9833,7213.0
2020-08-27 14:00:00,216.73,217.21,216.35,216.35,8846.0,182.0001,182.4032,181.681,181.681,8846.0
2020-08-27 14:30:00,216.53,217.57,216.49,217.32,8228.0,181.8322,182.7055,181.7986,182.4956,8228.0
2020-08-27 15:00:00,217.43,218.01,217.14,217.64,24727.0,182.588,183.075,182.3444,182.7643,24727.0
2020-08-27 15:30:00,217.55,217.75,216.53,216.75,28678.0,182.6887,182.8567,181.8322,182.0169,28678.0
2020-08-28 09:30:00,217.3,218.22,215.04,218.03,11637.0,182.4788,183.2514,180.581,183.0918,11637.0
2020-08-28 10:00:00,218.63,218.87,217.75,218.21,27658.0,183.5957,183.7972,182.8567,183.243,27658.0
2020-08-28 10:30:00,218.24,219.66,218.08,218.59,13001.0,183.2682,184.4606,183.1338,183.5621,13001.0
2020-08-28 11:00:00,218.88,219.29,218.42,218.9,4616.0,183.8056,184.1499,183.4193,183.8224,4616.0
2020-08-28 11:30:00,218.87,219.32,218.86,219.07,12989.0,183.7972,184.1751,183.7888,183.9652,12989.0
2020-08-28 12:00:00,219.03,219.65,218.97,219.28,8564.0,183.9316,184.4522,183.8812,184.1415,8564.0
2020-08-28 12:30:00,219.18,219.67,219.0,219.45,11035.0,184.0575,184.469,183.9064,184.2843,11035.0
2020-08-28 13:00:00,219.45,220.26,219.44,219.87,6609.0,184.2843,184.9645,184.2759,184.637,6609.0
2020-08-28 13:30:00,219.88,220.1,219.34,219.34,9125.0,184.6454,184.8301,184.1919,184.1919,9125.0
2020-08-28 14:00:00,219.37,219.64,219.18,219.64,5531.0,184.2171,184.4438,184.0575,184.4438,5531.0
2020-08-28 14:30:00,219.74,219.9,219.35,219.74,7398.0,184.5278,184.6622,184.2003,184.5278,7398.0
2020-08-28 15:00:00,219.83,220.25,219.58,220.14,7782.0,184.6034,184.9561,184.3934,184.8637,7782.0
2020-08-28 15:30:00,220.22,220.91,219.89,220.64,39104.0,184.9309,185.5103,184.6538,185.2836,39104.0
2020-08-31 09:30:00,219.07,219.98,216.18,216.71,15166.0,183.9652,184.7293,181.5383,181.9833,15166.0
2020-08-31 10:00:00,216.95,217.98,216.85,217.27,10783.0,182.1849,183.0498,182.1009,182.4536,10783.0
2020-08-31 10:30:00,217.22,217.62,216.29,216.41,18592.0,182.4116,182.7475,181.6306,181.7314,18592.0
2020-08-31 11:00:00,216.51,216.73,216.2,216.55,11130.0,181.8154,182.0001,181.5551,181.849,11130.0
2020-08-31 11:30:00,216.53,217.2,216.53,216.78,6106.0,181.8322,182.3948,181.8322,182.0421,6106.0
2020-08-31 12:00:00,216.82,217.02,216.14,216.19,12316.0,182.0757,182.2437,181.5047,181.5467,12316.0
2020-08-31 12:30:00,216.01,216.06,215.4,215.55,14789.0,181.3955,181.4375,180.8833,181.0092,14789.0
2020-08-31 13:00:00,215.48,215.7,215.3,215.55,15796.0,180.9504,181.1352,180.7993,181.0092,15796.0
2020-08-31 13:30:00,215.55,215.77,214.93,215.76,11541.0,181.0092,181.194,180.4886,181.1856,11541.0
2020-08-31 14:00:00,215.89,216.48,215.8,216.19,12205.0,181.2947,181.7902,181.2192,181.5467,12205.0
2020-08-31 14:30:00,216.19,216.41,216.06,216.27,7296.0,181.5467,181.7314,181.4375,181.6139,7296.0
2020-08-31 15:00:00,216.27,216.92,216.27,216.44,14462.0,181.6139,182.1597,181.6139,181.7566,14462.0
2020-08-31 15:30:00,216.4,216.94,216.24,216.4,72141.0,181.723,182.1765,181.5887,181.723,72141.0
2020-09-01 09:30:00,214.43,214.95,212.8,214.36,24952.0,180.0687,180.5054,178.6999,180.0099,24952.0
2020-09-01 10:00:00,214.04,214.53,212.49,212.64,21355.0,179.7412,180.1527,178.4396,178.5655,21355.0
2020-09-01 10:30:00,212.84,214.16,212.79,213.7,11150.0,178.7335,179.842,178.6915,179.4557,11150.0
2020-09-01 11:00:00,213.79,214.37,213.79,214.22,12164.0,179.5313,180.0183,179.5313,179.8924,12164.0
2020-09-01 11:30:00,214.2,214.44,214.04,214.26,10380.0,179.8756,180.0771,179.7412,179.9259,10380.0
2020-09-01 12:00:00,214.35,214.75,214.22,214.56,9541.0,180.0015,180.3374,179.8924,180.1779,9541.0
2020-09-01 12:30:00,214.5,215.14,214.48,214.98,9321.0,180.1275,180.6649,180.1107,180.5306,9321.0
2020-09-01 13:00:00,214.94,214.94,214.35,214.4,17649.0,180.497,180.497,180.0015,180.0435,17649.0
2020-09-01 13:30:00,214.37,214.92,214.32,214.77,7979.0,180.0183,180.4802,179.9763,180.3542,7979.0
2020-09-01 14:00:00,214.69,215.03,214.67,215.0,9174.0,180.287,180.5726,180.2702,180.5474,9174.0
2020-09-01 14:30:00,215.03,215.37,214.97,215.3,10990.0,180.5726,180.8581,180.5222,180.7993,10990.0
2020-09-01 15:00:00,215.3,215.33,214.93,215.25,12663.0,180.7993,180.8245,180.4886,180.7573,12663.0
2020-09-01 15:30:00,215.25,215.36,214.85,215.21,46820.0,180.7573,180.8497,180.4214,180.7237,46820.0
2020-09-02 09:30:00,215.55,218.78,214.32,218.23,26380.0,181.0092,183.7216,179.9763,183.2598,26380.0
2020-09-02 10:00:00,218.28,218.28,216.35,216.35,16116.0,183.3018,183.3018,181.681,181.681,16116.0
2020-09-02 10:30:00,216.38,217.38,215.58,216.9,19335.0,181.7062,182.546,181.0344,182.1429,19335.0
2020-09-02 11:00:00,217.11,218.1,217.08,218.09,7265.0,182.3192,183.1506,182.2941,183.1422,7265.0
2020-09-02 11:30:00,218.18,219.6,218.18,219.32,7743.0,183.2178,184.4102,183.2178,184.1751,7743.0
2020-09-02 12:00:00,219.19,219.87,218.85,219.81,13614.0,184.0659,184.637,183.7804,184.5866,13614.0
2020-09-02 12:30:00,219.93,220.14,219.54,219.67,3700.0,184.6874,184.8637,184.3599,184.469,3700.0
2020-09-02 13:00:00,219.53,219.59,219.21,219.45,3900.0,184.3515,184.4018,184.0827,184.2843,3900.0
2020-09-02 13:30:00,219.43,219.61,219.38,219.41,9985.0,184.2675,184.4186,184.2255,184.2507,9985.0
2020-09-02 14:00:00,219.56,219.56,218.85,219.27,5252.0,184.3766,184.3766,183.7804,184.1331,5252.0
2020-09-02 14:30:00,219.16,219.88,219.1,219.88,9561.0,184.0407,184.6454,183.9904,184.6454,9561.0
2020-09-02 15:00:00,219.82,220.19,219.62,220.08,11104.0,184.595,184.9057,184.427,184.8133,11104.0
2020-09-02 15:30:00,220.01,221.13,220.01,220.94,64422.0,184.7545,185.6951,184.7545,185.5355,64422.0
2020-09-03 09:30:00,222.76,226.43,222.76,225.73,16343.0,187.0639,190.1458,187.0639,189.5579,16343.0
2020-09-03 10:00:00,225.91,227.24,225.23,225.23,9909.0,189.7091,190.826,189.1381,189.1381,9909.0
2020-09-03 10:30:00,225.35,225.91,224.18,225.48,19160.0,189.2388,189.7091,188.2563,189.348,19160.0
2020-09-03 11:00:00,225.3,225.3,222.96,223.2,13629.0,189.1968,189.1968,187.2318,187.4334,13629.0
2020-09-03 11:30:00,222.9,224.17,222.9,223.95,3082.0,187.1814,188.2479,187.1814,188.0632,3082.0
2020-09-03 12:00:00,223.97,224.24,223.59,223.95,3315.0,188.08,188.3067,187.7609,188.0632,3315.0
2020-09-03 12:30:00,223.5,223.54,221.87,221.93,8734.0,187.6853,187.7189,186.3165,186.3669,8734.0
2020-09-03 13:00:00,221.94,222.35,221.4,221.92,6981.0,186.3753,186.7196,185.9218,186.3585,6981.0
2020-09-03 13:30:00,221.83,221.84,220.65,221.02,6782.0,186.2829,186.2913,185.292,185.6027,6782.0
2020-09-03 14:00:00,221.21,222.79,221.15,222.77,13370.0,185.7622,187.0891,185.7119,187.0723,13370.0
2020-09-03 14:30:00,222.58,222.85,221.62,221.92,9539.0,186.9127,187.1394,186.1065,186.3585,9539.0
2020-09-03 15:00:00,222.11,222.13,221.1,221.41,7093.0,186.518,186.5348,185.6699,185.9302,7093.0
2020-09-03 15:30:00,221.2,222.15,220.1,222.01,35341.0,185.7538,186.5516,184.8301,186.434,35341.0
2020-09-04 09:30:00,221.62,223.96,221.52,223.83,10490.0,186.1065,188.0716,186.0226,187.9624,10490.0
2020-09-04 10:00:00,223.81,225.72,223.81,224.44,14062.0,187.9456,189.5495,187.9456,188.4747,14062.0
2020-09-04 10:30:00,224.35,224.86,222.63,223.54,8864.0,188.3991,188.8273,186.9547,187.7189,8864.0
2020-09-04 11:00:00,223.53,223.69,221.52,221.94,13271.0,187.7105,187.8448,186.0226,186.3753,13271.0
2020-09-04 11:30:00,221.94,221.94,219.63,220.23,6984.0,186.3753,186.3753,184.4354,184.9393,6984.0
2020-09-04 12:00:00,219.98,221.42,219.84,221.42,10064.0,184.7293,185.9386,184.6118,185.9386,10064.0
2020-09-04 12:30:00,221.4,223.41,221.12,223.32,8719.0,185.9218,187.6097,185.6867,187.5341,8719.0
2020-09-04 13:00:00,223.22,224.9,223.22,224.11,20323.0,187.4502,188.8609,187.4502,188.1975,20323.0
2020-09-04 13:30:00,223.98,224.46,223.55,223.95,7305.0,188.0884,188.4914,187.7273,188.0632,7305.0
2020-09-04 14:00:00,224.19,224.73,223.97,224.39,11722.0,188.2647,188.7182,188.08,188.4327,11722.0
2020-09-04 14:30:00,224.41,225.64,224.38,225.28,14133.0,188.4495,189.4824,188.4243,189.18,14133.0
2020-09-04 15:00:00,225.16,225.34,224.43,225.04,14350.0,189.0793,189.2304,188.4663,188.9785,14350.0
2020-09-04 15:30:00,224.94,225.04,223.67,224.36,50061.0,188.8945,188.9785,187.828,188.4075,50061.0
2020-09-08 09:30:00,222.42,223.73,219.39,220.84,22040.0,186.7783,187.8784,184.2339,185.4515,22040.0
2020-09-08 10:00:00,220.33,220.81,218.11,218.61,10174.0,185.0233,185.4263,183.159,183.5789,10174.0
2020-09-08 10:30:00,218.45,219.84,218.42,219.05,13325.0,183.4445,184.6118,183.4193,183.9484,13325.0
2020-09-08 11:00:00,219.53,220.21,219.05,219.29,7108.0,184.3515,184.9225,183.9484,184.1499,7108.0
2020-09-08 11:30:00,218.8,219.05,217.82,217.91,12487.0,183.7384,183.9484,182.9155,182.9911,12487.0
2020-09-08 12:00:00,218.05,219.6,217.82,219.14,8631.0,183.1086,184.4102,182.9155,184.024,8631.0
2020-09-08 12:30:00,219.02,219.43,218.33,219.02,8551.0,183.9232,184.2675,183.3437,183.9232,8551.0
2020-09-08 13:00:00,219.01,220.12,219.01,219.99,10626.0,183.9148,184.8469,183.9148,184.7377,10626.0
2020-09-08 13:30:00,219.96,221.03,219.8,221.01,15168.0,184.7125,185.6111,184.5782,185.5943,15168.0
2020-09-08 14:00:00,221.07,221.56,220.78,220.91,14905.0,185.6447,186.0562,185.4011,185.5103,14905.0
2020-09-08 14:30:00,220.83,221.79,220.01,221.48,22611.0,185.4431,186.2493,184.7545,185.989,22611.0
2020-09-08 15:00:00,221.34,221.9,220.08,221.8,13707.0,185.8714,186.3417,184.8133,186.2577,13707.0
2020-09-08 15:30:00,221.95,223.1,221.44,221.72,61130.0,186.3837,187.3494,185.9554,186.1905,61130.0
2020-09-09 09:30:00,219.11,223.33,219.11,222.49,32270.0,183.9988,187.5425,183.9988,186.8371,32270.0
2020-09-09 10:00:00,222.64,223.77,221.43,221.54,16504.0,186.9631,187.912,185.947,186.0394,16504.0
2020-09-09 10:30:00,221.12,221.28,219.53,219.61,13568.0,185.6867,185.821,184.3515,184.4186,13568.0
2020-09-09 11:00:00,219.71,219.71,217.79,218.54,18598.0,184.5026,184.5026,182.8903,183.5201,18598.0
2020-09-09 11:30:00,218.41,218.73,217.62,218.42,10908.0,183.4109,183.6797,182.7475,183.4193,10908.0
2020-09-09 12:00:00,218.53,218.59,217.39,217.39,5764.0,183.5117,183.5621,182.5544,182.5544,5764.0
2020-09-09 12:30:00,217.34,217.65,216.74,216.74,11640.0,182.5124,182.7727,182.0085,182.0085,11640.0
2020-09-09 13:00:00,216.77,217.83,216.61,217.75,7757.0,182.0337,182.9239,181.8994,182.8567,7757.0
2020-09-09 13:30:00,217.87,219.68,217.86,219.55,14337.0,182.9575,184.4774,182.9491,184.3682,14337.0
2020-09-09 14:00:00,219.54,220.14,219.29,219.39,6532.0,184.3599,184.8637,184.1499,184.2339,6532.0
2020-09-09 14:30:00,219.43,219.77,219.35,219.46,10740.0,184.2675,184.553,184.2003,184.2927,10740.0
2020-09-09 15:00:00,219.49,219.75,219.13,219.55,22629.0,184.3179,184.5362,184.0156,184.3682,22629.0
2020-09-09 15:30:00,219.52,219.86,217.77,218.38,134743.0,184.3431,184.6286,182.8735,183.3857,134743.0
2020-09-10 09:30:00,219.33,220.07,215.44,218.14,61818.0,184.1835,184.8049,180.9169,183.1842,61818.0
2020-09-10 10:00:00,218.31,221.3,217.86,219.72,29084.0,183.327,185.8378,182.9491,184.511,29084.0
2020-09-10 10:30:00,219.55,220.72,218.96,218.96,13783.0,184.3682,185.3508,183.8728,183.8728,13783.0
2020-09-10 11:00:00,218.68,218.87,218.06,218.4,10175.0,183.6377,183.7972,183.117,183.4025,10175.0
2020-09-10 11:30:00,218.17,218.32,216.83,217.56,8573.0,183.2094,183.3354,182.0841,182.6971,8573.0
2020-09-10 12:00:00,217.31,217.74,216.67,217.03,9370.0,182.4872,182.8483,181.9498,182.2521,9370.0
2020-09-10 12:30:00,217.16,217.42,216.0,216.84,14976.0,182.3612,182.5796,181.3871,182.0925,14976.0
2020-09-10 13:00:00,216.87,218.0,216.87,217.59,6851.0,182.1177,183.0666,182.1177,182.7223,6851.0
2020-09-10 13:30:00,217.73,218.11,217.09,217.52,15547.0,182.8399,183.159,182.3025,182.6635,15547.0
2020-09-10 14:00:00,217.58,218.09,216.54,216.7,16251.0,182.7139,183.1422,181.8406,181.9749,16251.0
2020-09-10 14:30:00,216.75,218.12,216.38,218.11,20909.0,182.0169,183.1674,181.7062,183.159,20909.0
2020-09-10 15:00:00,218.01,218.4,216.23,216.79,29190.0,183.075,183.4025,181.5803,182.0505,29190.0
2020-09-10 15:30:00,216.63,217.32,215.89,215.89,80522.0,181.9162,182.4956,181.2947,181.2947,80522.0
2020-09-11 09:30:00,216.61,216.61,212.86,213.49,21808.0,181.8994,181.8994,178.7503,179.2793,21808.0
2020-09-11 10:00:00,213.15,214.86,212.91,213.79,15386.0,178.9938,180.4298,178.7923,179.5313,15386.0
2020-09-11 10:30:00,213.76,214.01,212.66,212.66,11095.0,179.5061,179.716,178.5823,178.5823,11095.0
2020-09-11 11:00:00,212.57,213.21,212.29,212.93,9782.0,178.5068,179.0442,178.2716,178.8091,9782.0
2020-09-11 11:30:00,213.04,213.04,212.26,212.77,12517.0,178.9014,178.9014,178.2464,178.6747,12517.0
2020-09-11 12:00:00,212.55,213.54,212.51,213.54,8348.0,178.49,179.3213,178.4564,179.3213,8348.0
2020-09-11 12:30:00,213.35,213.38,212.75,212.8,7927.0,179.1618,179.187,178.6579,178.6999,7927.0
2020-09-11 13:00:00,212.71,212.78,211.83,211.94,12261.0,178.6243,178.6831,177.8853,177.9777,12261.0
2020-09-11 13:30:00,211.94,211.95,211.05,211.16,9155.0,177.9777,177.9861,177.2303,177.3227,9155.0
2020-09-11 14:00:00,211.0,211.91,210.84,211.58,11009.0,177.1883,177.9525,177.054,177.6754,11009.0
2020-09-11 14:30:00,211.68,212.89,211.67,212.66,7802.0,177.7594,178.7755,177.751,178.5823,7802.0
2020-09-11 15:00:00,212.59,213.23,212.31,213.16,12926.0,178.5236,179.061,178.2884,179.0022,12926.0
2020-09-11 15:30:00,213.33,214.09,213.18,213.21,54740.0,179.145,179.7832,179.019,179.0442,54740.0
2020-09-14 09:30:00,215.47,221.92,215.47,221.65,24317.0,180.942,186.3585,180.942,186.1317,24317.0
2020-09-14 10:00:00,221.93,223.01,220.92,222.48,25658.0,186.3669,187.2738,185.5187,186.8287,25658.0
2020-09-14 10:30:00,222.17,225.2,222.16,223.88,27547.0,186.5684,189.1129,186.56,188.0044,27547.0
2020-09-14 11:00:00,224.19,224.63,223.41,223.75,11908.0,188.2647,188.6342,187.6097,187.8952,11908.0
2020-09-14 11:30:00,223.82,224.47,223.42,223.57,9768.0,187.954,188.4998,187.6181,187.7441,9768.0
2020-09-14 12:00:00,223.41,224.8,223.21,224.36,12460.0,187.6097,188.777,187.4418,188.4075,12460.0
2020-09-14 12:30:00,224.32,225.4,224.21,224.97,13884.0,188.3739,189.2808,188.2815,188.9197,13884.0
2020-09-14 13:00:00,225.03,225.06,224.33,224.65,10916.0,188.9701,188.9953,188.3823,188.651,10916.0
2020-09-14 13:30:00,224.54,224.79,223.96,224.36,5311.0,188.5586,188.7686,188.0716,188.4075,5311.0
2020-09-14 14:00:00,224.27,224.45,223.48,223.48,7035.0,188.3319,188.4831,187.6685,187.6685,7035.0
2020-09-14 14:30:00,223.45,223.99,223.04,223.22,10149.0,187.6433,188.0968,187.299,187.4502,10149.0
2020-09-14 15:00:00,223.17,223.31,221.56,221.96,36997.0,187.4082,187.5257,186.0562,186.3921,36997.0
2020-09-14 15:30:00,222.11,223.15,221.89,222.5,83733.0,186.518,187.3914,186.3333,186.8455,83733.0
2020-09-15 09:30:00,222.32,222.32,219.28,219.95,33372.0,186.6944,186.6944,184.1415,184.7042,33372.0
2020-09-15 10:00:00,219.97,223.21,219.88,222.32,17288.0,184.7209,187.4418,184.6454,186.6944,17288.0
2020-09-15 10:30:00,222.2,223.54,222.2,223.38,7905.0,186.5936,187.7189,186.5936,187.5845,7905.0
2020-09-15 11:00:00,223.47,223.65,221.56,221.56,9727.0,187.6601,187.8112,186.0562,186.0562,9727.0
2020-09-15 11:30:00,221.44,221.57,219.24,219.24,17562.0,185.9554,186.0646,184.1079,184.1079,17562.0
2020-09-15 12:00:00,219.21,220.35,219.19,219.83,7381.0,184.0827,185.0401,184.0659,184.6034,7381.0
2020-09-15 12:30:00,219.77,220.0,219.11,219.38,10671.0,184.553,184.7461,183.9988,184.2255,10671.0
2020-09-15 13:00:00,219.4,220.68,219.08,219.22,18694.0,184.2423,185.3172,183.9736,184.0911,18694.0
2020-09-15 13:30:00,219.26,219.58,218.8,219.0,14113.0,184.1247,184.3934,183.7384,183.9064,14113.0
2020-09-15 14:00:00,219.03,219.8,218.86,219.12,18819.0,183.9316,184.5782,183.7888,184.0072,18819.0
2020-09-15 14:30:00,219.12,219.17,217.9,217.91,25233.0,184.0072,184.0491,182.9827,182.9911,25233.0
2020-09-15 15:00:00,217.89,218.14,215.94,215.95,37349.0,182.9743,183.1842,181.3367,181.3451,37349.0
2020-09-15 15:30:00,216.01,216.61,215.47,216.4,67590.0,181.3955,181.8994,180.942,181.723,67590.0
2020-09-16 09:30:00,217.92,221.21,216.69,220.76,16439.0,182.9994,185.7622,181.9665,185.3844,16439.0
2020-09-16 10:00:00,220.42,221.1,219.24,220.22,10057.0,185.0988,185.6699,184.1079,184.9309,10057.0
2020-09-16 10:30:00,220.02,220.91,219.78,220.38,8864.0,184.7629,185.5103,184.5614,185.0652,8864.0
2020-09-16 11:00:00,220.37,220.37,219.41,220.03,5485.0,185.0568,185.0568,184.2507,184.7713,5485.0
2020-09-16 11:30:00,220.18,221.14,219.75,220.62,4596.0,184.8973,185.7035,184.5362,185.2668,4596.0
2020-09-16 12:00:00,220.83,221.07,220.22,220.48,5241.0,185.4431,185.6447,184.9309,185.1492,5241.0
2020-09-16 12:30:00,220.52,220.52,219.48,219.48,5534.0,185.1828,185.1828,184.3095,184.3095,5534.0
2020-09-16 13:00:00,219.38,219.6,219.25,219.33,4525.0,184.2255,184.4102,184.1163,184.1835,4525.0
2020-09-16 13:30:00,219.35,220.26,219.19,220.24,10196.0,184.2003,184.9645,184.0659,184.9477,10196.0
2020-09-16 14:00:00,220.71,220.84,219.33,220.49,11809.0,185.3424,185.4515,184.1835,185.1576,11809.0
2020-09-16 14:30:00,220.39,221.64,220.39,221.6,14428.0,185.0736,186.1233,185.0736,186.0897,14428.0
2020-09-16 15:00:00,221.6,221.6,218.9,219.51,14443.0,186.0897,186.0897,183.8224,184.3347,14443.0
2020-09-16 15:30:00,219.42,221.02,219.18,219.55,35257.0,184.2591,185.6027,184.0575,184.3682,35257.0
2020-09-17 09:30:00,218.82,221.21,217.0,219.86,19637.0,183.7552,185.7622,182.2269,184.6286,19637.0
2020-09-17 10:00:00,219.74,222.23,219.74,222.0,10421.0,184.5278,186.6188,184.5278,186.4256,10421.0
2020-09-17 10:30:00,221.92,221.92,220.13,220.3,12671.0,186.3585,186.3585,184.8553,184.9981,12671.0
2020-09-17 11:00:00,220.26,220.51,219.29,219.31,7109.0,184.9645,185.1744,184.1499,184.1667,7109.0
2020-09-17 11:30:00,219.23,219.23,217.35,217.35,10134.0,184.0995,184.0995,182.5208,182.5208,10134.0
2020-09-17 12:00:00,217.58,217.7,215.87,216.12,25421.0,182.7139,182.8147,181.278,181.4879,25421.0
2020-09-17 12:30:00,216.32,218.03,216.32,217.85,7310.0,181.6558,183.0918,181.6558,182.9407,7310.0
2020-09-17 13:00:00,217.76,218.17,217.39,217.42,5540.0,182.8651,183.2094,182.5544,182.5796,5540.0
2020-09-17 13:30:00,217.17,217.42,216.7,216.7,5538.0,182.3696,182.5796,181.9749,181.9749,5538.0
2020-09-17 14:00:00,216.77,217.56,216.6,217.03,9435.0,182.0337,182.6971,181.891,182.2521,9435.0
2020-09-17 14:30:00,216.86,216.97,216.06,216.11,12217.0,182.1093,182.2017,181.4375,181.4795,12217.0
2020-09-17 15:00:00,216.04,216.16,215.27,215.49,19176.0,181.4207,181.5215,180.7741,180.9588,19176.0
2020-09-17 15:30:00,215.5,217.0,215.5,216.43,38897.0,180.9672,182.2269,180.9672,181.7482,38897.0
2020-09-18 09:30:00,214.56,215.87,211.84,211.84,76537.0,180.1779,181.278,177.8937,177.8937,76537.0
2020-09-18 10:00:00,212.07,213.07,210.91,213.07,7616.0,178.0869,178.9266,177.1128,178.9266,7616.0
2020-09-18 10:30:00,213.13,213.33,212.42,212.87,6038.0,178.977,179.145,178.3808,178.7587,6038.0
2020-09-18 11:00:00,213.11,214.2,212.33,212.87,7100.0,178.9602,179.8756,178.3052,178.7587,7100.0
2020-09-18 11:30:00,213.17,213.76,213.02,213.28,7151.0,179.0106,179.5061,178.8846,179.103,7151.0
2020-09-18 12:00:00,213.35,213.84,213.31,213.58,5040.0,179.1618,179.5732,179.1282,179.3549,5040.0
2020-09-18 12:30:00,213.72,213.75,213.2,213.47,7576.0,179.4725,179.4977,179.0358,179.2625,7576.0
2020-09-18 13:00:00,213.32,213.51,212.54,212.54,6753.0,179.1366,179.2961,178.4816,178.4816,6753.0
2020-09-18 13:30:00,212.22,212.69,211.64,212.54,4767.0,178.2128,178.6075,177.7258,178.4816,4767.0
2020-09-18 14:00:00,212.56,212.56,211.47,212.39,4100.0,178.4984,178.4984,177.583,178.3556,4100.0
2020-09-18 14:30:00,212.3,212.52,211.73,211.73,5269.0,178.28,178.4648,177.8014,177.8014,5269.0
2020-09-18 15:00:00,211.98,212.58,211.98,212.58,9010.0,178.0113,178.5152,178.0113,178.5152,9010.0
2020-09-18 15:30:00,212.58,212.87,211.3,211.53,44654.0,178.5152,178.7587,177.4403,177.6334,44654.0
2020-09-21 09:30:00,209.0,209.79,205.03,206.2,51456.0,175.5088,176.1722,172.175,173.1575,51456.0
2020-09-21 10:00:00,205.5,206.24,205.17,206.06,20415.0,172.5697,173.1911,172.2926,173.04,20415.0
2020-09-21 10:30:00,206.16,208.09,206.0,207.39,9912.0,173.1239,174.7447,172.9896,174.1568,9912.0
2020-09-21 11:00:00,207.22,208.0,206.68,206.93,10089.0,174.0141,174.6691,173.5606,173.7705,10089.0
2020-09-21 11:30:00,206.66,206.85,205.84,206.08,5295.0,173.5438,173.7034,172.8552,173.0567,5295.0
2020-09-21 12:00:00,206.08,206.61,205.61,206.4,7843.0,173.0567,173.5018,172.6621,173.3255,7843.0
2020-09-21 12:30:00,206.08,206.09,205.08,205.34,12514.0,173.0567,173.0651,172.217,172.4353,12514.0
2020-09-21 13:00:00,205.35,206.5,205.33,206.34,4789.0,172.4437,173.4094,172.4269,173.2751,4789.0
2020-09-21 13:30:00,206.3,206.34,205.13,205.14,6724.0,173.2415,173.2751,172.259,172.2674,6724.0
2020-09-21 14:00:00,205.12,205.47,204.8,205.29,12111.0,172.2506,172.5445,171.9819,172.3933,12111.0
2020-09-21 14:30:00,205.0,205.14,204.22,204.55,11542.0,172.1498,172.2674,171.4948,171.7719,11542.0
2020-09-21 15:00:00,204.58,205.29,204.46,205.02,9902.0,171.7971,172.3933,171.6963,172.1666,9902.0
2020-09-21 15:30:00,205.2,205.39,203.8,204.32,38647.0,172.3178,172.4773,171.1421,171.5788,38647.0
2020-09-22 09:30:00,204.53,207.05,204.53,205.26,13975.0,171.7551,173.8713,171.7551,172.3681,13975.0
2020-09-22 10:00:00,205.0,207.94,205.0,207.72,9912.0,172.1498,174.6187,172.1498,174.4339,9912.0
2020-09-22 10:30:00,207.82,207.93,205.87,205.87,9050.0,174.5179,174.6103,172.8804,172.8804,9050.0
2020-09-22 11:00:00,205.96,206.2,205.73,206.09,5612.0,172.956,173.1575,172.7628,173.0651,5612.0
2020-09-22 11:30:00,206.03,206.29,205.19,206.29,12960.0,173.0148,173.2331,172.3094,173.2331,12960.0
2020-09-22 12:00:00,206.35,206.63,206.21,206.29,8018.0,173.2835,173.5186,173.1659,173.2331,8018.0
2020-09-22 12:30:00,206.26,206.64,205.56,205.81,11199.0,173.2079,173.527,172.6201,172.83,11199.0
2020-09-22 13:00:00,205.78,206.97,205.77,206.89,8383.0,172.8048,173.8041,172.7964,173.7369,8383.0
2020-09-22 13:30:00,206.86,208.21,206.82,208.08,22099.0,173.7118,174.8454,173.6782,174.7363,22099.0
2020-09-22 14:00:00,208.11,208.58,207.62,207.83,9232.0,174.7615,175.1561,174.35,174.5263,9232.0
2020-09-22 14:30:00,207.93,208.61,207.14,207.19,12862.0,174.6103,175.1813,173.9469,173.9889,12862.0
2020-09-22 15:00:00,207.1,207.82,207.04,207.43,17920.0,173.9133,174.5179,173.8629,174.1904,17920.0
2020-09-22 15:30:00,207.37,208.25,206.94,207.34,55939.0,174.14,174.879,173.7789,174.1148,55939.0
2020-09-23 09:30:00,207.57,209.49,207.03,207.33,11866.0,174.308,175.9203,173.8545,174.1064,11866.0
2020-09-23 10:00:00,207.19,208.44,207.19,207.7,15238.0,173.9889,175.0386,173.9889,174.4172,15238.0
2020-09-23 10:30:00,207.79,207.81,206.8,206.8,6929.0,174.4927,174.5095,173.6614,173.6614,6929.0
2020-09-23 11:00:00,206.67,207.1,206.0,206.17,5979.0,173.5522,173.9133,172.9896,173.1323,5979.0
2020-09-23 11:30:00,206.13,206.88,205.71,205.74,5327.0,173.0987,173.7286,172.746,172.7712,5327.0
2020-09-23 12:00:00,205.77,206.0,205.6,205.9,3640.0,172.7964,172.9896,172.6537,172.9056,3640.0
2020-09-23 12:30:00,205.81,206.25,205.1,205.39,8199.0,172.83,173.1995,172.2338,172.4773,8199.0
2020-09-23 13:00:00,205.42,205.83,204.92,205.53,12486.0,172.5025,172.8468,172.0826,172.5949,12486.0
2020-09-23 13:30:00,205.51,205.57,204.5,204.74,10967.0,172.5781,172.6285,171.7299,171.9315,10967.0
2020-09-23 14:00:00,204.54,204.76,203.52,203.53,11474.0,171.7635,171.9483,170.907,170.9154,11474.0
2020-09-23 14:30:00,203.67,203.86,202.94,203.14,15034.0,171.0329,171.1925,170.4199,170.5879,15034.0
2020-09-23 15:00:00,203.36,203.44,201.83,202.53,20655.0,170.7726,170.8398,169.4878,170.0756,20655.0
2020-09-23 15:30:00,202.69,202.93,201.66,201.88,58592.0,170.21,170.4115,169.345,169.5298,58592.0
2020-09-24 09:30:00,202.0,203.05,200.5,202.2,15831.0,169.6305,170.5123,168.3709,169.7985,15831.0
2020-09-24 10:00:00,202.65,203.57,202.5,202.51,6796.0,170.1764,170.949,170.0504,170.0588,6796.0
2020-09-24 10:30:00,202.24,202.25,200.85,201.06,8534.0,169.8321,169.8405,168.6648,168.8412,8534.0
2020-09-24 11:00:00,201.14,201.24,200.05,200.13,6100.0,168.9084,168.9923,167.993,168.0602,6100.0
2020-09-24 11:30:00,200.13,201.04,199.48,201.04,14445.0,168.0602,168.8244,167.5144,168.8244,14445.0
2020-09-24 12:00:00,201.0,202.72,201.0,202.68,8337.0,168.7908,170.2352,168.7908,170.2016,8337.0
2020-09-24 12:30:00,202.48,202.72,201.75,202.72,5522.0,170.0336,170.2352,169.4206,170.2352,5522.0
2020-09-24 13:00:00,202.65,203.14,202.18,203.02,6123.0,170.1764,170.5879,169.7817,170.4871,6123.0
2020-09-24 13:30:00,202.86,203.08,201.54,201.6,8165.0,170.3527,170.5375,169.2443,169.2946,8165.0
2020-09-24 14:00:00,201.72,201.75,200.26,200.38,14094.0,169.3954,169.4206,168.1694,168.2701,14094.0
2020-09-24 14:30:00,200.47,200.57,199.09,199.26,45799.0,168.3457,168.4297,167.1869,167.3296,45799.0
2020-09-24 15:00:00,199.4,199.7,198.32,198.5,18036.0,167.4472,167.6991,166.5402,166.6914,18036.0
2020-09-24 15:30:00,198.52,199.79,198.43,198.95,59345.0,166.7082,167.7747,166.6326,167.0693,59345.0
2020-09-25 09:30:00,198.44,201.3,198.08,200.69,17251.0,166.641,169.0427,166.3387,168.5305,17251.0
2020-09-25 10:00:00,200.83,200.89,199.05,199.45,10101.0,168.648,168.6984,167.1533,167.4892,10101.0
2020-09-25 10:30:00,199.14,200.18,198.68,200.08,6172.0,167.2288,168.1022,166.8426,168.0182,6172.0
2020-09-25 11:00:00,199.98,200.52,199.56,200.52,6997.0,167.9342,168.3877,167.5815,168.3877,6997.0
2020-09-25 11:30:00,200.5,201.26,200.34,200.34,7205.0,168.3709,169.0091,168.2366,168.2366,7205.0
2020-09-25 12:00:00,200.5,200.78,200.32,200.59,6912.0,168.3709,168.606,168.2198,168.4465,6912.0
2020-09-25 12:30:00,200.84,201.77,200.81,201.77,5912.0,168.6564,169.4374,168.6312,169.4374,5912.0
2020-09-25 13:00:00,201.7,202.32,201.61,201.78,8816.0,169.3786,169.8993,169.303,169.4458,8816.0
2020-09-25 13:30:00,201.91,202.28,201.74,202.08,4576.0,169.555,169.8657,169.4122,169.6977,4576.0
2020-09-25 14:00:00,202.1,202.58,202.1,202.58,6446.0,169.7145,170.1176,169.7145,170.1176,6446.0
2020-09-25 14:30:00,202.44,202.69,202.12,202.69,6770.0,170.0,170.21,169.7313,170.21,6770.0
2020-09-25 15:00:00,202.71,204.06,202.56,204.06,8258.0,170.2268,171.3604,170.1008,171.3604,8258.0
2020-09-25 15:30:00,203.81,204.35,202.9,204.11,38772.0,171.1505,171.604,170.3863,171.4024,38772.0
2020-09-28 09:30:00,208.07,209.57,206.21,206.83,12869.0,174.7279,175.9875,173.1659,173.6866,12869.0
2020-09-28 10:00:00,206.29,208.07,205.29,207.43,9441.0,173.2331,174.7279,172.3933,174.1904,9441.0
2020-09-28 10:30:00,208.18,208.87,207.53,208.86,12058.0,174.8202,175.3997,174.2744,175.3913,12058.0
2020-09-28 11:00:00,209.01,209.02,207.67,208.01,10160.0,175.5172,175.5256,174.392,174.6775,10160.0
2020-09-28 11:30:00,207.86,208.0,207.14,207.33,8793.0,174.5515,174.6691,173.9469,174.1064,8793.0
2020-09-28 12:00:00,207.55,207.55,206.74,207.03,7470.0,174.2912,174.2912,173.611,173.8545,7470.0
2020-09-28 12:30:00,206.96,208.29,206.67,208.21,10024.0,173.7957,174.9126,173.5522,174.8454,10024.0
2020-09-28 13:00:00,208.19,208.74,207.94,208.15,8363.0,174.8286,175.2905,174.6187,174.795,8363.0
2020-09-28 13:30:00,208.24,209.3,208.24,208.29,13511.0,174.8706,175.7608,174.8706,174.9126,13511.0
2020-09-28 14:00:00,208.41,208.69,207.89,208.15,11338.0,175.0134,175.2485,174.5767,174.795,11338.0
2020-09-28 14:30:00,208.23,209.31,208.01,209.26,9985.0,174.8622,175.7692,174.6775,175.7272,9985.0
2020-09-28 15:00:00,209.18,209.22,207.58,207.73,11770.0,175.66,175.6936,174.3164,174.4423,11770.0
2020-09-28 15:30:00,207.73,207.94,207.07,207.68,52423.0,174.4423,174.6187,173.8881,174.4004,52423.0
2020-09-29 09:30:00,205.0,206.33,203.57,203.73,12232.0,173.9416,175.0701,172.7283,172.864,12232.0
2020-09-29 10:00:00,203.63,204.47,202.87,202.87,8401.0,172.7792,173.4919,172.1343,172.1343,8401.0
2020-09-29 10:30:00,203.22,204.05,202.1,202.11,8215.0,172.4313,173.1355,171.481,171.4894,8215.0
2020-09-29 11:00:00,201.9,201.9,200.5,200.5,7053.0,171.3113,171.3113,170.1234,170.1234,7053.0
2020-09-29 11:30:00,200.62,200.71,199.61,199.65,8613.0,170.2252,170.3016,169.3682,169.4022,8613.0
2020-09-29 12:00:00,199.64,200.4,199.05,200.25,5514.0,169.3937,170.0385,168.8931,169.9112,5514.0
2020-09-29 12:30:00,200.08,200.67,199.97,200.34,4472.0,169.767,170.2676,169.6737,169.9876,4472.0
2020-09-29 13:00:00,200.0,200.0,198.98,199.68,5062.0,169.6991,169.6991,168.8337,169.4276,5062.0
2020-09-29 13:30:00,199.66,200.53,199.5,200.18,6118.0,169.4106,170.1488,169.2749,169.8519,6118.0
2020-09-29 14:00:00,200.02,200.48,199.8,200.48,6502.0,169.7161,170.1064,169.5294,170.1064,6502.0
2020-09-29 14:30:00,200.25,200.88,200.22,200.46,11452.0,169.9112,170.4458,169.8858,170.0894,11452.0
2020-09-29 15:00:00,200.43,200.56,199.75,200.22,16746.0,170.064,170.1743,169.487,169.8858,16746.0
2020-09-29 15:30:00,200.29,200.52,199.55,199.6,49056.0,169.9452,170.1403,169.3173,169.3597,49056.0
2020-09-30 09:30:00,201.58,203.04,200.93,202.22,10302.0,171.0397,172.2786,170.4882,171.5828,10302.0
2020-09-30 10:00:00,202.36,202.53,200.93,201.26,14299.0,171.7016,171.8458,170.4882,170.7682,14299.0
2020-09-30 10:30:00,201.29,202.03,201.29,201.84,7391.0,170.7937,171.4216,170.7937,171.2604,7391.0
2020-09-30 11:00:00,201.4,201.4,199.75,200.52,10140.0,170.887,170.887,169.487,170.1403,10140.0
2020-09-30 11:30:00,200.45,200.6,200.15,200.51,6317.0,170.0809,170.2082,169.8264,170.1319,6317.0
2020-09-30 12:00:00,200.53,201.78,200.53,201.64,9917.0,170.1488,171.2094,170.1488,171.0907,9917.0
2020-09-30 12:30:00,201.79,202.06,201.61,201.81,6902.0,171.2179,171.447,171.0652,171.2349,6902.0
2020-09-30 13:00:00,201.49,201.77,201.01,201.77,6733.0,170.9634,171.201,170.5561,171.201,6733.0
2020-09-30 13:30:00,201.86,202.0,201.55,201.58,8553.0,171.2773,171.3961,171.0143,171.0397,8553.0
2020-09-30 14:00:00,201.48,201.89,200.31,200.54,9961.0,170.9549,171.3028,169.9622,170.1573,9961.0
2020-09-30 14:30:00,200.44,200.78,199.38,200.58,10377.0,170.0725,170.361,169.1731,170.1913,10377.0
2020-09-30 15:00:00,200.65,200.7,198.41,198.87,11025.0,170.2506,170.2931,168.35,168.7403,11025.0
2020-09-30 15:30:00,198.8,201.08,198.54,200.76,55915.0,168.6809,170.6155,168.4603,170.344,55915.0
2020-10-01 09:30:00,201.03,203.32,201.0,202.1,19571.0,170.5731,172.5161,170.5476,171.481,19571.0
2020-10-01 10:00:00,201.62,202.56,201.44,202.56,12663.0,171.0737,171.8713,170.921,171.8713,12663.0
2020-10-01 10:30:00,202.3,203.1,201.59,202.11,7107.0,171.6507,172.3295,171.0482,171.4894,7107.0
2020-10-01 11:00:00,202.48,203.89,202.13,203.89,4168.0,171.8034,172.9998,171.5064,172.9998,4168.0
2020-10-01 11:30:00,203.93,204.93,203.93,204.63,9121.0,173.0337,173.8822,173.0337,173.6277,9121.0
2020-10-01 12:00:00,204.75,204.75,203.44,204.45,9502.0,173.7295,173.7295,172.6179,173.4749,9502.0
2020-10-01 12:30:00,204.45,204.73,203.2,203.24,9166.0,173.4749,173.7125,172.4143,172.4482,9166.0
2020-10-01 13:00:00,203.4,203.94,202.89,202.89,7424.0,172.584,173.0422,172.1513,172.1513,7424.0
2020-10-01 13:30:00,202.89,202.93,201.66,201.66,15243.0,172.1513,172.1852,171.1076,171.1076,15243.0
2020-10-01 14:00:00,201.86,202.25,201.12,202.16,9014.0,171.2773,171.6082,170.6494,171.5319,9014.0
2020-10-01 14:30:00,202.41,203.53,202.41,203.21,9545.0,171.744,172.6943,171.744,172.4228,9545.0
2020-10-01 15:00:00,203.13,204.42,203.13,204.42,16939.0,172.3549,173.4495,172.3549,173.4495,16939.0
2020-10-01 15:30:00,204.35,206.99,204.3,206.82,35768.0,173.3901,175.6301,173.3477,175.4859,35768.0
2020-10-02 09:30:00,203.84,205.26,200.67,201.57,30326.0,172.9573,174.1622,170.2676,171.0313,30326.0
2020-10-02 10:00:00,201.56,204.17,201.56,203.9,13639.0,171.0228,173.2374,171.0228,173.0083,13639.0
2020-10-02 10:30:00,203.91,205.72,203.9,204.84,27688.0,173.0167,174.5525,173.0083,173.8058,27688.0
2020-10-02 11:00:00,204.75,206.71,204.62,206.33,25227.0,173.7295,175.3925,173.6192,175.0701,25227.0
2020-10-02 11:30:00,206.39,206.95,205.78,206.11,10535.0,175.121,175.5962,174.6034,174.8834,10535.0
2020-10-02 12:00:00,206.44,208.98,206.44,208.98,16341.0,175.1634,177.3186,175.1634,177.3186,16341.0
2020-10-02 12:30:00,209.04,210.04,208.35,209.67,22019.0,177.3695,178.218,176.7841,177.9041,22019.0
2020-10-02 13:00:00,209.51,210.22,209.48,209.96,10914.0,177.7683,178.3707,177.7429,178.1501,10914.0
2020-10-02 13:30:00,209.96,210.31,209.06,209.08,25160.0,178.1501,178.4471,177.3865,177.4035,25160.0
2020-10-02 14:00:00,209.06,211.55,208.67,211.07,14766.0,177.3865,179.4992,177.0556,179.092,14766.0
2020-10-02 14:30:00,211.26,212.02,210.95,211.4,25578.0,179.2532,179.898,178.9902,179.372,25578.0
2020-10-02 15:00:00,211.16,212.63,211.07,212.42,26971.0,179.1683,180.4156,179.092,180.2374,26971.0
2020-10-02 15:30:00,212.51,213.56,212.01,212.2,97659.0,180.3138,181.2047,179.8896,180.0508,97659.0
2020-10-05 09:30:00,213.89,214.84,209.37,209.37,9249.0,181.4847,182.2908,177.6495,177.6495,9249.0
2020-10-05 10:00:00,209.69,211.17,208.82,210.59,15110.0,177.921,179.1768,177.1829,178.6847,15110.0
2020-10-05 10:30:00,210.96,213.71,210.96,213.21,10583.0,178.9986,181.332,178.9986,180.9078,10583.0
2020-10-05 11:00:00,213.11,214.44,212.41,213.76,12595.0,180.8229,181.9514,180.229,181.3744,12595.0
2020-10-05 11:30:00,213.64,214.04,213.22,213.23,7562.0,181.2726,181.612,180.9162,180.9247,7562.0
2020-10-05 12:00:00,213.37,213.37,212.35,212.82,5910.0,181.0435,181.0435,180.178,180.5768,5910.0
2020-10-05 12:30:00,212.94,213.11,212.39,212.5,7096.0,180.6787,180.8229,180.212,180.3053,7096.0
2020-10-05 13:00:00,212.55,213.3,212.25,213.03,6573.0,180.3477,180.9841,180.0932,180.755,6573.0
2020-10-05 13:30:00,213.03,213.38,212.2,212.23,6934.0,180.755,181.052,180.0508,180.0762,6934.0
2020-10-05 14:00:00,212.26,212.72,212.02,212.38,10245.0,180.1017,180.492,179.898,180.2035,10245.0
2020-10-05 14:30:00,212.46,213.1,212.1,213.09,16511.0,180.2714,180.8144,179.9659,180.8059,16511.0
2020-10-05 15:00:00,213.08,213.34,212.71,213.18,28092.0,180.7974,181.0181,180.4835,180.8823,28092.0
2020-10-05 15:30:00,213.31,214.35,212.98,213.4,85475.0,180.9926,181.875,180.7126,181.069,85475.0
2020-10-06 09:30:00,214.73,214.73,211.85,211.88,18790.0,182.1975,182.1975,179.7538,179.7793,18790.0
2020-10-06 10:00:00,211.89,213.56,211.67,212.13,15530.0,179.7877,181.2047,179.6011,179.9914,15530.0
2020-10-06 10:30:00,212.03,213.99,211.91,213.71,13454.0,179.9065,181.5696,179.8047,181.332,13454.0
2020-10-06 11:00:00,213.55,214.65,213.17,213.91,15013.0,181.1962,182.1296,180.8738,181.5017,15013.0
2020-10-06 11:30:00,214.12,214.12,213.51,213.81,7670.0,181.6799,181.6799,181.1623,181.4168,7670.0
2020-10-06 12:00:00,213.94,213.94,212.85,212.85,4346.0,181.5272,181.5272,180.6023,180.6023,4346.0
2020-10-06 12:30:00,212.83,213.71,212.83,213.71,6904.0,180.5853,181.332,180.5853,181.332,6904.0
2020-10-06 13:00:00,214.14,214.27,212.94,213.56,11485.0,181.6969,181.8072,180.6787,181.2047,11485.0
2020-10-06 13:30:00,213.46,213.47,212.36,212.55,6303.0,181.1199,181.1284,180.1865,180.3477,6303.0
2020-10-06 14:00:00,212.41,213.16,212.19,212.36,9296.0,180.229,180.8653,180.0423,180.1865,9296.0
2020-10-06 14:30:00,212.24,212.85,210.02,211.09,38506.0,180.0847,180.6023,178.201,179.1089,38506.0
2020-10-06 15:00:00,211.07,211.72,209.59,210.57,16666.0,179.092,179.6435,177.8362,178.6677,16666.0
2020-10-06 15:30:00,210.35,211.54,209.44,210.66,83302.0,178.4811,179.4908,177.7089,178.7441,83302.0
2020-10-07 09:30:00,211.3,212.36,209.76,211.0,22087.0,179.2871,180.1865,177.9804,179.0326,22087.0
2020-10-07 10:00:00,211.22,212.28,210.73,211.05,22603.0,179.2192,180.1186,178.8035,179.075,22603.0
2020-10-07 10:30:00,211.13,211.33,209.54,209.54,10461.0,179.1429,179.3126,177.7938,177.7938,10461.0
2020-10-07 11:00:00,209.7,209.7,209.0,209.03,5552.0,177.9295,177.9295,177.3356,177.361,5552.0
2020-10-07 11:30:00,208.91,209.12,208.69,208.85,17223.0,177.2592,177.4374,177.0726,177.2083,17223.0
2020-10-07 12:00:00,208.97,208.97,208.03,208.5,6909.0,177.3101,177.3101,176.5125,176.9113,6909.0
2020-10-07 12:30:00,208.42,208.42,207.23,207.58,9267.0,176.8435,176.8435,175.8337,176.1307,9267.0
2020-10-07 13:00:00,208.04,208.9,208.04,208.73,11149.0,176.521,177.2507,176.521,177.1065,11149.0
2020-10-07 13:30:00,208.78,209.63,208.63,209.63,17295.0,177.1489,177.8701,177.0216,177.8701,17295.0
2020-10-07 14:00:00,209.75,210.16,209.55,210.14,20069.0,177.972,178.3198,177.8023,178.3029,20069.0
2020-10-07 14:30:00,210.17,210.31,209.78,210.24,18002.0,178.3283,178.4471,177.9974,178.3877,18002.0
2020-10-07 15:00:00,209.99,210.59,209.9,210.37,12830.0,178.1756,178.6847,178.0992,178.498,12830.0
2020-10-07 15:30:00,210.36,210.61,210.04,210.4,73293.0,178.4895,178.7017,178.218,178.5235,73293.0
2020-10-08 09:30:00,212.06,214.75,211.17,214.47,10511.0,179.932,182.2144,179.1768,181.9769,10511.0
2020-10-08 10:00:00,214.46,215.54,213.69,215.13,6634.0,181.9684,182.8847,181.315,182.5369,6634.0
2020-10-08 10:30:00,215.19,216.72,215.19,216.23,5898.0,182.5878,183.886,182.5878,183.4702,5898.0
2020-10-08 11:00:00,216.49,216.87,214.6,214.8,7431.0,183.6908,184.0132,182.0872,182.2569,7431.0
2020-10-08 11:30:00,214.65,215.0,213.14,213.15,12994.0,182.1296,182.4266,180.8484,180.8568,12994.0
2020-10-08 12:00:00,212.94,213.41,212.27,213.15,7856.0,180.6787,181.0774,180.1102,180.8568,7856.0
2020-10-08 12:30:00,213.38,213.95,213.04,213.83,5040.0,181.052,181.5356,180.7635,181.4338,5040.0
2020-10-08 13:00:00,213.68,214.09,213.68,213.72,3216.0,181.3065,181.6544,181.3065,181.3405,3216.0
2020-10-08 13:30:00,213.76,214.13,213.34,214.05,6442.0,181.3744,181.6884,181.0181,181.6205,6442.0
2020-10-08 14:00:00,214.23,215.28,214.13,214.61,13044.0,181.7732,182.6641,181.6884,182.0956,13044.0
2020-10-08 14:30:00,214.62,215.15,214.2,215.09,6789.0,182.1041,182.5538,181.7478,182.5029,6789.0
2020-10-08 15:00:00,215.05,215.98,214.93,215.3,11110.0,182.469,183.2581,182.3672,182.6811,11110.0
2020-10-08 15:30:00,215.4,216.11,214.95,215.98,32066.0,182.766,183.3684,182.3841,183.2581,32066.0
2020-10-09 09:30:00,217.75,217.75,214.41,214.59,11240.0,184.7599,184.7599,181.9259,182.0787,11240.0
2020-10-09 10:00:00,214.72,215.3,213.04,213.05,38267.0,182.189,182.6811,180.7635,180.772,38267.0
2020-10-09 10:30:00,213.43,214.79,213.1,214.4,7989.0,181.0944,182.2484,180.8144,181.9175,7989.0
2020-10-09 11:00:00,214.86,216.45,214.86,216.12,16464.0,182.3078,183.6569,182.3078,183.3769,16464.0
2020-10-09 11:30:00,216.05,217.35,215.83,217.18,16556.0,183.3175,184.4205,183.1308,184.2763,16556.0
2020-10-09 12:00:00,217.31,218.33,216.84,217.09,18335.0,184.3866,185.252,183.9878,184.1999,18335.0
2020-10-09 12:30:00,217.13,217.35,216.31,216.33,7534.0,184.2339,184.4205,183.5381,183.5551,7534.0
2020-10-09 13:00:00,216.22,216.83,215.82,216.83,10081.0,183.4617,183.9793,183.1223,183.9793,10081.0
2020-10-09 13:30:00,216.75,217.1,216.52,216.7,9610.0,183.9114,184.2084,183.7163,183.869,9610.0
2020-10-09 14:00:00,216.48,216.63,215.57,215.97,4826.0,183.6823,183.8096,182.9102,183.2496,4826.0
2020-10-09 14:30:00,216.03,216.04,215.02,215.34,6788.0,183.3005,183.309,182.4435,182.715,6788.0
2020-10-09 15:00:00,215.37,215.51,214.88,215.08,6614.0,182.7405,182.8593,182.3247,182.4944,6614.0
2020-10-09 15:30:00,214.88,215.72,214.45,215.37,52350.0,182.3247,183.0375,181.9599,182.7405,52350.0
2020-10-12 09:30:00,215.56,216.35,213.6,214.27,13772.0,182.9017,183.572,181.2387,181.8072,13772.0
2020-10-12 10:00:00,214.34,214.96,214.33,214.96,2712.0,181.8666,182.3926,181.8581,182.3926,2712.0
2020-10-12 10:30:00,215.37,215.43,214.62,214.63,11220.0,182.7405,182.7914,182.1041,182.1126,11220.0
2020-10-12 11:00:00,214.35,215.32,214.32,215.31,6143.0,181.875,182.6981,181.8496,182.6896,6143.0
2020-10-12 11:30:00,215.37,215.96,215.24,215.59,4468.0,182.7405,183.2411,182.6302,182.9272,4468.0
2020-10-12 12:00:00,215.43,215.43,214.99,215.43,4229.0,182.7914,182.7914,182.4181,182.7914,4229.0
2020-10-12 12:30:00,215.39,215.47,215.1,215.29,9837.0,182.7575,182.8254,182.5114,182.6726,9837.0
2020-10-12 13:00:00,215.28,215.87,215.1,215.87,7992.0,182.6641,183.1647,182.5114,183.1647,7992.0
2020-10-12 13:30:00,215.95,216.79,215.12,216.79,8117.0,183.2326,183.9454,182.5284,183.9454,8117.0
2020-10-12 14:00:00,216.79,217.44,216.1,217.44,19919.0,183.9454,184.4969,183.3599,184.4969,19919.0
2020-10-12 14:30:00,217.38,217.82,216.81,217.15,6001.0,184.446,184.8193,183.9623,184.2508,6001.0
2020-10-12 15:00:00,217.23,217.89,217.03,217.59,5408.0,184.3187,184.8787,184.149,184.6242,5408.0
2020-10-12 15:30:00,217.44,217.64,216.37,216.87,27587.0,184.4969,184.6666,183.589,184.0132,27587.0
2020-10-13 09:30:00,213.96,218.29,213.96,216.51,13073.0,181.5441,185.2181,181.5441,183.7078,13073.0
2020-10-13 10:00:00,216.16,216.76,214.1,214.17,64271.0,183.4108,183.9199,181.6629,181.7223,64271.0
2020-10-13 10:30:00,214.24,214.51,213.13,213.3,14507.0,181.7817,182.0108,180.8399,180.9841,14507.0
2020-10-13 11:00:00,213.48,213.57,211.2,211.2,20167.0,181.1368,181.2132,179.2023,179.2023,20167.0
2020-10-13 11:30:00,210.68,212.0,210.42,211.11,14611.0,178.7611,179.8811,178.5404,179.1259,14611.0
2020-10-13 12:00:00,210.99,212.49,210.81,211.99,15346.0,179.0241,180.2968,178.8714,179.8726,15346.0
2020-10-13 12:30:00,212.08,212.32,211.28,211.89,13273.0,179.949,180.1526,179.2702,179.7877,13273.0
2020-10-13 13:00:00,212.0,212.09,211.14,211.26,36566.0,179.8811,179.9574,179.1514,179.2532,36566.0
2020-10-13 13:30:00,211.25,211.43,209.46,209.89,11101.0,179.2447,179.3974,177.7259,178.0907,11101.0
2020-10-13 14:00:00,209.8,210.59,209.76,210.0,6195.0,178.0144,178.6847,177.9804,178.1841,6195.0
2020-10-13 14:30:00,209.74,209.85,209.29,209.51,42153.0,177.9635,178.0568,177.5816,177.7683,42153.0
2020-10-13 15:00:00,209.31,209.65,208.74,209.17,7094.0,177.5986,177.8871,177.115,177.4798,7094.0
2020-10-13 15:30:00,209.23,209.84,209.17,209.41,19276.0,177.5307,178.0483,177.4798,177.6835,19276.0
2020-10-14 09:30:00,210.63,210.63,208.84,210.18,11194.0,178.7186,178.7186,177.1998,178.3368,11194.0
2020-10-14 10:00:00,209.8,209.8,208.37,208.37,2999.0,178.0144,178.0144,176.801,176.801,2999.0
2020-10-14 10:30:00,208.0,209.17,207.32,207.76,15192.0,176.4871,177.4798,175.9101,176.2834,15192.0
2020-10-14 11:00:00,207.76,207.93,205.64,206.07,11669.0,176.2834,176.4277,174.4846,174.8495,11669.0
2020-10-14 11:30:00,206.06,206.57,205.87,206.08,12226.0,174.841,175.2737,174.6798,174.858,12226.0
2020-10-14 12:00:00,206.06,207.56,206.01,206.55,26084.0,174.841,176.1138,174.7986,175.2568,26084.0
2020-10-14 12:30:00,206.31,206.5,205.58,206.5,11188.0,175.0531,175.2143,174.4337,175.2143,11188.0
2020-10-14 13:00:00,206.53,206.96,206.34,206.35,14950.0,175.2398,175.6047,175.0786,175.0871,14950.0
2020-10-14 13:30:00,206.47,206.51,205.35,205.45,8531.0,175.1889,175.2228,174.2386,174.3234,8531.0
2020-10-14 14:00:00,205.62,207.02,205.5,206.78,14240.0,174.4677,175.6556,174.3658,175.4519,14240.0
2020-10-14 14:30:00,206.77,206.89,206.03,206.66,11164.0,175.4434,175.5453,174.8156,175.3501,11164.0
2020-10-14 15:00:00,206.59,207.52,206.55,207.52,15432.0,175.2907,176.0798,175.2568,176.0798,15432.0
2020-10-14 15:30:00,207.45,208.26,206.79,206.8,34574.0,176.0204,176.7077,175.4604,175.4689,34574.0
2020-10-15 09:30:00,205.41,206.7,204.96,206.59,13871.0,174.2895,175.384,173.9077,175.2907,13871.0
2020-10-15 10:00:00,206.33,207.0,206.04,206.76,10813.0,175.0701,175.6386,174.824,175.435,10813.0
2020-10-15 10:30:00,206.6,207.56,206.17,206.2,7736.0,175.2992,176.1138,174.9343,174.9598,7736.0
2020-10-15 11:00:00,206.29,206.69,205.86,205.96,9276.0,175.0362,175.3756,174.6713,174.7562,9276.0
2020-10-15 11:30:00,205.83,206.26,205.34,206.11,4164.0,174.6459,175.0107,174.2301,174.8834,4164.0
2020-10-15 12:00:00,206.17,206.45,205.61,206.45,3816.0,174.9343,175.1719,174.4592,175.1719,3816.0
2020-10-15 12:30:00,206.31,206.7,205.86,206.56,3801.0,175.0531,175.384,174.6713,175.2653,3801.0
2020-10-15 13:00:00,206.69,207.73,206.69,207.68,6097.0,175.3756,176.258,175.3756,176.2156,6097.0
2020-10-15 13:30:00,207.52,207.57,206.58,206.58,4455.0,176.0798,176.1222,175.2822,175.2822,4455.0
2020-10-15 14:00:00,206.42,206.56,206.08,206.2,4979.0,175.1465,175.2653,174.858,174.9598,4979.0
2020-10-15 14:30:00,206.11,206.2,205.82,206.16,3003.0,174.8834,174.9598,174.6374,174.9259,3003.0
2020-10-15 15:00:00,206.16,206.27,205.65,205.93,9454.0,174.9259,175.0192,174.4931,174.7307,9454.0
2020-10-15 15:30:00,205.97,206.21,204.57,204.7,55435.0,174.7646,174.9683,173.5767,173.6871,55435.0
2020-10-16 09:30:00,204.35,204.88,200.63,201.8,40638.0,173.3901,173.8398,170.2337,171.2264,40638.0
2020-10-16 10:00:00,202.07,202.4,200.24,200.79,16319.0,171.4555,171.7355,169.9028,170.3694,16319.0
2020-10-16 10:30:00,201.21,202.19,201.05,201.53,15965.0,170.7258,171.5573,170.59,170.9973,15965.0
2020-10-16 11:00:00,201.31,203.15,201.31,202.94,17970.0,170.8107,172.3719,170.8107,172.1937,17970.0
2020-10-16 11:30:00,202.91,203.1,202.12,202.4,5050.0,172.1682,172.3295,171.4979,171.7355,5050.0
2020-10-16 12:00:00,202.01,202.46,201.58,201.66,5425.0,171.4046,171.7864,171.0397,171.1076,5425.0
2020-10-16 12:30:00,201.52,202.07,201.43,202.06,4465.0,170.9888,171.4555,170.9125,171.447,4465.0
2020-10-16 13:00:00,202.18,202.18,201.67,201.99,5173.0,171.5488,171.5488,171.1161,171.3876,5173.0
2020-10-16 13:30:00,202.07,202.8,202.07,202.7,10576.0,171.4555,172.0749,171.4555,171.9901,10576.0
2020-10-16 14:00:00,202.63,203.09,202.58,202.84,17852.0,171.9307,172.321,171.8882,172.1089,17852.0
2020-10-16 14:30:00,203.02,203.29,202.78,203.28,3393.0,172.2616,172.4907,172.0579,172.4822,3393.0
2020-10-16 15:00:00,203.23,203.45,203.02,203.39,5999.0,172.4398,172.6264,172.2616,172.5755,5999.0
2020-10-16 15:30:00,203.33,203.45,202.03,202.21,60893.0,172.5246,172.6264,171.4216,171.5743,60893.0
2020-10-19 09:30:00,202.93,203.3,200.54,200.83,20997.0,172.1852,172.4992,170.1573,170.4034,20997.0
2020-10-19 10:00:00,201.27,201.94,200.75,201.76,5410.0,170.7767,171.3452,170.3355,171.1925,5410.0
2020-10-19 10:30:00,201.72,202.08,199.77,200.47,10882.0,171.1585,171.464,169.504,170.0979,10882.0
2020-10-19 11:00:00,200.32,200.33,199.2,199.4,9820.0,169.9706,169.9791,169.0203,169.19,9820.0
2020-10-19 11:30:00,199.42,200.21,199.32,200.21,10476.0,169.207,169.8773,169.1221,169.8773,10476.0
2020-10-19 12:00:00,200.06,200.06,199.49,199.53,10112.0,169.75,169.75,169.2664,169.3003,10112.0
2020-10-19 12:30:00,199.48,199.48,198.75,198.95,11411.0,169.2579,169.2579,168.6385,168.8082,11411.0
2020-10-19 13:00:00,198.84,199.43,198.78,199.08,14894.0,168.7149,169.2155,168.664,168.9185,14894.0
2020-10-19 13:30:00,198.99,199.57,198.66,199.32,7544.0,168.8421,169.3343,168.5621,169.1221,7544.0
2020-10-19 14:00:00,199.4,200.28,199.11,200.21,13053.0,169.19,169.9367,168.944,169.8773,13053.0
2020-10-19 14:30:00,200.13,200.23,199.2,199.56,12967.0,169.8094,169.8943,169.0203,169.3258,12967.0
2020-10-19 15:00:00,199.41,200.15,199.23,200.02,11535.0,169.1985,169.8264,169.0458,169.7161,11535.0
2020-10-19 15:30:00,200.06,200.07,198.9,199.06,52465.0,169.75,169.7585,168.7658,168.9015,52465.0
2020-10-20 09:30:00,200.91,201.98,200.02,201.07,13639.0,170.4713,171.3791,169.7161,170.607,13639.0
2020-10-20 10:00:00,201.1,201.36,199.95,201.36,6675.0,170.6325,170.8531,169.6567,170.8531,6675.0
2020-10-20 10:30:00,201.55,202.01,200.33,200.33,11692.0,171.0143,171.4046,169.9791,169.9791,11692.0
2020-10-20 11:00:00,200.23,200.44,199.65,199.83,5371.0,169.8943,170.0725,169.4022,169.5549,5371.0
2020-10-20 11:30:00,199.8,200.42,199.74,200.35,1300.0,169.5294,170.0555,169.4785,169.9961,1300.0
2020-10-20 12:00:00,200.56,200.9,200.0,200.0,3796.0,170.1743,170.4628,169.6991,169.6991,3796.0
2020-10-20 12:30:00,200.2,201.7,200.2,201.62,6822.0,169.8688,171.1416,169.8688,171.0737,6822.0
2020-10-20 13:00:00,201.54,201.99,200.77,201.63,16191.0,171.0058,171.3876,170.3525,171.0822,16191.0
2020-10-20 13:30:00,201.44,201.8,201.07,201.29,4868.0,170.921,171.2264,170.607,170.7937,4868.0
2020-10-20 14:00:00,201.28,202.08,201.2,201.62,10175.0,170.7852,171.464,170.7173,171.0737,10175.0
2020-10-20 14:30:00,201.64,201.64,201.16,201.34,8901.0,171.0907,171.0907,170.6834,170.8361,8901.0
2020-10-20 15:00:00,201.4,201.48,199.79,200.47,28072.0,170.887,170.9549,169.5209,170.0979,28072.0
2020-10-20 15:30:00,200.46,200.91,199.71,199.71,57206.0,170.0894,170.4713,169.4531,169.4531,57206.0
2020-10-21 09:30:00,198.69,199.98,198.37,199.0,11423.0,168.5876,169.6822,168.3161,168.8506,11423.0
2020-10-21 10:00:00,198.99,199.52,198.66,198.99,91099.0,168.8421,169.2918,168.5621,168.8421,91099.0
2020-10-21 10:30:00,198.85,199.77,198.85,199.4,73909.0,168.7234,169.504,168.7234,169.19,73909.0
2020-10-21 11:00:00,199.58,199.58,198.47,198.81,10900.0,169.3428,169.3428,168.4009,168.6894,10900.0
2020-10-21 11:30:00,199.22,199.36,198.74,198.93,9055.0,169.0373,169.1561,168.63,168.7912,9055.0
2020-10-21 12:00:00,199.19,200.97,199.18,200.74,4542.0,169.0118,170.5222,169.0034,170.327,4542.0
2020-10-21 12:30:00,200.41,200.41,199.95,200.19,6201.0,170.047,170.047,169.6567,169.8603,6201.0
2020-10-21 13:00:00,200.31,200.73,200.2,200.52,5154.0,169.9622,170.3185,169.8688,170.1403,5154.0
2020-10-21 13:30:00,200.69,201.04,200.33,200.33,6480.0,170.2846,170.5816,169.9791,169.9791,6480.0
2020-10-21 14:00:00,200.33,200.78,200.26,200.46,6900.0,169.9791,170.361,169.9197,170.0894,6900.0
2020-10-21 14:30:00,200.35,200.63,199.75,200.05,7264.0,169.9961,170.2337,169.487,169.7415,7264.0
2020-10-21 15:00:00,200.11,200.11,199.39,199.87,7300.0,169.7925,169.7925,169.1815,169.5888,7300.0
2020-10-21 15:30:00,199.86,200.28,199.38,199.93,63704.0,169.5803,169.9367,169.1731,169.6397,63704.0
2020-10-22 09:30:00,200.47,202.45,200.47,202.32,15972.0,170.0979,171.7779,170.0979,171.6676,15972.0
2020-10-22 10:00:00,201.88,201.97,200.75,201.31,4841.0,171.2943,171.3707,170.3355,170.8107,4841.0
2020-10-22 10:30:00,201.57,203.98,201.46,203.25,11352.0,171.0313,173.0761,170.9379,172.4567,11352.0
2020-10-22 11:00:00,203.47,203.71,202.04,202.04,24967.0,172.6434,172.847,171.4301,171.4301,24967.0
2020-10-22 11:30:00,201.7,202.26,201.7,201.75,4832.0,171.1416,171.6167,171.1416,171.184,4832.0
2020-10-22 12:00:00,201.76,202.14,201.46,201.67,5496.0,171.1925,171.5149,170.9379,171.1161,5496.0
2020-10-22 12:30:00,201.61,201.99,201.34,201.81,4009.0,171.0652,171.3876,170.8361,171.2349,4009.0
2020-10-22 13:00:00,201.79,202.16,201.57,201.91,6430.0,171.2179,171.5319,171.0313,171.3198,6430.0
2020-10-22 13:30:00,202.02,202.29,201.81,202.08,5110.0,171.4131,171.6422,171.2349,171.464,5110.0
2020-10-22 14:00:00,202.24,202.68,202.04,202.44,17805.0,171.5998,171.9731,171.4301,171.7695,17805.0
2020-10-22 14:30:00,202.48,202.64,202.18,202.18,4078.0,171.8034,171.9392,171.5488,171.5488,4078.0
2020-10-22 15:00:00,202.1,202.38,201.94,202.32,5315.0,171.481,171.7185,171.3452,171.6676,5315.0
2020-10-22 15:30:00,202.58,203.14,202.19,202.63,33328.0,171.8882,172.3634,171.5573,171.9307,33328.0
2020-10-23 09:30:00,204.18,205.01,203.07,204.23,11622.0,173.2458,173.9501,172.304,173.2883,11622.0
2020-10-23 10:00:00,205.02,205.18,203.43,203.56,4567.0,173.9586,174.0943,172.6095,172.7198,4567.0
2020-10-23 10:30:00,203.71,203.99,203.21,203.65,22073.0,172.847,173.0846,172.4228,172.7961,22073.0
2020-10-23 11:00:00,203.64,204.14,203.04,203.91,21378.0,172.7876,173.2119,172.2786,173.0167,21378.0
2020-10-23 11:30:00,204.31,204.78,204.19,204.37,3782.0,173.3561,173.7549,173.2543,173.407,3782.0
2020-10-23 12:00:00,204.49,204.61,203.67,204.09,5302.0,173.5089,173.6107,172.8131,173.1695,5302.0
2020-10-23 12:30:00,204.24,204.47,203.37,203.37,4436.0,173.2967,173.4919,172.5586,172.5586,4436.0
2020-10-23 13:00:00,203.43,204.37,203.33,204.37,12845.0,172.6095,173.407,172.5246,173.407,12845.0
2020-10-23 13:30:00,204.27,204.43,203.97,204.24,2178.0,173.3222,173.458,173.0677,173.2967,2178.0
2020-10-23 14:00:00,204.26,204.55,204.07,204.29,6962.0,173.3137,173.5598,173.1525,173.3392,6962.0
2020-10-23 14:30:00,204.28,204.29,203.62,203.81,7681.0,173.3307,173.3392,172.7707,172.9319,7681.0
2020-10-23 15:00:00,203.63,204.04,203.56,203.63,9176.0,172.7792,173.127,172.7198,172.7792,9176.0
2020-10-23 15:30:00,203.61,203.94,203.13,203.27,39900.0,172.7622,173.0422,172.3549,172.4737,39900.0
2020-10-26 09:30:00,202.18,203.03,199.7,199.95,18435.0,171.5488,172.2701,169.4446,169.6567,18435.0
2020-10-26 10:00:00,199.83,200.95,199.43,199.52,5702.0,169.5549,170.5052,169.2155,169.2918,5702.0
2020-10-26 10:30:00,199.4,199.48,198.0,198.2,8096.0,169.19,169.2579,168.0021,168.1718,8096.0
2020-10-26 11:00:00,198.21,198.24,197.09,197.77,11925.0,168.1803,168.2058,167.23,167.807,11925.0
2020-10-26 11:30:00,197.62,198.78,197.37,198.55,7860.0,167.6797,168.664,167.4676,168.4688,7860.0
2020-10-26 12:00:00,198.55,198.71,197.72,197.72,11806.0,168.4688,168.6046,167.7646,167.7646,11806.0
2020-10-26 12:30:00,197.61,198.0,197.16,197.74,12814.0,167.6712,168.0021,167.2894,167.7815,12814.0
2020-10-26 13:00:00,197.67,198.21,197.5,197.82,10217.0,167.7221,168.1803,167.5779,167.8494,10217.0
2020-10-26 13:30:00,197.76,198.81,197.22,198.37,16022.0,167.7985,168.6894,167.3403,168.3161,16022.0
2020-10-26 14:00:00,198.38,199.19,198.25,199.15,25338.0,168.3246,169.0118,168.2143,168.9779,25338.0
2020-10-26 14:30:00,199.28,199.28,198.5,198.67,17885.0,169.0882,169.0882,168.4264,168.5706,17885.0
2020-10-26 15:00:00,198.67,198.79,197.92,198.45,16846.0,168.5706,168.6724,167.9343,168.384,16846.0
2020-10-26 15:30:00,198.58,199.46,197.92,199.02,56091.0,168.4943,169.2409,167.9343,168.8676,56091.0
2020-10-27 09:30:00,199.02,200.85,198.25,199.43,11163.0,168.8676,170.4203,168.2143,169.2155,11163.0
2020-10-27 10:00:00,199.45,200.96,199.18,200.46,8777.0,169.2325,170.5137,169.0034,170.0894,8777.0
2020-10-27 10:30:00,200.6,200.6,197.72,197.72,10071.0,170.2082,170.2082,167.7646,167.7646,10071.0
2020-10-27 11:00:00,197.85,198.3,197.66,197.75,5085.0,167.8749,168.2567,167.7136,167.79,5085.0
2020-10-27 11:30:00,197.84,198.63,197.33,198.52,6131.0,167.8664,168.5367,167.4336,168.4434,6131.0
2020-10-27 12:00:00,198.37,199.29,198.09,198.69,6578.0,168.3161,169.0967,168.0785,168.5876,6578.0
2020-10-27 12:30:00,198.79,198.79,198.07,198.32,5363.0,168.6724,168.6724,168.0615,168.2737,5363.0
2020-10-27 13:00:00,198.31,198.73,197.83,198.72,5398.0,168.2652,168.6215,167.8579,168.613,5398.0
2020-10-27 13:30:00,198.76,199.01,198.27,198.75,7577.0,168.647,168.8591,168.2312,168.6385,7577.0
2020-10-27 14:00:00,198.74,198.74,197.81,197.9,7503.0,168.63,168.63,167.8409,167.9173,7503.0
2020-10-27 14:30:00,198.11,198.29,197.21,197.24,11741.0,168.0955,168.2482,167.3318,167.3573,11741.0
2020-10-27 15:00:00,197.26,197.29,196.45,196.71,19375.0,167.3742,167.3997,166.687,166.9076,19375.0
2020-10-27 15:30:00,196.61,196.84,195.28,195.34,54799.0,166.8227,167.0179,165.6942,165.7451,54799.0
2020-10-28 09:30:00,192.0,192.92,190.2,191.54,24372.0,162.9112,163.6918,161.3839,162.5209,24372.0
2020-10-28 10:00:00,191.67,191.69,189.57,190.06,31498.0,162.6312,162.6481,160.8493,161.2651,31498.0
2020-10-28 10:30:00,190.0,190.33,188.73,190.03,26685.0,161.2142,161.4942,160.1366,161.2396,26685.0
2020-10-28 11:00:00,189.28,189.41,188.2,189.01,17466.0,160.6033,160.7136,159.6869,160.3742,17466.0
2020-10-28 11:30:00,189.17,190.51,189.02,190.17,26609.0,160.5099,161.6469,160.3826,161.3584,26609.0
2020-10-28 12:00:00,190.29,191.01,190.11,190.78,27531.0,161.4602,162.0711,161.3075,161.876,27531.0
2020-10-28 12:30:00,190.85,190.85,189.02,189.08,20493.0,161.9354,161.9354,160.3826,160.4336,20493.0
2020-10-28 13:00:00,189.07,189.28,188.11,188.92,30190.0,160.4251,160.6033,159.6105,160.2978,30190.0
2020-10-28 13:30:00,189.06,189.11,187.51,188.07,15835.0,160.4166,160.459,159.1014,159.5766,15835.0
2020-10-28 14:00:00,188.07,188.18,186.6,188.02,19800.0,159.5766,159.6699,158.3293,159.5341,19800.0
2020-10-28 14:30:00,188.06,188.68,187.63,188.68,15477.0,159.5681,160.0942,159.2032,160.0942,15477.0
2020-10-28 15:00:00,188.58,188.82,187.27,188.73,17973.0,160.0093,160.2129,158.8978,160.1366,17973.0
2020-10-28 15:30:00,188.72,189.06,186.3,186.69,106074.0,160.1281,160.4166,158.0747,158.4056,106074.0
2020-10-29 09:30:00,189.34,194.75,188.85,193.92,59698.0,160.6542,165.2445,160.2384,164.5403,59698.0
2020-10-29 10:00:00,193.78,199.35,193.78,197.33,56523.0,164.4215,169.1476,164.4215,167.4336,56523.0
2020-10-29 10:30:00,197.33,200.02,195.94,198.58,67078.0,167.4336,169.7161,166.2542,168.4943,67078.0
2020-10-29 11:00:00,198.37,199.04,197.51,197.63,28692.0,168.3161,168.8846,167.5864,167.6882,28692.0
2020-10-29 11:30:00,197.89,198.55,197.45,197.76,21501.0,167.9088,168.4688,167.5355,167.7985,21501.0
2020-10-29 12:00:00,197.69,198.19,196.14,196.46,29620.0,167.7391,168.1633,166.4239,166.6954,29620.0
2020-10-29 12:30:00,196.33,197.68,196.33,197.19,27493.0,166.5851,167.7306,166.5851,167.3149,27493.0
2020-10-29 13:00:00,197.12,198.53,196.71,197.91,39561.0,167.2555,168.4518,166.9076,167.9258,39561.0
2020-10-29 13:30:00,197.79,199.23,196.85,199.23,38006.0,167.8239,169.0458,167.0264,169.0458,38006.0
2020-10-29 14:00:00,199.32,200.66,199.32,200.0,36719.0,169.1221,170.2591,169.1221,169.6991,36719.0
2020-10-29 14:30:00,200.02,200.19,197.94,197.94,63057.0,169.7161,169.8603,167.9512,167.9512,63057.0
2020-10-29 15:00:00,197.91,198.15,196.53,197.54,48181.0,167.9258,168.1294,166.7548,167.6118,48181.0
2020-10-29 15:30:00,197.38,198.62,197.38,197.59,133443.0,167.4761,168.5282,167.4761,167.6542,133443.0
2020-10-30 09:30:00,196.91,202.99,196.91,201.67,34970.0,167.0773,172.2361,167.0773,171.1161,34970.0
2020-10-30 10:00:00,201.56,203.59,201.37,203.32,26095.0,171.0228,172.7452,170.8616,172.5161,26095.0
2020-10-30 10:30:00,203.15,203.25,201.0,201.84,31911.0,172.3719,172.4567,170.5476,171.2604,31911.0
2020-10-30 11:00:00,202.04,203.72,202.04,203.45,19223.0,171.4301,172.8555,171.4301,172.6264,19223.0
2020-10-30 11:30:00,203.48,205.72,203.48,205.44,34829.0,172.6519,174.5525,172.6519,174.3149,34829.0
2020-10-30 12:00:00,205.37,205.85,203.85,203.89,12796.0,174.2555,174.6628,172.9658,172.9998,12796.0
2020-10-30 12:30:00,203.72,203.75,202.96,203.49,15874.0,172.8555,172.881,172.2107,172.6604,15874.0
2020-10-30 13:00:00,203.39,203.81,202.74,203.64,21800.0,172.5755,172.9319,172.024,172.7876,21800.0
2020-10-30 13:30:00,203.47,204.47,202.87,204.34,18418.0,172.6434,173.4919,172.1343,173.3816,18418.0
2020-10-30 14:00:00,204.24,205.7,204.24,204.75,27862.0,173.2967,174.5355,173.2967,173.7295,27862.0
2020-10-30 14:30:00,204.69,204.69,203.17,204.31,24808.0,173.6786,173.6786,172.3889,173.3561,24808.0
2020-10-30 15:00:00,204.26,205.28,204.21,204.54,54008.0,173.3137,174.1792,173.2713,173.5513,54008.0
2020-10-30 15:30:00,204.6,205.12,203.8,204.85,101535.0,173.6022,174.0434,172.9234,173.8143,101535.0
2020-11-02 09:30:00,205.97,208.1,204.18,208.1,70272.0,174.7646,176.5719,173.2458,176.5719,70272.0
2020-11-02 10:00:00,208.19,210.39,206.95,209.16,27512.0,176.6483,178.515,175.5962,177.4713,27512.0
2020-11-02 10:30:00,209.09,209.6,208.36,209.08,26264.0,177.4119,177.8447,176.7925,177.4035,26264.0
2020-11-02 11:00:00,209.17,212.69,209.16,212.29,29663.0,177.4798,180.4665,177.4713,180.1271,29663.0
2020-11-02 11:30:00,212.2,213.29,211.46,212.4,37367.0,180.0508,180.9756,179.4229,180.2205,37367.0
2020-11-02 12:00:00,212.4,212.4,211.25,211.97,21098.0,180.2205,180.2205,179.2447,179.8556,21098.0
2020-11-02 12:30:00,211.88,212.34,211.11,212.26,19436.0,179.7793,180.1696,179.1259,180.1017,19436.0
2020-11-02 13:00:00,212.15,212.15,210.72,210.99,17599.0,180.0083,180.0083,178.795,179.0241,17599.0
2020-11-02 13:30:00,211.04,211.74,210.5,211.66,20891.0,179.0665,179.6605,178.6083,179.5926,20891.0
2020-11-02 14:00:00,211.31,213.05,211.1,213.02,18646.0,179.2956,180.772,179.1174,180.7465,18646.0
2020-11-02 14:30:00,213.32,214.36,212.8,214.3,32394.0,181.0011,181.8835,180.5599,181.8326,32394.0
2020-11-02 15:00:00,214.35,215.91,214.22,215.68,42411.0,181.875,183.1987,181.7647,183.0035,42411.0
2020-11-02 15:30:00,215.65,217.31,214.66,217.08,143137.0,182.9781,184.3866,182.1381,184.1914,143137.0
2020-11-03 09:30:00,219.22,222.32,219.01,221.18,30201.0,186.0072,188.6375,185.829,187.6703,30201.0
2020-11-03 10:00:00,221.22,224.48,221.16,224.01,18985.0,187.7042,190.4703,187.6533,190.0715,18985.0
2020-11-03 10:30:00,223.8,225.13,222.51,224.06,28001.0,189.8933,191.0218,188.7988,190.1139,28001.0
2020-11-03 11:00:00,224.02,225.72,223.67,225.46,21462.0,190.08,191.5224,189.783,191.3018,21462.0
2020-11-03 11:30:00,225.58,225.6,224.37,224.37,20403.0,191.4036,191.4206,190.377,190.377,20403.0
2020-11-03 12:00:00,224.23,224.9,224.23,224.5,13337.0,190.2582,190.8267,190.2582,190.4873,13337.0
2020-11-03 12:30:00,224.61,224.89,222.84,222.98,15287.0,190.5806,190.8182,189.0788,189.1976,15287.0
2020-11-03 13:00:00,223.04,224.13,222.98,223.82,11399.0,189.2485,190.1733,189.1976,189.9103,11399.0
2020-11-03 13:30:00,223.96,224.08,222.63,223.03,19255.0,190.0291,190.1309,188.9006,189.24,19255.0
2020-11-03 14:00:00,222.96,223.46,222.5,222.65,24737.0,189.1806,189.6048,188.7903,188.9175,24737.0
2020-11-03 14:30:00,222.57,224.08,222.57,223.79,11821.0,188.8497,190.1309,188.8497,189.8848,11821.0
2020-11-03 15:00:00,223.68,224.06,222.87,223.04,21519.0,189.7915,190.1139,189.1042,189.2485,21519.0
2020-11-03 15:30:00,223.2,224.96,223.2,223.92,85244.0,189.3842,190.8776,189.3842,189.9951,85244.0
2020-11-04 09:30:00,224.86,225.21,219.43,225.09,46517.0,190.7927,191.0897,186.1854,190.9879,46517.0
2020-11-04 10:00:00,225.07,227.11,223.77,224.84,45552.0,190.9709,192.7018,189.8679,190.7758,45552.0
2020-11-04 10:30:00,224.96,226.82,224.0,225.21,38501.0,190.8776,192.4558,190.063,191.0897,38501.0
2020-11-04 11:00:00,225.46,225.65,224.02,225.13,8711.0,191.3018,191.463,190.08,191.0218,8711.0
2020-11-04 11:30:00,225.49,225.96,224.02,225.81,14455.0,191.3273,191.7261,190.08,191.5988,14455.0
2020-11-04 12:00:00,225.68,227.32,225.6,227.0,15209.0,191.4885,192.88,191.4206,192.6085,15209.0
2020-11-04 12:30:00,227.14,227.47,226.1,226.1,14151.0,192.7273,193.0073,191.8449,191.8449,14151.0
2020-11-04 13:00:00,225.99,227.05,225.99,226.6,16245.0,191.7515,192.6509,191.7515,192.2691,16245.0
2020-11-04 13:30:00,226.57,226.7,224.53,225.84,22744.0,192.2437,192.354,190.5127,191.6243,22744.0
2020-11-04 14:00:00,225.82,226.34,225.39,226.09,13177.0,191.6073,192.0485,191.2424,191.8364,13177.0
2020-11-04 14:30:00,226.19,226.86,225.61,226.12,23258.0,191.9212,192.4897,191.4291,191.8618,23258.0
2020-11-04 15:00:00,226.17,226.22,225.29,225.61,35324.0,191.9043,191.9467,191.1576,191.4291,35324.0
2020-11-04 15:30:00,225.59,225.74,224.72,225.51,107681.0,191.4121,191.5394,190.6739,191.3442,107681.0
2020-11-05 09:30:00,226.88,226.88,223.11,223.55,12430.0,192.5067,192.5067,189.3079,189.6812,12430.0
2020-11-05 10:00:00,223.79,228.4,223.04,228.4,33070.0,189.8848,193.7964,189.2485,193.7964,33070.0
2020-11-05 10:30:00,227.99,228.38,226.94,227.25,17154.0,193.4485,193.7794,192.5576,192.8206,17154.0
2020-11-05 11:00:00,226.77,227.14,225.66,225.89,13384.0,192.4134,192.7273,191.4715,191.6667,13384.0
2020-11-05 11:30:00,225.82,226.94,225.53,225.53,12585.0,191.6073,192.5576,191.3612,191.3612,12585.0
2020-11-05 12:00:00,225.66,226.1,225.0,225.0,42488.0,191.4715,191.8449,190.9115,190.9115,42488.0
2020-11-05 12:30:00,225.0,226.44,225.0,226.26,13342.0,190.9115,192.1333,190.9115,191.9806,13342.0
2020-11-05 13:00:00,226.23,228.36,226.23,228.36,16799.0,191.9552,193.7625,191.9552,193.7625,16799.0
2020-11-05 13:30:00,228.26,228.59,227.47,227.79,14179.0,193.6776,193.9576,193.0073,193.2788,14179.0
2020-11-05 14:00:00,227.8,227.93,226.59,226.67,7981.0,193.2873,193.3976,192.2606,192.3285,7981.0
2020-11-05 14:30:00,226.65,226.88,225.99,226.39,21879.0,192.3115,192.5067,191.7515,192.0909,21879.0
2020-11-05 15:00:00,226.39,227.6,226.16,227.53,48700.0,192.0909,193.1176,191.8958,193.0582,48700.0
2020-11-05 15:30:00,227.47,227.52,225.76,226.15,98287.0,193.0073,193.0497,191.5564,191.8873,98287.0
2020-11-06 09:30:00,226.49,228.21,224.83,227.91,15331.0,192.1758,193.6352,190.7673,193.3806,15331.0
2020-11-06 10:00:00,228.38,229.8,228.03,229.74,22794.0,193.7794,194.9843,193.4825,194.9334,22794.0
2020-11-06 10:30:00,229.1,229.31,227.94,228.02,7092.0,194.3903,194.5685,193.4061,193.474,7092.0
2020-11-06 11:00:00,227.24,227.59,223.87,224.93,51151.0,192.8121,193.1091,189.9527,190.8521,51151.0
2020-11-06 11:30:00,225.23,226.34,224.88,226.34,12968.0,191.1067,192.0485,190.8097,192.0485,12968.0
2020-11-06 12:00:00,226.69,226.71,225.41,225.92,20986.0,192.3455,192.3624,191.2594,191.6921,20986.0
2020-11-06 12:30:00,226.1,226.57,225.28,226.25,15770.0,191.8449,192.2437,191.1491,191.9721,15770.0
2020-11-06 13:00:00,226.08,226.36,225.12,225.98,15557.0,191.8279,192.0655,191.0133,191.743,15557.0
2020-11-06 13:30:00,226.09,226.7,225.84,226.65,11224.0,191.8364,192.354,191.6243,192.3115,11224.0
2020-11-06 14:00:00,226.7,227.44,226.29,227.04,16925.0,192.354,192.9818,192.0061,192.6424,16925.0
2020-11-06 14:30:00,226.78,227.32,226.41,226.41,65460.0,192.4218,192.88,192.1079,192.1079,65460.0
2020-11-06 15:00:00,226.41,227.12,226.08,227.0,35980.0,192.1079,192.7103,191.8279,192.6085,35980.0
2020-11-06 15:30:00,226.98,228.7,226.95,227.28,71036.0,192.5915,194.0509,192.5661,192.8461,71036.0
2020-11-09 09:30:00,246.94,276.14,246.94,268.67,118400.0,209.5275,234.3036,209.5275,227.9653,118400.0
2020-11-09 10:00:00,269.49,271.88,252.7,254.47,79584.0,228.6611,230.689,214.4148,215.9167,79584.0
2020-11-09 10:30:00,254.27,255.16,250.86,251.79,130962.0,215.747,216.5021,212.8536,213.6427,130962.0
2020-11-09 11:00:00,252.23,254.27,250.7,251.28,45527.0,214.016,215.747,212.7179,213.21,45527.0
2020-11-09 11:30:00,251.86,254.42,251.5,254.42,35087.0,213.7021,215.8743,213.3966,215.8743,35087.0
2020-11-09 12:00:00,254.53,258.11,254.21,257.72,24541.0,215.9676,219.0052,215.6961,218.6743,24541.0
2020-11-09 12:30:00,257.31,258.91,255.72,256.79,37439.0,218.3264,219.684,216.9773,217.8852,37439.0
2020-11-09 13:00:00,256.98,258.09,256.27,257.45,32889.0,218.0464,218.9882,217.444,218.4452,32889.0
2020-11-09 13:30:00,257.79,258.27,255.61,256.71,46202.0,218.7337,219.141,216.884,217.8173,46202.0
2020-11-09 14:00:00,256.77,258.22,255.99,257.51,23770.0,217.8682,219.0985,217.2064,218.4961,23770.0
2020-11-09 14:30:00,257.75,259.18,257.19,257.34,19365.0,218.6997,219.9131,218.2246,218.3519,19365.0
2020-11-09 15:00:00,257.21,257.74,254.95,255.25,24763.0,218.2416,218.6913,216.324,216.5785,24763.0
2020-11-09 15:30:00,255.31,255.75,252.87,254.46,148143.0,216.6294,217.0028,214.5591,215.9082,148143.0
2020-11-10 09:30:00,254.51,264.62,254.32,264.62,34787.0,215.9506,224.5289,215.7894,224.5289,34787.0
2020-11-10 10:00:00,264.4,265.14,262.93,265.13,40578.0,224.3422,224.9701,223.095,224.9616,40578.0
2020-11-10 10:30:00,265.05,265.05,262.67,264.66,23180.0,224.8938,224.8938,222.8743,224.5629,23180.0
2020-11-10 11:00:00,264.45,264.96,262.75,263.7,12466.0,224.3847,224.8174,222.9422,223.7483,12466.0
2020-11-10 11:30:00,263.78,264.98,261.92,264.54,24768.0,223.8162,224.8344,222.238,224.461,24768.0
2020-11-10 12:00:00,264.49,264.79,263.23,264.61,18209.0,224.4186,224.6732,223.3495,224.5204,18209.0
2020-11-10 12:30:00,264.67,264.8,263.13,263.53,17148.0,224.5713,224.6816,223.2647,223.6041,17148.0
2020-11-10 13:00:00,263.36,264.32,262.9,263.44,23647.0,223.4598,224.2744,223.0695,223.5277,23647.0
2020-11-10 13:30:00,263.29,264.46,262.47,263.79,32929.0,223.4004,224.3932,222.7046,223.8247,32929.0
2020-11-10 14:00:00,263.76,263.76,262.09,262.4,49840.0,223.7992,223.7992,222.3822,222.6453,49840.0
2020-11-10 14:30:00,262.4,262.48,260.55,261.43,34771.0,222.6453,222.7131,221.0755,221.8222,34771.0
2020-11-10 15:00:00,261.27,262.75,260.66,261.86,76940.0,221.6865,222.9422,221.1689,222.1871,76940.0
2020-11-10 15:30:00,261.75,262.07,258.35,259.12,178182.0,222.0937,222.3652,219.2088,219.8622,178182.0
2020-11-11 09:30:00,259.57,259.57,251.82,252.53,67789.0,220.244,220.244,213.6682,214.2706,67789.0
2020-11-11 10:00:00,252.54,253.45,250.85,250.93,30166.0,214.2791,215.0512,212.8451,212.913,30166.0
2020-11-11 10:30:00,251.14,252.81,250.47,250.73,16963.0,213.0912,214.5082,212.5227,212.7433,16963.0
2020-11-11 11:00:00,250.87,251.58,249.66,250.24,17198.0,212.8621,213.4645,211.8354,212.3275,17198.0
2020-11-11 11:30:00,250.24,250.98,249.64,250.76,14514.0,212.3275,212.9554,211.8184,212.7688,14514.0
2020-11-11 12:00:00,250.77,250.77,249.87,250.49,26719.0,212.7772,212.7772,212.0136,212.5397,26719.0
2020-11-11 12:30:00,250.62,251.65,250.34,250.82,14697.0,212.65,213.5239,212.4124,212.8197,14697.0
2020-11-11 13:00:00,250.89,250.89,249.82,250.42,14735.0,212.8791,212.8791,211.9712,212.4803,14735.0
2020-11-11 13:30:00,250.51,250.67,249.51,249.51,14911.0,212.5566,212.6924,211.7081,211.7081,14911.0
2020-11-11 14:00:00,249.66,249.94,248.85,249.18,20709.0,211.8354,212.073,211.1481,211.4281,20709.0
2020-11-11 14:30:00,249.15,249.35,247.28,247.45,26628.0,211.4027,211.5724,209.816,209.9602,26628.0
2020-11-11 15:00:00,247.44,247.66,246.31,246.31,19154.0,209.9518,210.1384,208.993,208.993,19154.0
2020-11-11 15:30:00,246.08,247.26,246.08,246.75,130170.0,208.7978,209.799,208.7978,209.3663,130170.0
2020-11-12 09:30:00,251.4,251.4,243.55,247.61,56836.0,213.3118,213.3118,206.6511,210.096,56836.0
2020-11-12 10:00:00,247.37,249.18,246.58,247.26,18816.0,209.8924,211.4281,209.222,209.799,18816.0
2020-11-12 10:30:00,247.71,248.0,246.77,247.76,7264.0,210.1808,210.4269,209.3833,210.2233,7264.0
2020-11-12 11:00:00,247.59,249.1,246.55,246.84,19554.0,210.079,211.3603,209.1966,209.4427,19554.0
2020-11-12 11:30:00,246.98,247.17,246.07,246.64,16276.0,209.5614,209.7227,208.7893,209.273,16276.0
2020-11-12 12:00:00,246.76,247.37,246.23,246.23,11914.0,209.3748,209.8924,208.9251,208.9251,11914.0
2020-11-12 12:30:00,246.2,246.55,245.24,246.12,16412.0,208.8996,209.1966,208.0851,208.8317,16412.0
2020-11-12 13:00:00,246.04,248.22,245.52,248.22,50002.0,208.7639,210.6136,208.3226,210.6136,50002.0
2020-11-12 13:30:00,248.12,249.41,247.81,248.97,15489.0,210.5287,211.6233,210.2657,211.25,15489.0
2020-11-12 14:00:00,248.91,248.91,246.13,246.31,14778.0,211.199,211.199,208.8402,208.993,14778.0
2020-11-12 14:30:00,246.14,246.82,244.48,244.85,50715.0,208.8487,209.4257,207.4402,207.7542,50715.0
2020-11-12 15:00:00,244.87,245.23,243.47,244.16,52839.0,207.7711,208.0766,206.5832,207.1687,52839.0
2020-11-12 15:30:00,244.12,247.43,243.9,247.17,96379.0,207.1348,209.9433,206.9481,209.7227,96379.0
2020-11-13 09:30:00,249.02,253.33,247.53,252.43,18654.0,211.2924,214.9494,210.0281,214.1857,18654.0
2020-11-13 10:00:00,252.48,252.48,250.99,251.25,13040.0,214.2282,214.2282,212.9639,213.1845,13040.0
2020-11-13 10:30:00,251.91,253.46,251.14,252.52,6396.0,213.7445,215.0597,213.0912,214.2621,6396.0
2020-11-13 11:00:00,252.43,254.26,252.43,253.69,11473.0,214.1857,215.7385,214.1857,215.2549,11473.0
2020-11-13 11:30:00,253.86,253.86,252.36,253.24,3201.0,215.3991,215.3991,214.1264,214.873,3201.0
2020-11-13 12:00:00,253.48,253.62,252.58,252.84,5495.0,215.0767,215.1955,214.313,214.5336,5495.0
2020-11-13 12:30:00,252.63,254.0,252.51,253.87,4978.0,214.3554,215.5179,214.2536,215.4076,4978.0
2020-11-13 13:00:00,253.68,254.72,253.49,253.49,10788.0,215.2464,216.1288,215.0852,215.0852,10788.0
2020-11-13 13:30:00,253.5,253.75,252.79,252.79,7850.0,215.0936,215.3058,214.4912,214.4912,7850.0
2020-11-13 14:00:00,252.92,253.82,252.79,253.27,8173.0,214.6015,215.3652,214.4912,214.8985,8173.0
2020-11-13 14:30:00,253.59,254.13,253.33,254.13,6781.0,215.17,215.6282,214.9494,215.6282,6781.0
2020-11-13 15:00:00,254.21,255.02,253.85,255.02,12851.0,215.6961,216.3834,215.3906,216.3834,12851.0
2020-11-13 15:30:00,255.02,256.08,254.85,254.98,53924.0,216.3834,217.2828,216.2391,216.3494,53924.0
2020-11-16 09:30:00,263.66,264.9,256.52,257.41,21207.0,223.7144,224.7665,217.6561,218.4113,21207.0
2020-11-16 10:00:00,258.33,258.93,257.04,258.2,14809.0,219.1919,219.701,218.0973,219.0816,14809.0
2020-11-16 10:30:00,258.35,260.01,257.89,259.03,10324.0,219.2088,220.6173,218.8185,219.7858,10324.0
2020-11-16 11:00:00,258.14,261.53,257.99,261.21,17044.0,219.0307,221.9071,218.9034,221.6355,17044.0
2020-11-16 11:30:00,260.92,261.25,259.95,260.14,11535.0,221.3895,221.6695,220.5664,220.7276,11535.0
2020-11-16 12:00:00,260.16,260.59,259.18,259.36,7604.0,220.7446,221.1095,219.9131,220.0658,7604.0
2020-11-16 12:30:00,259.53,260.83,259.5,260.45,36814.0,220.2101,221.3131,220.1846,220.9907,36814.0
2020-11-16 13:00:00,260.26,260.55,257.89,258.0,12878.0,220.8295,221.0755,218.8185,218.9119,12878.0
2020-11-16 13:30:00,257.91,259.67,257.91,259.36,8313.0,218.8355,220.3289,218.8355,220.0658,8313.0
2020-11-16 14:00:00,259.15,260.43,258.78,260.43,13514.0,219.8876,220.9737,219.5737,220.9737,13514.0
2020-11-16 14:30:00,260.74,262.37,260.31,261.99,12189.0,221.2367,222.6198,220.8719,222.2974,12189.0
2020-11-16 15:00:00,262.0,262.0,260.66,260.79,14440.0,222.3059,222.3059,221.1689,221.2792,14440.0
2020-11-16 15:30:00,261.14,263.09,261.11,262.95,47830.0,221.5761,223.2307,221.5507,223.1119,47830.0
2020-11-17 09:30:00,260.03,260.85,258.21,260.53,44883.0,220.6343,221.3301,219.0901,221.0586,44883.0
2020-11-17 10:00:00,260.44,260.49,258.35,259.55,9589.0,220.9822,221.0246,219.2088,220.227,9589.0
2020-11-17 10:30:00,259.32,260.2,259.32,260.03,8247.0,220.0319,220.7786,220.0319,220.6343,8247.0
2020-11-17 11:00:00,260.08,261.76,259.93,261.65,13721.0,220.6767,222.1022,220.5495,222.0089,13721.0
2020-11-17 11:30:00,262.07,263.82,262.06,262.11,23551.0,222.3652,223.8501,222.3568,222.3992,23551.0
2020-11-17 12:00:00,261.96,264.25,261.96,263.57,9019.0,222.2719,224.215,222.2719,223.638,9019.0
2020-11-17 12:30:00,263.62,263.68,262.01,262.53,9793.0,223.6804,223.7313,222.3143,222.7556,9793.0
2020-11-17 13:00:00,262.61,262.72,261.57,262.02,7044.0,222.8234,222.9168,221.941,222.3228,7044.0
2020-11-17 13:30:00,261.77,262.42,261.07,261.39,8463.0,222.1107,222.6622,221.5168,221.7883,8463.0
2020-11-17 14:00:00,261.62,262.26,261.57,261.84,9087.0,221.9834,222.5265,221.941,222.1701,9087.0
2020-11-17 14:30:00,261.85,262.02,261.49,261.89,119027.0,222.1786,222.3228,221.8731,222.2125,119027.0
2020-11-17 15:00:00,261.95,263.39,261.85,261.85,14923.0,222.2634,223.4853,222.1786,222.1786,14923.0
2020-11-17 15:30:00,261.85,262.16,259.86,260.0,81753.0,222.1786,222.4416,220.4901,220.6089,81753.0
2020-11-18 09:30:00,260.3,260.44,255.59,260.05,22728.0,220.8634,220.9822,216.867,220.6513,22728.0
2020-11-18 10:00:00,260.42,260.77,258.93,260.11,26924.0,220.9652,221.2622,219.701,220.7022,26924.0
2020-11-18 10:30:00,260.52,261.32,259.44,259.53,23538.0,221.0501,221.7289,220.1337,220.2101,23538.0
2020-11-18 11:00:00,259.45,260.26,259.26,259.94,9125.0,220.1422,220.8295,219.981,220.558,9125.0
2020-11-18 11:30:00,260.08,260.25,259.11,259.49,18818.0,220.6767,220.821,219.8537,220.1761,18818.0
2020-11-18 12:00:00,259.29,259.47,258.69,258.72,20540.0,220.0064,220.1592,219.4973,219.5228,20540.0
2020-11-18 12:30:00,258.93,258.93,257.66,257.95,6132.0,219.701,219.701,218.6234,218.8694,6132.0
2020-11-18 13:00:00,257.37,257.77,256.85,257.34,4076.0,218.3773,218.7167,217.9361,218.3519,4076.0
2020-11-18 13:30:00,256.84,257.01,255.35,255.48,9901.0,217.9276,218.0719,216.6634,216.7737,9901.0
2020-11-18 14:00:00,255.67,255.95,253.77,254.01,10414.0,216.9349,217.1725,215.3227,215.5264,10414.0
2020-11-18 14:30:00,254.23,254.94,253.95,254.29,7993.0,215.713,216.3155,215.4755,215.764,7993.0
2020-11-18 15:00:00,253.98,254.89,253.41,253.82,8550.0,215.5009,216.273,215.0173,215.3652,8550.0
2020-11-18 15:30:00,253.76,255.46,253.22,254.11,114383.0,215.3142,216.7567,214.8561,215.6112,114383.0
2020-11-19 09:30:00,252.46,254.45,248.57,253.16,26760.0,214.2112,215.8997,210.9106,214.8052,26760.0
2020-11-19 10:00:00,253.41,253.47,250.56,250.56,25062.0,215.0173,215.0682,212.5991,212.5991,25062.0
2020-11-19 10:30:00,250.45,251.67,250.11,250.34,15191.0,212.5057,213.5409,212.2172,212.4124,15191.0
2020-11-19 11:00:00,250.31,251.98,250.0,250.37,33171.0,212.3869,213.8039,212.1239,212.4378,33171.0
2020-11-19 11:30:00,250.4,250.89,249.41,249.92,44711.0,212.4633,212.8791,211.6233,212.056,44711.0
2020-11-19 12:00:00,250.0,250.18,249.0,249.67,20102.0,212.1239,212.2766,211.2754,211.8439,20102.0
2020-11-19 12:30:00,249.5,250.56,248.3,249.06,47183.0,211.6997,212.5991,210.6815,211.3263,47183.0
2020-11-19 13:00:00,249.15,250.01,249.01,250.01,12500.0,211.4027,212.1324,211.2839,212.1324,12500.0
2020-11-19 13:30:00,250.08,250.13,249.46,249.88,14740.0,212.1918,212.2342,211.6657,212.0221,14740.0
2020-11-19 14:00:00,249.87,251.53,249.86,251.46,32503.0,212.0136,213.4221,212.0051,213.3627,32503.0
2020-11-19 14:30:00,251.4,253.45,251.4,253.03,10102.0,213.3118,215.0512,213.3118,214.6948,10102.0
2020-11-19 15:00:00,253.03,254.32,252.52,254.15,26582.0,214.6948,215.7894,214.2621,215.6452,26582.0
2020-11-19 15:30:00,254.21,256.01,254.06,254.81,96517.0,215.6961,217.2234,215.5688,216.2052,96517.0
2020-11-20 09:30:00,254.79,255.66,253.21,253.83,31194.0,216.1882,216.9264,214.8476,215.3736,31194.0
2020-11-20 10:00:00,254.26,254.26,251.94,253.78,11028.0,215.7385,215.7385,213.77,215.3312,11028.0
2020-11-20 10:30:00,253.61,253.73,252.76,253.56,4765.0,215.187,215.2888,214.4658,215.1445,4765.0
2020-11-20 11:00:00,253.53,256.45,253.53,255.77,58563.0,215.1191,217.5967,215.1191,217.0197,58563.0
2020-11-20 11:30:00,256.0,256.33,255.22,255.86,25300.0,217.2149,217.4949,216.5531,217.0961,25300.0
2020-11-20 12:00:00,255.86,256.05,254.71,254.71,15076.0,217.0961,217.2573,216.1203,216.1203,15076.0
2020-11-20 12:30:00,254.57,255.29,254.14,254.25,6803.0,216.0015,216.6124,215.6367,215.73,6803.0
2020-11-20 13:00:00,254.33,254.79,254.18,254.64,4018.0,215.7979,216.1882,215.6706,216.0609,4018.0
2020-11-20 13:30:00,254.71,255.03,254.14,254.36,4711.0,216.1203,216.3918,215.6367,215.8233,4711.0
2020-11-20 14:00:00,254.31,254.36,253.33,253.33,4000.0,215.7809,215.8233,214.9494,214.9494,4000.0
2020-11-20 14:30:00,253.51,254.35,253.43,253.91,4515.0,215.1021,215.8149,215.0342,215.4415,4515.0
2020-11-20 15:00:00,254.03,254.16,253.6,253.91,13642.0,215.5433,215.6536,215.1785,215.4415,13642.0
2020-11-20 15:30:00,253.79,255.41,253.73,254.4,60803.0,215.3397,216.7143,215.2888,215.8573,60803.0
2020-11-23 09:30:00,255.91,257.32,251.9,253.52,33959.0,217.1385,218.3349,213.736,215.1106,33959.0
2020-11-23 10:00:00,253.63,254.69,252.32,252.32,23055.0,215.2039,216.1033,214.0924,214.0924,23055.0
2020-11-23 10:30:00,252.32,253.89,252.29,253.27,19724.0,214.0924,215.4246,214.067,214.8985,19724.0
2020-11-23 11:00:00,253.18,254.24,252.61,253.36,21054.0,214.8221,215.7215,214.3385,214.9748,21054.0
2020-11-23 11:30:00,253.25,253.81,252.82,253.57,21019.0,214.8815,215.3567,214.5167,215.153,21019.0
2020-11-23 12:00:00,253.66,253.66,252.95,253.29,6606.0,215.2294,215.2294,214.627,214.9155,6606.0
2020-11-23 12:30:00,253.33,254.52,253.13,254.07,7888.0,214.9494,215.9591,214.7797,215.5773,7888.0
2020-11-23 13:00:00,253.97,254.76,253.88,254.65,8933.0,215.4924,216.1627,215.4161,216.0694,8933.0
2020-11-23 13:30:00,254.8,255.57,254.03,254.25,20688.0,216.1967,216.85,215.5433,215.73,20688.0
2020-11-23 14:00:00,254.26,254.5,253.68,254.15,8741.0,215.7385,215.9421,215.2464,215.6452,8741.0
2020-11-23 14:30:00,254.18,255.18,254.15,255.18,12198.0,215.6706,216.5191,215.6452,216.5191,12198.0
2020-11-23 15:00:00,255.0,255.75,253.92,254.15,13138.0,216.3664,217.0028,215.45,215.6452,13138.0
2020-11-23 15:30:00,253.98,254.06,252.16,252.52,71450.0,215.5009,215.5688,213.9567,214.2621,71450.0
2020-11-24 09:30:00,256.83,258.06,255.68,257.13,16625.0,217.9191,218.9628,216.9434,218.1737,16625.0
2020-11-24 10:00:00,257.26,258.14,256.45,258.14,14856.0,218.284,219.0307,217.5967,219.0307,14856.0
2020-11-24 10:30:00,258.11,259.21,257.54,258.12,8324.0,219.0052,219.9385,218.5216,219.0137,8324.0
2020-11-24 11:00:00,258.4,259.1,257.92,258.08,10157.0,219.2513,219.8452,218.844,218.9797,10157.0
2020-11-24 11:30:00,258.43,258.8,257.55,258.19,12352.0,219.2767,219.5907,218.53,219.0731,12352.0
2020-11-24 12:00:00,258.31,258.59,256.29,256.29,10140.0,219.1749,219.4125,217.4609,217.4609,10140.0
2020-11-24 12:30:00,256.45,256.97,255.45,255.51,25368.0,217.5967,218.0379,216.7482,216.7991,25368.0
2020-11-24 13:00:00,255.72,257.05,254.97,255.43,11072.0,216.9773,218.1058,216.3409,216.7312,11072.0
2020-11-24 13:30:00,255.24,256.66,254.97,255.94,9835.0,216.57,217.7749,216.3409,217.164,9835.0
2020-11-24 14:00:00,256.05,256.79,256.04,256.75,8922.0,217.2573,217.8852,217.2488,217.8512,8922.0
2020-11-24 14:30:00,256.74,258.03,256.61,258.03,20283.0,217.8428,218.9373,217.7325,218.9373,20283.0
2020-11-24 15:00:00,257.97,258.85,257.54,258.11,15114.0,218.8864,219.6331,218.5216,219.0052,15114.0
2020-11-24 15:30:00,258.15,258.49,257.16,257.69,44025.0,219.0391,219.3276,218.1991,218.6488,44025.0
2020-11-25 09:30:00,257.53,257.53,254.48,255.34,20333.0,218.5131,218.5131,215.9252,216.6549,20333.0
2020-11-25 10:00:00,256.25,257.69,256.25,257.24,10551.0,217.427,218.6488,217.427,218.267,10551.0
2020-11-25 10:30:00,257.5,257.6,254.7,254.86,9270.0,218.4876,218.5725,216.1118,216.2476,9270.0
2020-11-25 11:00:00,254.0,254.81,253.92,254.7,6644.0,215.5179,216.2052,215.45,216.1118,6644.0
2020-11-25 11:30:00,254.72,255.27,254.59,255.16,6704.0,216.1288,216.5955,216.0185,216.5021,6704.0
2020-11-25 12:00:00,255.15,255.5,253.89,253.89,7204.0,216.4937,216.7906,215.4246,215.4246,7204.0
2020-11-25 12:30:00,253.83,254.36,253.35,253.84,8007.0,215.3736,215.8233,214.9664,215.3821,8007.0
2020-11-25 13:00:00,253.7,253.76,253.07,253.42,13053.0,215.2633,215.3142,214.7288,215.0258,13053.0
2020-11-25 13:30:00,253.4,253.73,252.98,253.48,14374.0,215.0088,215.2888,214.6524,215.0767,14374.0
2020-11-25 14:00:00,253.51,254.22,253.35,254.04,11420.0,215.1021,215.7046,214.9664,215.5518,11420.0
2020-11-25 14:30:00,254.08,254.32,253.53,254.3,8916.0,215.5858,215.7894,215.1191,215.7724,8916.0
2020-11-25 15:00:00,254.29,254.37,253.82,254.12,11884.0,215.764,215.8318,215.3652,215.6197,11884.0
2020-11-25 15:30:00,254.17,254.67,253.9,254.43,42314.0,215.6621,216.0864,215.433,215.8827,42314.0
2020-11-27 09:30:00,254.14,255.2,249.04,249.38,13020.0,215.6367,216.5361,211.3093,211.5978,13020.0
2020-11-27 10:00:00,249.0,250.11,248.19,249.08,7632.0,211.2754,212.2172,210.5881,211.3433,7632.0
2020-11-27 10:30:00,249.22,250.55,248.19,250.12,10877.0,211.4621,212.5906,210.5881,212.2257,10877.0
2020-11-27 11:00:00,250.08,251.41,250.01,251.0,6748.0,212.1918,213.3203,212.1324,212.9724,6748.0
2020-11-27 11:30:00,250.84,252.01,250.23,251.77,4285.0,212.8366,213.8294,212.3191,213.6257,4285.0
2020-11-27 12:00:00,251.58,251.81,250.35,250.78,7596.0,213.4645,213.6597,212.4209,212.7857,7596.0
2020-11-27 12:30:00,250.47,251.64,250.23,250.78,14234.0,212.5227,213.5154,212.3191,212.7857,14234.0
2020-11-30 09:30:00,248.94,249.98,247.56,247.81,20346.0,211.2245,212.1069,210.0536,210.2657,20346.0
2020-11-30 10:00:00,247.4,248.79,243.92,244.99,19745.0,209.9178,211.0972,206.9651,207.8729,19745.0
2020-11-30 10:30:00,245.04,245.5,243.06,245.43,31598.0,207.9154,208.3057,206.2353,208.2463,31598.0
2020-11-30 11:00:00,245.25,246.12,244.49,244.57,15212.0,208.0936,208.8317,207.4487,207.5166,15212.0
2020-11-30 11:30:00,244.57,245.41,244.39,244.77,17580.0,207.5166,208.2293,207.3638,207.6863,17580.0
2020-11-30 12:00:00,244.56,246.69,244.36,246.1,17400.0,207.5081,209.3154,207.3384,208.8148,17400.0
2020-11-30 12:30:00,245.95,246.63,245.95,246.13,7606.0,208.6875,209.2645,208.6875,208.8402,7606.0
2020-11-30 13:00:00,246.09,246.73,245.87,246.53,10333.0,208.8063,209.3493,208.6196,209.1796,10333.0
2020-11-30 13:30:00,246.29,246.31,245.12,245.24,9160.0,208.976,208.993,207.9832,208.0851,9160.0
2020-11-30 14:00:00,244.85,245.58,244.61,245.47,10831.0,207.7542,208.3736,207.5505,208.2802,10831.0
2020-11-30 14:30:00,245.53,246.21,244.73,246.21,11898.0,208.3311,208.9081,207.6523,208.9081,11898.0
2020-11-30 15:00:00,246.04,246.15,245.05,245.3,20058.0,208.7639,208.8572,207.9239,208.136,20058.0
2020-11-30 15:30:00,245.27,246.2,245.09,245.76,73921.0,208.1105,208.8996,207.9578,208.5263,73921.0
2020-12-01 09:30:00,250.33,251.11,249.0,249.78,9939.0,212.4039,213.0657,211.2754,211.9372,9939.0
2020-12-01 10:00:00,249.43,249.58,247.62,249.37,7458.0,211.6403,211.7675,210.1045,211.5894,7458.0
2020-12-01 10:30:00,249.53,249.92,248.94,249.86,19078.0,211.7251,212.056,211.2245,212.0051,19078.0
2020-12-01 11:00:00,250.07,250.19,248.44,248.59,20396.0,212.1833,212.2851,210.8003,210.9275,20396.0
2020-12-01 11:30:00,248.45,249.29,246.99,247.33,9168.0,210.8087,211.5215,209.5699,209.8584,9168.0
2020-12-01 12:00:00,247.34,247.57,246.86,247.2,7733.0,209.8669,210.0621,209.4596,209.7481,7733.0
2020-12-01 12:30:00,246.95,247.0,246.2,246.29,15616.0,209.536,209.5784,208.8996,208.976,15616.0
2020-12-01 13:00:00,246.3,247.14,246.23,246.96,13430.0,208.9845,209.6972,208.9251,209.5445,13430.0
2020-12-01 13:30:00,247.03,247.79,246.83,247.52,10977.0,209.6039,210.2487,209.4342,210.0196,10977.0
2020-12-01 14:00:00,247.45,247.79,246.88,247.42,12235.0,209.9602,210.2487,209.4766,209.9348,12235.0
2020-12-01 14:30:00,247.46,247.71,246.92,246.95,18961.0,209.9687,210.1808,209.5105,209.536,18961.0
2020-12-01 15:00:00,247.04,247.1,246.3,246.94,33708.0,209.6124,209.6633,208.9845,209.5275,33708.0
2020-12-01 15:30:00,246.95,247.36,246.51,246.53,93212.0,209.536,209.8839,209.1627,209.1796,93212.0
2020-12-02 09:30:00,246.21,251.84,245.6,250.89,63165.0,208.9081,213.6851,208.3905,212.8791,63165.0
2020-12-02 10:00:00,251.39,251.87,249.75,249.75,9869.0,213.3033,213.7106,211.9118,211.9118,9869.0
2020-12-02 10:30:00,250.36,250.42,249.3,249.31,10676.0,212.4294,212.4803,211.53,211.5384,10676.0
2020-12-02 11:00:00,249.63,249.92,248.49,248.93,11938.0,211.81,212.056,210.8427,211.216,11938.0
2020-12-02 11:30:00,249.09,249.09,247.01,247.01,11626.0,211.3518,211.3518,209.5869,209.5869,11626.0
2020-12-02 12:00:00,247.05,247.17,246.18,246.51,31202.0,209.6208,209.7227,208.8827,209.1627,31202.0
2020-12-02 12:30:00,246.39,247.66,246.25,247.63,17142.0,209.0608,210.1384,208.942,210.113,17142.0
2020-12-02 13:00:00,247.53,247.73,246.39,246.87,11549.0,210.0281,210.1978,209.0608,209.4681,11549.0
2020-12-02 13:30:00,246.9,248.18,246.89,247.97,12477.0,209.4936,210.5796,209.4851,210.4015,12477.0
2020-12-02 14:00:00,247.83,248.56,247.6,248.25,5493.0,210.2827,210.9021,210.0875,210.639,5493.0
2020-12-02 14:30:00,248.4,248.84,248.07,248.16,14511.0,210.7663,211.1396,210.4863,210.5627,14511.0
2020-12-02 15:00:00,248.21,248.52,247.56,248.15,10338.0,210.6051,210.8681,210.0536,210.5542,10338.0
2020-12-02 15:30:00,248.11,249.02,248.11,248.74,35709.0,210.5202,211.2924,210.5202,211.0548,35709.0
2020-12-03 09:30:00,250.3,251.26,249.03,250.13,10617.0,212.3785,213.193,211.3009,212.2342,10617.0
2020-12-03 10:00:00,250.95,251.59,250.55,251.21,8590.0,212.93,213.473,212.5906,213.1506,8590.0
2020-12-03 10:30:00,251.42,252.3,251.18,251.5,7226.0,213.3288,214.0754,213.1251,213.3966,7226.0
2020-12-03 11:00:00,251.51,252.89,251.42,252.89,6511.0,213.4051,214.5761,213.3288,214.5761,6511.0
2020-12-03 11:30:00,252.3,252.65,251.01,251.21,18073.0,214.0754,214.3724,212.9809,213.1506,18073.0
2020-12-03 12:00:00,251.24,251.43,250.26,250.5,5771.0,213.176,213.3373,212.3445,212.5482,5771.0
2020-12-03 12:30:00,250.39,250.64,250.12,250.56,4001.0,212.4548,212.6669,212.2257,212.5991,4001.0
2020-12-03 13:00:00,250.51,250.51,249.38,250.17,34393.0,212.5566,212.5566,211.5978,212.2681,34393.0
2020-12-03 13:30:00,250.03,250.24,249.64,249.8,9936.0,212.1494,212.3275,211.8184,211.9542,9936.0
2020-12-03 14:00:00,249.78,250.3,249.31,250.28,7616.0,211.9372,212.3785,211.5384,212.3615,7616.0
2020-12-03 14:30:00,250.4,250.85,250.32,250.32,18925.0,212.4633,212.8451,212.3954,212.3954,18925.0
2020-12-03 15:00:00,250.38,250.58,249.92,250.35,60829.0,212.4463,212.616,212.056,212.4209,60829.0
2020-12-03 15:30:00,250.39,251.09,248.07,248.85,77063.0,212.4548,213.0488,210.4863,211.1481,77063.0
2020-12-04 09:30:00,251.24,253.28,251.24,251.87,7624.0,213.176,214.907,213.176,213.7106,7624.0
2020-12-04 10:00:00,251.86,252.95,251.04,251.83,29680.0,213.7021,214.627,213.0063,213.6767,29680.0
2020-12-04 10:30:00,252.12,252.69,251.33,252.69,5642.0,213.9227,214.4064,213.2524,214.4064,5642.0
2020-12-04 11:00:00,252.87,253.34,252.17,252.9,16087.0,214.5591,214.9579,213.9651,214.5845,16087.0
2020-12-04 11:30:00,252.9,253.47,252.0,252.03,24981.0,214.5845,215.0682,213.8209,213.8464,24981.0
2020-12-04 12:00:00,252.05,252.28,251.28,252.04,8238.0,213.8633,214.0585,213.21,213.8548,8238.0
2020-12-04 12:30:00,251.79,251.79,251.05,251.25,6286.0,213.6427,213.6427,213.0148,213.1845,6286.0
2020-12-04 13:00:00,251.69,252.2,250.88,251.87,28297.0,213.5579,213.9906,212.8706,213.7106,28297.0
2020-12-04 13:30:00,251.74,252.93,251.44,252.76,30490.0,213.6003,214.61,213.3457,214.4658,30490.0
2020-12-04 14:00:00,253.0,253.94,252.84,253.12,14451.0,214.6694,215.467,214.5336,214.7712,14451.0
2020-12-04 14:30:00,253.44,253.84,252.93,253.34,19926.0,215.0427,215.3821,214.61,214.9579,19926.0
2020-12-04 15:00:00,253.35,253.63,252.35,252.75,47095.0,214.9664,215.2039,214.1179,214.4573,47095.0
2020-12-04 15:30:00,252.8,253.29,252.43,252.77,64460.0,214.4997,214.9155,214.1857,214.4742,64460.0
2020-12-07 09:30:00,250.53,253.54,250.5,253.0,7405.0,212.5736,215.1276,212.5482,214.6694,7405.0
2020-12-07 10:00:00,253.18,253.47,252.24,252.26,46746.0,214.8221,215.0682,214.0245,214.0415,46746.0
2020-12-07 10:30:00,252.41,253.39,252.34,252.82,11031.0,214.1688,215.0003,214.1094,214.5167,11031.0
2020-12-07 11:00:00,253.05,253.21,252.25,253.03,32470.0,214.7118,214.8476,214.033,214.6948,32470.0
2020-12-07 11:30:00,253.04,253.05,252.06,252.6,13180.0,214.7033,214.7118,213.8718,214.33,13180.0
2020-12-07 12:00:00,252.44,252.77,252.27,252.46,38508.0,214.1942,214.4742,214.05,214.2112,38508.0
2020-12-07 12:30:00,252.6,252.83,251.81,252.27,21939.0,214.33,214.5251,213.6597,214.05,21939.0
2020-12-07 13:00:00,252.52,253.03,251.85,252.8,89614.0,214.2621,214.6948,213.6936,214.4997,89614.0
2020-12-07 13:30:00,252.54,253.21,252.51,252.61,2693.0,214.2791,214.8476,214.2536,214.3385,2693.0
2020-12-07 14:00:00,252.56,252.56,251.59,251.99,5132.0,214.2961,214.2961,213.473,213.8124,5132.0
2020-12-07 14:30:00,251.84,252.32,251.44,252.05,4970.0,213.6851,214.0924,213.3457,213.8633,4970.0
2020-12-07 15:00:00,252.15,252.54,251.72,252.05,3756.0,213.9482,214.2791,213.5833,213.8633,3756.0
2020-12-07 15:30:00,252.0,253.5,251.93,253.19,53190.0,213.8209,215.0936,213.7615,214.8306,53190.0
2020-12-08 09:30:00,251.52,253.23,251.28,253.12,12201.0,213.4136,214.8645,213.21,214.7712,12201.0
2020-12-08 10:00:00,252.79,253.74,252.6,252.83,9521.0,214.4912,215.2973,214.33,214.5251,9521.0
2020-12-08 10:30:00,253.47,253.77,252.48,253.3,8162.0,215.0682,215.3227,214.2282,214.9239,8162.0
2020-12-08 11:00:00,253.23,254.73,253.12,254.43,10198.0,214.8645,216.1373,214.7712,215.8827,10198.0
2020-12-08 11:30:00,254.63,255.52,254.44,255.16,12938.0,216.0524,216.8076,215.8912,216.5021,12938.0
2020-12-08 12:00:00,255.04,255.55,254.3,255.55,6855.0,216.4003,216.8331,215.7724,216.8331,6855.0
2020-12-08 12:30:00,255.63,255.64,254.7,254.72,4994.0,216.9009,216.9094,216.1118,216.1288,4994.0
2020-12-08 13:00:00,254.7,254.97,254.09,254.97,5277.0,216.1118,216.3409,215.5943,216.3409,5277.0
2020-12-08 13:30:00,254.83,255.22,253.64,253.64,5860.0,216.2221,216.5531,215.2124,215.2124,5860.0
2020-12-08 14:00:00,253.65,254.48,253.64,254.06,6049.0,215.2209,215.9252,215.2124,215.5688,6049.0
2020-12-08 14:30:00,254.26,254.46,253.44,253.47,1878.0,215.7385,215.9082,215.0427,215.0682,1878.0
2020-12-08 15:00:00,253.48,253.49,252.98,253.02,6393.0,215.0767,215.0852,214.6524,214.6864,6393.0
2020-12-08 15:30:00,253.01,253.14,252.43,252.49,32010.0,214.6779,214.7882,214.1857,214.2367,32010.0
2020-12-09 09:30:00,252.98,254.74,251.0,251.68,23851.0,214.6524,216.1458,212.9724,213.5494,23851.0
2020-12-09 10:00:00,251.65,251.65,249.38,249.86,16497.0,213.5239,213.5239,211.5978,212.0051,16497.0
2020-12-09 10:30:00,249.81,250.29,248.31,248.51,8000.0,211.9627,212.37,210.6899,210.8596,8000.0
2020-12-09 11:00:00,248.77,248.77,247.0,247.36,1650.0,211.0803,211.0803,209.5784,209.8839,1650.0
2020-12-09 11:30:00,247.36,247.69,246.72,247.49,2984.0,209.8839,210.1639,209.3408,209.9942,2984.0
2020-12-09 12:00:00,247.54,248.4,247.33,247.94,2968.0,210.0366,210.7663,209.8584,210.376,2968.0
2020-12-09 12:30:00,247.84,248.98,247.5,248.62,6460.0,210.2912,211.2584,210.0027,210.953,6460.0
2020-12-09 13:00:00,247.91,248.27,247.59,247.84,2109.0,210.3505,210.656,210.079,210.2912,2109.0
2020-12-09 13:30:00,248.11,248.58,247.43,247.43,5073.0,210.5202,210.919,209.9433,209.9433,5073.0
2020-12-09 14:00:00,247.86,248.73,247.86,248.64,41942.0,210.3081,211.0463,210.3081,210.97,41942.0
2020-12-09 14:30:00,248.67,249.29,248.03,249.15,21596.0,210.9954,211.5215,210.4524,211.4027,21596.0
2020-12-09 15:00:00,248.81,250.4,248.74,249.92,10791.0,211.1142,212.4633,211.0548,212.056,10791.0
2020-12-09 15:30:00,249.77,250.77,249.57,250.18,83290.0,211.9288,212.7772,211.7591,212.2766,83290.0
2020-12-10 09:30:00,248.86,252.52,248.81,250.06,11791.0,211.1566,214.2621,211.1142,212.1748,11791.0
2020-12-10 10:00:00,249.3,249.34,246.68,247.38,2993.0,211.53,211.5639,209.3069,209.9008,2993.0
2020-12-10 10:30:00,247.51,247.95,246.76,247.51,9863.0,210.0112,210.3845,209.3748,210.0112,9863.0
2020-12-10 11:00:00,247.61,247.99,247.15,247.52,9180.0,210.096,210.4184,209.7057,210.0196,9180.0
2020-12-10 11:30:00,247.04,247.86,246.95,247.86,2649.0,209.6124,210.3081,209.536,210.3081,2649.0
2020-12-10 12:00:00,247.95,248.02,247.36,247.46,7193.0,210.3845,210.4439,209.8839,209.9687,7193.0
2020-12-10 12:30:00,247.49,247.52,246.65,246.65,3645.0,209.9942,210.0196,209.2814,209.2814,3645.0
2020-12-10 13:00:00,246.42,247.24,246.26,247.24,4817.0,209.0863,209.7821,208.9505,209.7821,4817.0
2020-12-10 13:30:00,247.22,247.22,245.68,245.77,14373.0,209.7651,209.7651,208.4584,208.5348,14373.0
2020-12-10 14:00:00,245.73,246.07,244.83,245.12,7455.0,208.5008,208.7893,207.7372,207.9832,7455.0
2020-12-10 14:30:00,245.05,246.18,245.04,246.18,4400.0,207.9239,208.8827,207.9154,208.8827,4400.0
2020-12-10 15:00:00,246.27,246.97,246.25,246.56,30909.0,208.959,209.553,208.942,209.2051,30909.0
2020-12-10 15:30:00,246.71,246.92,245.3,245.41,40070.0,209.3324,209.5105,208.136,208.2293,40070.0
2020-12-11 09:30:00,243.35,245.79,242.73,243.65,17084.0,206.4814,208.5517,205.9553,206.736,17084.0
2020-12-11 10:00:00,244.0,244.92,242.58,242.73,31249.0,207.0329,207.8135,205.8281,205.9553,31249.0
2020-12-11 10:30:00,242.94,243.64,242.62,243.64,11843.0,206.1335,206.7275,205.862,206.7275,11843.0
2020-12-11 11:00:00,243.5,243.9,242.75,243.44,30319.0,206.6087,206.9481,205.9723,206.5578,30319.0
2020-12-11 11:30:00,243.7,244.01,242.5,242.97,9795.0,206.7784,207.0414,205.7602,206.159,9795.0
2020-12-11 12:00:00,243.0,243.0,241.38,242.28,6091.0,206.1844,206.1844,204.8099,205.5735,6091.0
2020-12-11 12:30:00,242.41,242.9,242.2,242.71,4936.0,205.6838,206.0996,205.5056,205.9384,4936.0
2020-12-11 13:00:00,242.72,243.0,242.41,243.0,4224.0,205.9469,206.1844,205.6838,206.1844,4224.0
2020-12-11 13:30:00,243.06,243.89,242.94,243.65,3051.0,206.2353,206.9396,206.1335,206.736,3051.0
2020-12-11 14:00:00,243.66,243.81,242.62,243.13,6181.0,206.7444,206.8717,205.862,206.2947,6181.0
2020-12-11 14:30:00,243.13,243.52,242.59,243.12,9293.0,206.2947,206.6257,205.8366,206.2863,9293.0
2020-12-11 15:00:00,243.06,243.6,242.74,243.43,7551.0,206.2353,206.6935,205.9638,206.5493,7551.0
2020-12-11 15:30:00,243.56,244.09,243.35,243.93,34195.0,206.6596,207.1093,206.4814,206.9735,34195.0
2020-12-14 09:30:00,246.5,248.42,245.78,245.87,8975.0,209.1542,210.7833,208.5433,208.6196,8975.0
2020-12-14 10:00:00,245.61,245.95,242.24,244.83,15832.0,208.399,208.6875,205.5396,207.7372,15832.0
2020-12-14 10:30:00,244.35,244.39,242.29,242.84,12715.0,207.3299,207.3638,205.582,206.0487,12715.0
2020-12-14 11:00:00,242.68,243.33,240.68,241.51,26852.0,205.9129,206.4644,204.2159,204.9202,26852.0
2020-12-14 11:30:00,241.68,242.68,241.68,241.7,18420.0,205.0644,205.9129,205.0644,205.0814,18420.0
2020-12-14 12:00:00,241.7,242.28,241.19,241.87,14187.0,205.0814,205.5735,204.6487,205.2256,14187.0
2020-12-14 12:30:00,242.09,242.31,241.38,241.83,31985.0,205.4123,205.599,204.8099,205.1917,31985.0
2020-12-14 13:00:00,241.69,241.9,241.36,241.65,17168.0,205.0729,205.2511,204.7929,205.039,17168.0
2020-12-14 13:30:00,241.66,242.09,241.38,241.43,9107.0,205.0475,205.4123,204.8099,204.8523,9107.0
2020-12-14 14:00:00,241.63,241.65,241.0,241.09,10183.0,205.022,205.039,204.4874,204.5638,10183.0
2020-12-14 14:30:00,241.04,241.95,241.02,241.67,9631.0,204.5214,205.2935,204.5044,205.0559,9631.0
2020-12-14 15:00:00,241.65,241.77,240.94,241.02,17288.0,205.039,205.1408,204.4365,204.5044,17288.0
2020-12-14 15:30:00,240.93,241.04,240.0,240.27,54799.0,204.428,204.5214,203.6389,203.868,54799.0
2020-12-15 09:30:00,239.44,240.78,237.82,238.41,29597.0,203.1638,204.3008,201.7892,202.2898,29597.0
2020-12-15 10:00:00,238.11,240.4,237.82,238.68,22662.0,202.0353,203.9783,201.7892,202.5189,22662.0
2020-12-15 10:30:00,238.77,239.79,238.03,239.79,21164.0,202.5953,203.4608,201.9674,203.4608,21164.0
2020-12-15 11:00:00,239.74,239.88,238.98,239.43,11432.0,203.4183,203.5371,202.7735,203.1553,11432.0
2020-12-15 11:30:00,239.86,239.86,239.01,239.18,16894.0,203.5202,203.5202,202.7989,202.9432,16894.0
2020-12-15 12:00:00,239.41,240.22,239.13,239.8,51651.0,203.1383,203.8256,202.9008,203.4692,51651.0
2020-12-15 12:30:00,239.93,241.65,239.75,241.55,32584.0,203.5796,205.039,203.4268,204.9541,32584.0
2020-12-15 13:00:00,241.49,241.68,241.02,241.1,15221.0,204.9032,205.0644,204.5044,204.5723,15221.0
2020-12-15 13:30:00,241.22,241.78,241.02,241.78,11009.0,204.6741,205.1493,204.5044,205.1493,11009.0
2020-12-15 14:00:00,241.86,241.87,241.1,241.4,24123.0,205.2172,205.2256,204.5723,204.8268,24123.0
2020-12-15 14:30:00,241.55,242.11,241.39,241.65,18378.0,204.9541,205.4293,204.8184,205.039,18378.0
2020-12-15 15:00:00,241.71,241.94,240.95,241.03,19887.0,205.0899,205.285,204.445,204.5129,19887.0
2020-12-15 15:30:00,240.95,242.49,240.88,242.47,90258.0,204.445,205.7517,204.3856,205.7347,90258.0
2020-12-16 09:30:00,243.0,246.0,243.0,244.97,7045.0,206.1844,208.7299,206.1844,207.856,7045.0
2020-12-16 10:00:00,244.97,245.32,243.33,243.5,17441.0,207.856,208.1529,206.4644,206.6087,17441.0
2020-12-16 10:30:00,243.44,244.2,241.61,241.99,13838.0,206.5578,207.2026,205.005,205.3275,13838.0
2020-12-16 11:00:00,241.73,242.23,241.23,242.23,40426.0,205.1068,205.5311,204.6826,205.5311,40426.0
2020-12-16 11:30:00,242.05,242.2,241.37,241.55,7143.0,205.3784,205.5056,204.8014,204.9541,7143.0
2020-12-16 12:00:00,241.61,241.9,240.36,240.68,6303.0,205.005,205.2511,203.9444,204.2159,6303.0
2020-12-16 12:30:00,240.84,241.07,240.42,241.07,5634.0,204.3517,204.5468,203.9953,204.5468,5634.0
2020-12-16 13:00:00,241.18,241.64,240.81,241.12,14253.0,204.6402,205.0305,204.3262,204.5893,14253.0
2020-12-16 13:30:00,241.09,241.71,241.08,241.58,5812.0,204.5638,205.0899,204.5553,204.9796,5812.0
2020-12-16 14:00:00,241.64,241.94,241.0,241.37,8181.0,205.0305,205.285,204.4874,204.8014,8181.0
2020-12-16 14:30:00,241.31,241.62,241.18,241.45,11441.0,204.7505,205.0135,204.6402,204.8693,11441.0
2020-12-16 15:00:00,241.38,241.47,240.61,240.64,14493.0,204.8099,204.8862,204.1565,204.182,14493.0
2020-12-16 15:30:00,240.76,240.89,240.09,240.73,30198.0,204.2838,204.3941,203.7153,204.2584,30198.0
2020-12-17 09:30:00,242.7,243.65,239.07,239.23,18906.0,205.9299,206.736,202.8498,202.9856,18906.0
2020-12-17 10:00:00,239.61,240.15,237.86,238.8,19886.0,203.308,203.7662,201.8232,202.6208,19886.0
2020-12-17 10:30:00,238.9,240.54,238.88,240.36,22869.0,202.7056,204.0971,202.6886,203.9444,22869.0
2020-12-17 11:00:00,240.44,240.5,239.94,239.98,16396.0,204.0123,204.0632,203.588,203.622,16396.0
2020-12-17 11:30:00,239.45,240.13,239.32,239.87,2855.0,203.1723,203.7493,203.062,203.5286,2855.0
2020-12-17 12:00:00,239.79,239.99,239.16,239.75,7979.0,203.4608,203.6305,202.9262,203.4268,7979.0
2020-12-17 12:30:00,239.73,240.02,239.25,239.64,4409.0,203.4099,203.6559,203.0026,203.3335,4409.0
2020-12-17 13:00:00,239.68,241.92,239.39,241.36,17627.0,203.3674,205.2681,203.1214,204.7929,17627.0
2020-12-17 13:30:00,241.11,241.41,240.63,241.03,19995.0,204.5808,204.8353,204.1735,204.5129,19995.0
2020-12-17 14:00:00,240.99,241.1,240.68,240.83,9471.0,204.479,204.5723,204.2159,204.3432,9471.0
2020-12-17 14:30:00,240.83,241.72,240.81,240.94,12123.0,204.3432,205.0984,204.3262,204.4365,12123.0
2020-12-17 15:00:00,241.14,242.17,241.02,241.89,21478.0,204.6062,205.4802,204.5044,205.2426,21478.0
2020-12-17 15:30:00,241.81,242.11,241.19,241.6,58222.0,205.1747,205.4293,204.6487,204.9965,58222.0
2020-12-18 09:30:00,242.2,242.43,238.51,240.33,63744.0,205.5056,205.7008,202.3747,203.919,63744.0
2020-12-18 10:00:00,240.08,241.06,239.05,239.32,12361.0,203.7068,204.5384,202.8329,203.062,12361.0
2020-12-18 10:30:00,239.22,239.78,238.8,239.43,15122.0,202.9771,203.4523,202.6208,203.1553,15122.0
2020-12-18 11:00:00,239.57,240.32,239.18,239.29,20564.0,203.2741,203.9105,202.9432,203.0365,20564.0
2020-12-18 11:30:00,239.25,239.32,238.08,239.14,10443.0,203.0026,203.062,202.0098,202.9092,10443.0
2020-12-18 12:00:00,239.14,239.73,238.91,239.17,8905.0,202.9092,203.4099,202.7141,202.9347,8905.0
2020-12-18 12:30:00,239.19,239.59,238.5,238.5,5263.0,202.9517,203.2911,202.3662,202.3662,5263.0
2020-12-18 13:00:00,238.51,239.31,238.46,238.91,15989.0,202.3747,203.0535,202.3323,202.7141,15989.0
2020-12-18 13:30:00,238.84,238.84,236.62,236.62,14720.0,202.6547,202.6547,200.771,200.771,14720.0
2020-12-18 14:00:00,236.49,236.7,235.51,236.22,15732.0,200.6607,200.8389,199.8292,200.4316,15732.0
2020-12-18 14:30:00,236.3,236.71,235.33,235.44,12644.0,200.4995,200.8474,199.6765,199.7698,12644.0
2020-12-18 15:00:00,235.48,235.8,234.55,234.55,34635.0,199.8037,200.0753,199.0146,199.0146,34635.0
2020-12-18 15:30:00,234.63,235.56,232.95,234.63,177730.0,199.0825,199.8716,197.6571,199.0825,177730.0
2020-12-21 09:30:00,231.26,234.43,230.0,232.73,31413.0,196.2231,198.9128,195.154,197.4704,31413.0
2020-12-21 10:00:00,232.55,232.55,230.39,231.17,19317.0,197.3177,197.3177,195.4849,196.1467,19317.0
2020-12-21 10:30:00,230.9,232.86,230.79,231.85,27609.0,195.9176,197.5807,195.8243,196.7237,27609.0
2020-12-21 11:00:00,231.65,232.61,231.6,231.63,10808.0,196.554,197.3686,196.5116,196.537,10808.0
2020-12-21 11:30:00,231.64,231.75,230.34,231.69,20187.0,196.5455,196.6389,195.4425,196.5879,20187.0
2020-12-21 12:00:00,231.77,233.1,231.46,233.1,12101.0,196.6558,197.7843,196.3928,197.7843,12101.0
2020-12-21 12:30:00,233.24,234.14,232.63,234.04,19227.0,197.9031,198.6668,197.3855,198.5819,19227.0
2020-12-21 13:00:00,233.98,234.13,233.14,233.36,13956.0,198.531,198.6583,197.8183,198.0049,13956.0
2020-12-21 13:30:00,233.37,233.88,233.08,233.34,16262.0,198.0134,198.4462,197.7674,197.988,16262.0
2020-12-21 14:00:00,233.17,234.03,232.39,233.9,27833.0,197.8437,198.5734,197.1819,198.4631,27833.0
2020-12-21 14:30:00,234.03,234.67,233.82,233.86,13584.0,198.5734,199.1165,198.3952,198.4292,13584.0
2020-12-21 15:00:00,233.93,234.19,233.06,233.55,14905.0,198.4886,198.7092,197.7504,198.1662,14905.0
2020-12-21 15:30:00,233.46,233.92,232.71,233.78,50116.0,198.0898,198.4801,197.4534,198.3613,50116.0
2020-12-22 09:30:00,234.25,234.25,232.98,233.52,10522.0,198.7601,198.7601,197.6825,198.1407,10522.0
2020-12-22 10:00:00,234.05,234.44,233.46,233.96,8067.0,198.5904,198.9213,198.0898,198.514,8067.0
2020-12-22 10:30:00,234.26,234.49,233.56,233.56,3707.0,198.7686,198.9637,198.1746,198.1746,3707.0
2020-12-22 11:00:00,233.88,234.04,233.32,233.91,15120.0,198.4462,198.5819,197.971,198.4716,15120.0
2020-12-22 11:30:00,233.91,234.6,233.77,234.19,5345.0,198.4716,199.0571,198.3528,198.7092,5345.0
2020-12-22 12:00:00,234.08,234.79,233.94,234.59,11517.0,198.6159,199.2183,198.4971,199.0486,11517.0
2020-12-22 12:30:00,234.36,234.79,234.2,234.49,8786.0,198.8534,199.2183,198.7177,198.9637,8786.0
2020-12-22 13:00:00,234.59,234.84,233.99,234.01,13653.0,199.0486,199.2607,198.5395,198.5565,13653.0
2020-12-22 13:30:00,233.86,234.85,233.83,234.72,10696.0,198.4292,199.2692,198.4037,199.1589,10696.0
2020-12-22 14:00:00,234.63,235.41,234.52,234.73,9372.0,199.0825,199.7444,198.9892,199.1674,9372.0
2020-12-22 14:30:00,235.14,236.14,234.78,236.02,11735.0,199.5153,200.3638,199.2098,200.2619,11735.0
2020-12-22 15:00:00,235.96,236.19,235.31,235.61,20502.0,200.211,200.4062,199.6595,199.9141,20502.0
2020-12-22 15:30:00,235.49,235.55,234.37,234.72,52812.0,199.8122,199.8631,198.8619,199.1589,52812.0
2020-12-23 09:30:00,236.51,237.89,236.37,237.0,8739.0,200.6777,201.8486,200.5589,201.0935,8739.0
2020-12-23 10:00:00,237.52,237.52,235.66,235.66,4049.0,201.5347,201.5347,199.9565,199.9565,4049.0
2020-12-23 10:30:00,235.66,235.85,234.84,235.23,3940.0,199.9565,200.1177,199.2607,199.5916,3940.0
2020-12-23 11:00:00,235.19,236.05,235.06,235.17,4974.0,199.5577,200.2874,199.4474,199.5407,4974.0
2020-12-23 11:30:00,235.37,235.37,234.87,235.11,4155.0,199.7104,199.7104,199.2862,199.4898,4155.0
2020-12-23 12:00:00,235.11,235.11,234.13,234.13,6896.0,199.4898,199.4898,198.6583,198.6583,6896.0
2020-12-23 12:30:00,234.11,234.19,233.3,233.67,10038.0,198.6413,198.7092,197.954,198.268,10038.0
2020-12-23 13:00:00,233.67,233.9,233.26,233.34,11811.0,198.268,198.4631,197.9201,197.988,11811.0
2020-12-23 13:30:00,233.26,233.26,232.06,232.14,10504.0,197.9201,197.9201,196.9019,196.9698,10504.0
2020-12-23 14:00:00,232.11,232.69,231.99,232.15,11997.0,196.9443,197.4364,196.8425,196.9783,11997.0
2020-12-23 14:30:00,232.13,232.5,231.79,231.79,16018.0,196.9613,197.2752,196.6728,196.6728,16018.0
2020-12-23 15:00:00,231.74,232.3,231.56,232.1,24804.0,196.6304,197.1055,196.4776,196.9358,24804.0
2020-12-23 15:30:00,232.18,232.67,231.24,231.29,57009.0,197.0037,197.4195,196.2061,196.2486,57009.0
2020-12-24 09:30:00,232.09,232.3,231.04,231.54,6992.0,196.9273,197.1055,196.0364,196.4607,6992.0
2020-12-24 10:00:00,231.59,232.62,231.46,232.41,5491.0,196.5031,197.3771,196.3928,197.1989,5491.0
2020-12-24 10:30:00,232.21,232.7,231.93,232.67,5409.0,197.0292,197.4449,196.7916,197.4195,5409.0
2020-12-24 11:00:00,232.67,233.19,232.44,232.9,3526.0,197.4195,197.8607,197.2243,197.6146,3526.0
2020-12-24 11:30:00,232.85,233.25,232.75,232.94,6169.0,197.5722,197.9116,197.4874,197.6486,6169.0
2020-12-24 12:00:00,232.88,233.6,232.46,232.93,11825.0,197.5977,198.2086,197.2413,197.6401,11825.0
2020-12-24 12:30:00,233.06,234.51,232.9,234.51,25188.0,197.7504,198.9807,197.6146,198.9807,25188.0
2020-12-28 09:30:00,234.99,235.22,233.77,233.93,8367.0,199.388,199.5831,198.3528,198.4886,8367.0
2020-12-28 10:00:00,234.29,236.65,234.15,235.99,4932.0,198.794,200.7965,198.6752,200.2365,4932.0
2020-12-28 10:30:00,235.98,237.09,235.31,237.09,4552.0,200.228,201.1698,199.6595,201.1698,4552.0
2020-12-28 11:00:00,237.04,237.2,235.92,236.06,6909.0,201.1274,201.2632,200.1771,200.2959,6909.0
2020-12-28 11:30:00,236.37,237.77,236.36,237.35,3048.0,200.5589,201.7468,200.5504,201.3904,3048.0
2020-12-28 12:00:00,237.53,237.96,237.43,237.5,5473.0,201.5432,201.908,201.4583,201.5177,5473.0
2020-12-28 12:30:00,237.39,237.39,236.6,236.64,4158.0,201.4244,201.4244,200.7541,200.788,4158.0
2020-12-28 13:00:00,236.92,237.26,236.66,236.96,4494.0,201.0256,201.3141,200.805,201.0595,4494.0
2020-12-28 13:30:00,236.94,238.05,236.85,238.05,4318.0,201.0426,201.9844,200.9662,201.9844,4318.0
2020-12-28 14:00:00,237.89,238.11,237.31,237.31,3824.0,201.8486,202.0353,201.3565,201.3565,3824.0
2020-12-28 14:30:00,237.27,237.27,236.57,236.57,4446.0,201.3226,201.3226,200.7286,200.7286,4446.0
2020-12-28 15:00:00,236.54,236.84,236.34,236.67,10160.0,200.7032,200.9577,200.5335,200.8135,10160.0
2020-12-28 15:30:00,236.53,238.65,236.21,238.42,34872.0,200.6947,202.4935,200.4231,202.2983,34872.0
2020-12-29 09:30:00,238.32,239.99,237.97,238.05,14245.0,202.2135,203.6305,201.9165,201.9844,14245.0
2020-12-29 10:00:00,237.89,238.41,235.48,235.93,9162.0,201.8486,202.2898,199.8037,200.1856,9162.0
2020-12-29 10:30:00,235.96,236.5,235.03,235.13,8881.0,200.211,200.6692,199.4219,199.5068,8881.0
2020-12-29 11:00:00,235.38,236.03,235.27,235.96,7211.0,199.7189,200.2704,199.6256,200.211,7211.0
2020-12-29 11:30:00,235.86,236.75,235.86,236.53,6138.0,200.1262,200.8813,200.1262,200.6947,6138.0
2020-12-29 12:00:00,236.63,236.73,236.04,236.22,8986.0,200.7795,200.8644,200.2789,200.4316,8986.0
2020-12-29 12:30:00,236.0,236.03,235.22,235.46,4149.0,200.245,200.2704,199.5831,199.7868,4149.0
2020-12-29 13:00:00,235.67,236.66,235.58,236.66,4285.0,199.965,200.805,199.8886,200.805,4285.0
2020-12-29 13:30:00,236.52,236.52,235.67,235.86,4037.0,200.6862,200.6862,199.965,200.1262,4037.0
2020-12-29 14:00:00,235.44,235.72,235.12,235.46,3833.0,199.7698,200.0074,199.4983,199.7868,3833.0
2020-12-29 14:30:00,235.1,235.65,234.99,235.5,7812.0,199.4813,199.948,199.388,199.8207,7812.0
2020-12-29 15:00:00,235.45,236.25,235.43,236.16,6678.0,199.7783,200.4571,199.7613,200.3807,6678.0
2020-12-29 15:30:00,236.17,236.35,234.76,234.99,26797.0,200.3892,200.5419,199.1928,199.388,26797.0
2020-12-30 09:30:00,235.49,238.52,235.49,237.6,9934.0,199.8122,202.3832,199.8122,201.6026,9934.0
2020-12-30 10:00:00,237.49,238.63,237.4,238.47,6484.0,201.5092,202.4765,201.4329,202.3407,6484.0
2020-12-30 10:30:00,238.47,238.64,237.35,237.93,8402.0,202.3407,202.485,201.3904,201.8826,8402.0
2020-12-30 11:00:00,238.08,238.27,237.54,237.54,6666.0,202.0098,202.1711,201.5516,201.5516,6666.0
2020-12-30 11:30:00,237.46,237.7,237.0,237.62,5410.0,201.4838,201.6874,201.0935,201.6195,5410.0
2020-12-30 12:00:00,237.47,237.89,237.03,237.77,3865.0,201.4923,201.8486,201.1189,201.7468,3865.0
2020-12-30 12:30:00,237.98,238.25,237.61,237.76,4590.0,201.925,202.1541,201.611,201.7383,4590.0
2020-12-30 13:00:00,237.7,238.08,237.23,237.23,3829.0,201.6874,202.0098,201.2886,201.2886,3829.0
2020-12-30 13:30:00,237.47,237.54,237.11,237.29,6279.0,201.4923,201.5516,201.1868,201.3395,6279.0
2020-12-30 14:00:00,237.28,237.73,236.83,237.73,9173.0,201.331,201.7129,200.9492,201.7129,9173.0
2020-12-30 14:30:00,237.68,237.68,237.19,237.57,8022.0,201.6704,201.6704,201.2547,201.5771,8022.0
2020-12-30 15:00:00,237.44,238.04,237.19,237.61,8312.0,201.4668,201.9759,201.2547,201.611,8312.0
2020-12-30 15:30:00,237.73,238.87,237.35,238.5,59295.0,201.7129,202.6801,201.3904,202.3662,59295.0
2020-12-31 09:30:00,236.82,236.82,233.83,235.05,14435.0,202.699,202.699,200.1398,201.184,14435.0
2020-12-31 10:00:00,234.76,235.15,233.0,233.0,9644.0,200.9358,201.2696,199.4294,199.4294,9644.0
2020-12-31 10:30:00,232.94,234.91,232.92,234.8,10870.0,199.3781,201.0642,199.3609,200.9701,10870.0
2020-12-31 11:00:00,234.81,235.02,234.15,234.31,5493.0,200.9786,201.1584,200.4137,200.5507,5493.0
2020-12-31 11:30:00,234.3,235.05,234.3,234.92,8908.0,200.5421,201.184,200.5421,201.0728,8908.0
2020-12-31 12:00:00,234.91,235.02,234.02,234.41,7077.0,201.0642,201.1584,200.3025,200.6363,7077.0
2020-12-31 12:30:00,234.39,234.39,233.86,234.31,4127.0,200.6191,200.6191,200.1655,200.5507,4127.0
2020-12-31 13:00:00,234.44,234.9,234.31,234.74,3550.0,200.6619,201.0557,200.5507,200.9187,3550.0
2020-12-31 13:30:00,234.77,235.02,234.71,234.9,6223.0,200.9444,201.1584,200.893,201.0557,6223.0
2020-12-31 14:00:00,235.0,235.62,234.59,235.62,13230.0,201.1413,201.6719,200.7903,201.6719,13230.0
2020-12-31 14:30:00,235.71,236.05,235.13,235.59,9895.0,201.749,202.04,201.2525,201.6462,9895.0
2020-12-31 15:00:00,235.84,236.91,235.78,236.19,13702.0,201.8602,202.7761,201.8089,202.1598,13702.0
2020-12-31 15:30:00,236.24,237.91,236.11,237.46,50259.0,202.2026,203.632,202.0913,203.2468,50259.0
2021-01-04 09:30:00,237.25,239.3,233.41,234.21,20231.0,203.0671,204.8217,199.7803,200.4651,20231.0
2021-01-04 10:00:00,234.79,235.12,231.28,231.59,15943.0,200.9615,201.244,197.9572,198.2226,15943.0
2021-01-04 10:30:00,231.47,231.67,229.24,230.91,12370.0,198.1199,198.291,196.2112,197.6405,12370.0
2021-01-04 11:00:00,231.2,231.33,229.65,230.66,14347.0,197.8888,198.0,196.5621,197.4266,14347.0
2021-01-04 11:30:00,230.68,230.8,228.37,229.07,20682.0,197.4437,197.5464,195.4665,196.0656,20682.0
2021-01-04 12:00:00,228.84,229.74,228.23,229.74,15128.0,195.8688,196.6391,195.3467,196.6391,15128.0
2021-01-04 12:30:00,229.68,229.74,228.63,229.03,8333.0,196.5878,196.6391,195.689,196.0314,8333.0
2021-01-04 13:00:00,228.99,229.98,228.71,229.43,16778.0,195.9972,196.8445,195.7575,196.3738,16778.0
2021-01-04 13:30:00,229.35,230.16,228.81,229.9,14598.0,196.3053,196.9986,195.8431,196.7761,14598.0
2021-01-04 14:00:00,229.72,229.72,228.57,229.15,19941.0,196.622,196.622,195.6377,196.1341,19941.0
2021-01-04 14:30:00,229.04,229.36,228.1,229.26,20056.0,196.04,196.3139,195.2354,196.2283,20056.0
2021-01-04 15:00:00,229.22,229.4,228.48,228.81,13196.0,196.194,196.3481,195.5607,195.8431,13196.0
2021-01-04 15:30:00,228.67,230.15,228.19,228.55,92929.0,195.7233,196.99,195.3124,195.6206,92929.0
2021-01-05 09:30:00,228.83,231.14,227.33,227.45,18309.0,195.8602,197.8374,194.5763,194.6791,18309.0
2021-01-05 10:00:00,227.61,229.16,227.61,228.34,18964.0,194.816,196.1427,194.816,195.4408,18964.0
2021-01-05 10:30:00,228.27,229.11,227.56,228.68,26607.0,195.3809,196.0999,194.7732,195.7318,26607.0
2021-01-05 11:00:00,228.55,228.75,227.62,228.54,14249.0,195.6206,195.7918,194.8246,195.612,14249.0
2021-01-05 11:30:00,228.45,229.77,228.43,229.13,35466.0,195.535,196.6648,195.5179,196.117,35466.0
2021-01-05 12:00:00,229.2,229.66,227.26,227.26,30797.0,196.1769,196.5706,194.5164,194.5164,30797.0
2021-01-05 12:30:00,227.31,227.81,226.79,227.7,35861.0,194.5592,194.9872,194.1141,194.893,35861.0
2021-01-05 13:00:00,227.66,228.0,227.31,227.5,11431.0,194.8588,195.1498,194.5592,194.7219,11431.0
2021-01-05 13:30:00,227.41,227.96,227.03,227.96,13827.0,194.6448,195.1156,194.3196,195.1156,13827.0
2021-01-05 14:00:00,227.97,228.97,227.97,228.84,15680.0,195.1241,195.9801,195.1241,195.8688,15680.0
2021-01-05 14:30:00,228.81,228.91,227.61,227.63,13186.0,195.8431,195.9287,194.816,194.8331,13186.0
2021-01-05 15:00:00,227.56,228.07,226.8,227.25,22036.0,194.7732,195.2097,194.1227,194.5079,22036.0
2021-01-05 15:30:00,227.17,228.43,226.93,227.22,69535.0,194.4394,195.5179,194.234,194.4822,69535.0
2021-01-06 09:30:00,228.11,229.93,227.88,228.91,9125.0,195.244,196.8017,195.0471,195.9287,9125.0
2021-01-06 10:00:00,229.22,229.59,228.15,228.69,16420.0,196.194,196.5107,195.2782,195.7404,16420.0
2021-01-06 10:30:00,228.85,231.29,228.5,231.27,6932.0,195.8773,197.9658,195.5778,197.9487,6932.0
2021-01-06 11:00:00,231.25,233.01,231.25,232.94,16855.0,197.9316,199.438,197.9316,199.3781,16855.0
2021-01-06 11:30:00,232.69,233.3,232.5,233.11,9593.0,199.1641,199.6862,199.0015,199.5236,9593.0
2021-01-06 12:00:00,232.99,233.56,232.74,233.39,13262.0,199.4209,199.9087,199.2069,199.7632,13262.0
2021-01-06 12:30:00,233.53,234.53,233.53,234.31,9940.0,199.883,200.739,199.883,200.5507,9940.0
2021-01-06 13:00:00,234.29,235.74,234.2,235.42,9483.0,200.5335,201.7746,200.4565,201.5007,9483.0
2021-01-06 13:30:00,235.19,236.74,235.01,236.53,39467.0,201.3039,202.6306,201.1498,202.4508,39467.0
2021-01-06 14:00:00,236.44,237.39,235.78,236.3,22022.0,202.3738,203.1869,201.8089,202.2539,22022.0
2021-01-06 14:30:00,236.44,237.28,235.07,235.7,17194.0,202.3738,203.0928,201.2012,201.7404,17194.0
2021-01-06 15:00:00,235.68,236.98,235.57,236.02,29018.0,201.7233,202.836,201.6291,202.0143,29018.0
2021-01-06 15:30:00,236.25,237.18,235.92,236.83,58992.0,202.2112,203.0072,201.9287,202.7076,58992.0
2021-01-07 09:30:00,235.57,235.57,231.67,232.43,23923.0,201.6291,201.6291,198.291,198.9415,23923.0
2021-01-07 10:00:00,232.89,233.19,231.52,231.95,18434.0,199.3353,199.592,198.1626,198.5307,18434.0
2021-01-07 10:30:00,231.86,232.24,230.93,231.11,13013.0,198.4537,198.7789,197.6577,197.8117,13013.0
2021-01-07 11:00:00,230.8,231.43,230.42,230.87,6936.0,197.5464,198.0856,197.2211,197.6063,6936.0
2021-01-07 11:30:00,230.86,231.8,230.71,231.68,7511.0,197.5977,198.4023,197.4694,198.2996,7511.0
2021-01-07 12:00:00,231.75,231.82,230.94,230.94,4647.0,198.3595,198.4194,197.6662,197.6662,4647.0
2021-01-07 12:30:00,230.97,231.5,230.72,231.35,10579.0,197.6919,198.1455,197.4779,198.0171,10579.0
2021-01-07 13:00:00,231.68,232.29,231.47,231.47,8329.0,198.2996,198.8217,198.1199,198.1199,8329.0
2021-01-07 13:30:00,231.66,232.84,231.65,232.54,15258.0,198.2825,199.2925,198.2739,199.0357,15258.0
2021-01-07 14:00:00,232.49,233.1,231.71,231.71,14677.0,198.9929,199.515,198.3253,198.3253,14677.0
2021-01-07 14:30:00,231.74,231.81,231.22,231.69,16675.0,198.351,198.4109,197.9059,198.3082,16675.0
2021-01-07 15:00:00,231.86,231.95,231.01,231.26,19960.0,198.4537,198.5307,197.7261,197.9401,19960.0
2021-01-07 15:30:00,231.01,232.34,230.5,231.69,68074.0,197.7261,198.8645,197.2896,198.3082,68074.0
2021-01-08 09:30:00,231.63,233.13,230.87,232.58,9086.0,198.2568,199.5407,197.6063,199.0699,9086.0
2021-01-08 10:00:00,232.87,233.84,232.61,233.33,3979.0,199.3181,200.1484,199.0956,199.7119,3979.0
2021-01-08 10:30:00,233.05,233.96,232.92,233.94,4948.0,199.4722,200.2511,199.3609,200.234,4948.0
2021-01-08 11:00:00,234.18,234.58,233.03,233.03,6191.0,200.4394,200.7818,199.4551,199.4551,6191.0
2021-01-08 11:30:00,232.99,233.18,232.71,233.0,6019.0,199.4209,199.5835,199.1812,199.4294,6019.0
2021-01-08 12:00:00,233.06,233.89,232.83,233.72,2725.0,199.4808,200.1912,199.2839,200.0457,2725.0
2021-01-08 12:30:00,233.63,233.63,232.79,232.93,2352.0,199.9686,199.9686,199.2497,199.3695,2352.0
2021-01-08 13:00:00,232.53,233.22,232.47,232.48,3496.0,199.0271,199.6177,198.9758,198.9843,3496.0
2021-01-08 13:30:00,232.5,232.66,231.75,232.65,7263.0,199.0015,199.1384,198.3595,199.1298,7263.0
2021-01-08 14:00:00,233.12,233.9,233.12,233.28,2550.0,199.5321,200.1997,199.5321,199.6691,2550.0
2021-01-08 14:30:00,233.46,233.77,233.18,233.66,3363.0,199.8231,200.0885,199.5835,199.9943,3363.0
2021-01-08 15:00:00,233.75,234.42,233.5,233.72,7996.0,200.0714,200.6448,199.8574,200.0457,7996.0
2021-01-08 15:30:00,233.86,234.22,233.24,233.89,32926.0,200.1655,200.4736,199.6348,200.1912,32926.0
2021-01-11 09:30:00,233.3,234.1,232.71,232.71,6541.0,199.6862,200.3709,199.1812,199.1812,6541.0
2021-01-11 10:00:00,232.72,232.79,231.5,232.7,10468.0,199.1898,199.2497,198.1455,199.1726,10468.0
2021-01-11 10:30:00,232.89,232.89,230.2,230.63,55880.0,199.3353,199.3353,197.0328,197.4009,55880.0
2021-01-11 11:00:00,230.66,231.11,230.43,230.89,4133.0,197.4266,197.8117,197.2297,197.6234,4133.0
2021-01-11 11:30:00,230.76,231.17,230.65,230.65,6144.0,197.5122,197.8631,197.418,197.418,6144.0
2021-01-11 12:00:00,230.53,230.53,230.0,230.16,3474.0,197.3153,197.3153,196.8617,196.9986,3474.0
2021-01-11 12:30:00,230.1,230.43,229.56,230.43,7874.0,196.9472,197.2297,196.485,197.2297,7874.0
2021-01-11 13:00:00,230.38,231.24,230.38,230.61,3917.0,197.1869,197.923,197.1869,197.3838,3917.0
2021-01-11 13:30:00,230.75,230.8,229.84,230.23,3973.0,197.5036,197.5464,196.7247,197.0585,3973.0
2021-01-11 14:00:00,230.28,230.83,230.15,230.27,7734.0,197.1013,197.5721,196.99,197.0927,7734.0
2021-01-11 14:30:00,230.34,230.88,230.24,230.81,4937.0,197.1527,197.6149,197.0671,197.5549,4937.0
2021-01-11 15:00:00,230.82,231.04,230.6,230.89,8797.0,197.5635,197.7518,197.3752,197.6234,8797.0
2021-01-11 15:30:00,231.0,231.67,230.5,231.18,36038.0,197.7176,198.291,197.2896,197.8716,36038.0
2021-01-12 09:30:00,231.45,231.59,228.91,230.93,7791.0,198.1027,198.2226,195.9287,197.6577,7791.0
2021-01-12 10:00:00,230.89,232.26,230.81,232.26,3028.0,197.6234,198.796,197.5549,198.796,3028.0
2021-01-12 10:30:00,231.72,233.08,231.01,232.58,11689.0,198.3338,199.4979,197.7261,199.0699,11689.0
2021-01-12 11:00:00,232.58,233.7,232.39,232.69,12789.0,199.0699,200.0286,198.9073,199.1641,12789.0
2021-01-12 11:30:00,232.56,232.67,231.65,232.24,13698.0,199.0528,199.147,198.2739,198.7789,13698.0
2021-01-12 12:00:00,232.38,233.15,231.92,232.74,16774.0,198.8987,199.5578,198.505,199.2069,16774.0
2021-01-12 12:30:00,232.68,233.26,231.85,232.32,24655.0,199.1555,199.652,198.4451,198.8474,24655.0
2021-01-12 13:00:00,232.27,232.41,231.88,232.41,9096.0,198.8046,198.9244,198.4708,198.9244,9096.0
2021-01-12 13:30:00,232.25,232.7,231.59,231.81,5428.0,198.7875,199.1726,198.2226,198.4109,5428.0
2021-01-12 14:00:00,232.31,232.65,232.15,232.26,4540.0,198.8388,199.1298,198.7019,198.796,4540.0
2021-01-12 14:30:00,231.98,232.72,231.79,232.48,7901.0,198.5564,199.1898,198.3937,198.9843,7901.0
2021-01-12 15:00:00,232.62,232.92,232.33,232.89,8774.0,199.1042,199.3609,198.8559,199.3353,8774.0
2021-01-12 15:30:00,232.93,233.24,232.34,232.55,26987.0,199.3695,199.6348,198.8645,199.0442,26987.0
2021-01-13 09:30:00,232.1,236.4,232.1,233.24,13105.0,198.6591,202.3395,198.6591,199.6348,13105.0
2021-01-13 10:00:00,233.35,233.64,232.21,232.74,5402.0,199.729,199.9772,198.7532,199.2069,5402.0
2021-01-13 10:30:00,233.26,233.53,232.71,233.02,5314.0,199.652,199.883,199.1812,199.4465,5314.0
2021-01-13 11:00:00,233.2,233.38,232.14,232.87,4437.0,199.6006,199.7547,198.6933,199.3181,4437.0
2021-01-13 11:30:00,232.72,234.11,232.72,233.94,4030.0,199.1898,200.3795,199.1898,200.234,4030.0
2021-01-13 12:00:00,233.82,234.83,233.66,234.58,10372.0,200.1313,200.9957,199.9943,200.7818,10372.0
2021-01-13 12:30:00,234.71,235.47,234.4,235.28,4663.0,200.893,201.5435,200.6277,201.3809,4663.0
2021-01-13 13:00:00,235.3,235.63,234.63,234.9,6401.0,201.398,201.6805,200.8246,201.0557,6401.0
2021-01-13 13:30:00,234.68,235.22,234.44,234.46,4651.0,200.8674,201.3296,200.6619,200.6791,4651.0
2021-01-13 14:00:00,234.54,235.45,234.23,235.2,5858.0,200.7475,201.5264,200.4822,201.3124,5858.0
2021-01-13 14:30:00,234.95,235.69,234.9,235.69,6058.0,201.0985,201.7318,201.0557,201.7318,6058.0
2021-01-13 15:00:00,235.67,236.11,235.3,235.88,5549.0,201.7147,202.0913,201.398,201.8945,5549.0
2021-01-13 15:30:00,236.0,236.86,235.68,236.49,33017.0,201.9972,202.7333,201.7233,202.4166,33017.0
2021-01-14 09:30:00,237.5,237.5,235.58,236.18,5870.0,203.2811,203.2811,201.6377,202.1512,5870.0
2021-01-14 10:00:00,235.81,237.57,235.77,237.26,10221.0,201.8345,203.341,201.8003,203.0756,10221.0
2021-01-14 10:30:00,237.36,237.43,236.15,237.38,12466.0,203.1612,203.2211,202.1256,203.1783,12466.0
2021-01-14 11:00:00,237.19,238.02,236.93,237.85,6389.0,203.0157,203.7261,202.7932,203.5806,6389.0
2021-01-14 11:30:00,237.78,238.78,237.47,238.78,5824.0,203.5207,204.3766,203.2554,204.3766,5824.0
2021-01-14 12:00:00,238.51,238.96,238.5,238.86,5775.0,204.1455,204.5307,204.137,204.4451,5775.0
2021-01-14 12:30:00,238.73,239.19,238.61,239.07,4336.0,204.3338,204.7276,204.2311,204.6248,4336.0
2021-01-14 13:00:00,239.12,239.2,238.46,238.99,13098.0,204.6676,204.7361,204.1027,204.5564,13098.0
2021-01-14 13:30:00,238.7,239.55,238.63,239.46,9178.0,204.3082,205.0357,204.2482,204.9587,9178.0
2021-01-14 14:00:00,239.46,239.49,237.59,237.79,9413.0,204.9587,204.9843,203.3581,203.5293,9413.0
2021-01-14 14:30:00,237.77,238.13,237.38,237.81,9501.0,203.5122,203.8203,203.1783,203.5464,9501.0
2021-01-14 15:00:00,237.7,237.88,236.97,237.22,11683.0,203.4522,203.6063,202.8274,203.0414,11683.0
2021-01-14 15:30:00,237.12,237.57,236.38,237.09,73502.0,202.9558,203.341,202.3224,202.9301,73502.0
2021-01-15 09:30:00,236.5,237.84,235.79,237.02,27339.0,202.4251,203.5721,201.8174,202.8702,27339.0
2021-01-15 10:00:00,237.01,237.72,236.17,236.51,7320.0,202.8617,203.4694,202.1427,202.4337,7320.0
2021-01-15 10:30:00,236.62,236.85,235.19,236.85,12179.0,202.5278,202.7247,201.3039,202.7247,12179.0
2021-01-15 11:00:00,236.79,237.12,236.28,237.07,12513.0,202.6733,202.9558,202.2368,202.913,12513.0
2021-01-15 11:30:00,237.12,237.85,235.93,237.84,42378.0,202.9558,203.5806,201.9373,203.5721,42378.0
2021-01-15 12:00:00,237.72,238.91,237.42,238.47,10244.0,203.4694,204.4879,203.2126,204.1113,10244.0
2021-01-15 12:30:00,238.55,238.71,237.81,238.05,6594.0,204.1798,204.3167,203.5464,203.7518,6594.0
2021-01-15 13:00:00,237.91,238.22,237.33,237.81,10141.0,203.632,203.8973,203.1355,203.5464,10141.0
2021-01-15 13:30:00,237.94,239.46,237.82,238.71,21362.0,203.6577,204.9587,203.5549,204.3167,21362.0
2021-01-15 14:00:00,238.72,239.67,238.37,239.66,11835.0,204.3253,205.1384,204.0257,205.1298,11835.0
2021-01-15 14:30:00,239.63,240.9,239.62,240.82,11558.0,205.1042,206.1912,205.0956,206.1227,11558.0
2021-01-15 15:00:00,240.95,242.3,240.87,241.88,19256.0,206.234,207.3895,206.1655,207.03,19256.0
2021-01-15 15:30:00,241.92,242.15,239.83,240.51,80512.0,207.0642,207.2611,205.2753,205.8574,80512.0
2021-01-19 09:30:00,241.97,241.97,239.04,239.36,7006.0,207.107,207.107,204.5992,204.8731,7006.0
2021-01-19 10:00:00,239.11,239.87,238.01,239.87,14479.0,204.6591,205.3096,203.7176,205.3096,14479.0
2021-01-19 10:30:00,240.04,240.07,238.94,239.66,13145.0,205.4551,205.4808,204.5136,205.1298,13145.0
2021-01-19 11:00:00,239.75,239.75,238.05,238.53,5151.0,205.2069,205.2069,203.7518,204.1627,5151.0
2021-01-19 11:30:00,238.38,238.38,237.38,237.38,7706.0,204.0343,204.0343,203.1783,203.1783,7706.0
2021-01-19 12:00:00,237.49,238.25,237.31,237.73,3749.0,203.2725,203.923,203.1184,203.4779,3749.0
2021-01-19 12:30:00,237.7,237.99,236.98,237.04,4969.0,203.4522,203.7005,202.836,202.8873,4969.0
2021-01-19 13:00:00,237.05,237.05,235.72,235.92,15809.0,202.8959,202.8959,201.7575,201.9287,15809.0
2021-01-19 13:30:00,235.85,236.93,235.85,236.39,9777.0,201.8688,202.7932,201.8688,202.331,9777.0
2021-01-19 14:00:00,236.07,236.63,235.92,236.58,6018.0,202.0571,202.5364,201.9287,202.4936,6018.0
2021-01-19 14:30:00,236.54,237.31,236.37,236.92,13719.0,202.4594,203.1184,202.3139,202.7846,13719.0
2021-01-19 15:00:00,236.86,237.34,236.79,237.29,9229.0,202.7333,203.1441,202.6733,203.1013,9229.0
2021-01-19 15:30:00,237.23,237.72,236.92,237.19,61385.0,203.05,203.4694,202.7846,203.0157,61385.0
2021-01-20 09:30:00,237.18,238.17,235.68,237.34,35534.0,203.0072,203.8545,201.7233,203.1441,35534.0
2021-01-20 10:00:00,237.55,238.15,237.2,237.41,12084.0,203.3238,203.8374,203.0243,203.204,12084.0
2021-01-20 10:30:00,237.14,239.56,237.14,239.25,17424.0,202.9729,205.0442,202.9729,204.7789,17424.0
2021-01-20 11:00:00,239.08,240.18,238.75,239.23,19166.0,204.6334,205.5749,204.351,204.7618,19166.0
2021-01-20 11:30:00,239.17,240.37,239.0,240.15,14467.0,204.7104,205.7375,204.5649,205.5492,14467.0
2021-01-20 12:00:00,240.4,241.91,240.25,241.7,13072.0,205.7632,207.0557,205.6348,206.8759,13072.0
2021-01-20 12:30:00,241.65,242.47,241.53,242.28,16617.0,206.8331,207.535,206.7304,207.3724,16617.0
2021-01-20 13:00:00,242.3,243.36,242.18,242.87,21223.0,207.3895,208.2967,207.2868,207.8773,21223.0
2021-01-20 13:30:00,243.03,243.04,241.31,241.83,14725.0,208.0143,208.0229,206.5421,206.9872,14725.0
2021-01-20 14:00:00,241.75,242.74,241.75,242.5,9019.0,206.9187,207.7661,206.9187,207.5607,9019.0
2021-01-20 14:30:00,242.51,243.44,242.48,243.19,8098.0,207.5692,208.3652,207.5435,208.1512,8098.0
2021-01-20 15:00:00,243.15,243.57,243.0,243.32,36128.0,208.117,208.4765,207.9886,208.2625,36128.0
2021-01-20 15:30:00,243.15,245.56,243.03,244.99,121942.0,208.117,210.1798,208.0143,209.6919,121942.0
2021-01-21 09:30:00,242.62,243.85,240.0,240.83,13193.0,207.6634,208.7161,205.4209,206.1313,13193.0
2021-01-21 10:00:00,240.05,241.7,239.85,241.56,10417.0,205.4636,206.8759,205.2925,206.7561,10417.0
2021-01-21 10:30:00,241.55,241.62,240.94,240.98,28034.0,206.7475,206.8074,206.2254,206.2597,28034.0
2021-01-21 11:00:00,240.79,240.99,240.41,240.86,4880.0,206.097,206.2682,205.7718,206.1569,4880.0
2021-01-21 11:30:00,240.88,241.0,240.19,240.77,7652.0,206.1741,206.2768,205.5835,206.0799,7652.0
2021-01-21 12:00:00,240.68,241.47,240.63,241.13,10463.0,206.0029,206.6791,205.9601,206.388,10463.0
2021-01-21 12:30:00,241.18,241.81,240.21,241.61,15224.0,206.4308,206.9701,205.6006,206.7989,15224.0
2021-01-21 13:00:00,241.63,242.0,241.43,241.96,6486.0,206.816,207.1327,206.6448,207.0985,6486.0
2021-01-21 13:30:00,241.95,243.36,241.84,243.23,18954.0,207.0899,208.2967,206.9957,208.1855,18954.0
2021-01-21 14:00:00,243.33,243.33,242.45,243.06,4101.0,208.2711,208.2711,207.5179,208.04,4101.0
2021-01-21 14:30:00,243.31,244.57,243.07,244.54,24390.0,208.2539,209.3324,208.0485,209.3067,24390.0
2021-01-21 15:00:00,244.56,246.37,244.38,245.78,68325.0,209.3238,210.8731,209.1698,210.3681,68325.0
2021-01-21 15:30:00,245.78,245.96,244.8,245.22,94825.0,210.3681,210.5221,209.5293,209.8888,94825.0
2021-01-22 09:30:00,244.51,244.51,242.99,243.84,5474.0,209.2811,209.2811,207.9801,208.7076,5474.0
2021-01-22 10:00:00,243.94,244.85,243.58,244.68,8978.0,208.7932,209.5721,208.485,209.4266,8978.0
2021-01-22 10:30:00,245.0,245.0,243.68,244.08,18215.0,209.7005,209.7005,208.5706,208.913,18215.0
2021-01-22 11:00:00,244.1,244.2,242.4,242.57,17299.0,208.9301,209.0157,207.4751,207.6206,17299.0
2021-01-22 11:30:00,242.67,243.73,242.66,243.53,2600.0,207.7062,208.6134,207.6976,208.4423,2600.0
2021-01-22 12:00:00,243.73,243.73,242.92,243.01,4578.0,208.6134,208.6134,207.9201,207.9972,4578.0
2021-01-22 12:30:00,243.2,243.74,243.03,243.74,17165.0,208.1598,208.622,208.0143,208.622,17165.0
2021-01-22 13:00:00,243.58,244.08,243.47,244.07,5197.0,208.485,208.913,208.3909,208.9044,5197.0
2021-01-22 13:30:00,243.8,244.19,243.32,243.32,1934.0,208.6734,209.0072,208.2625,208.2625,1934.0
2021-01-22 14:00:00,243.34,243.93,243.3,243.41,11200.0,208.2796,208.7846,208.2454,208.3395,11200.0
2021-01-22 14:30:00,243.58,243.7,242.9,243.11,6255.0,208.485,208.5878,207.903,208.0828,6255.0
2021-01-22 15:00:00,243.41,244.38,242.94,244.11,26170.0,208.3395,209.1698,207.9373,208.9387,26170.0
2021-01-22 15:30:00,244.1,244.41,243.41,243.61,85702.0,208.9301,209.1955,208.3395,208.5107,85702.0
2021-01-25 09:30:00,242.54,243.09,241.19,241.46,50972.0,207.5949,208.0656,206.4394,206.6705,50972.0
2021-01-25 10:00:00,241.46,244.84,241.45,244.5,12723.0,206.6705,209.5635,206.6619,209.2725,12723.0
2021-01-25 10:30:00,244.51,245.79,244.51,244.66,4010.0,209.2811,210.3766,209.2811,209.4094,4010.0
2021-01-25 11:00:00,244.53,244.63,243.5,243.65,5047.0,209.2982,209.3838,208.4166,208.545,5047.0
2021-01-25 11:30:00,243.86,244.77,243.56,244.24,3350.0,208.7247,209.5036,208.4679,209.05,3350.0
2021-01-25 12:00:00,244.25,244.8,244.0,244.0,7030.0,209.0585,209.5293,208.8445,208.8445,7030.0
2021-01-25 12:30:00,243.75,244.24,243.62,243.72,8514.0,208.6306,209.05,208.5193,208.6049,8514.0
2021-01-25 13:00:00,243.65,244.22,243.54,243.84,15120.0,208.545,209.0328,208.4508,208.7076,15120.0
2021-01-25 13:30:00,243.84,244.24,242.49,243.26,10821.0,208.7076,209.05,207.5521,208.2112,10821.0
2021-01-25 14:00:00,243.11,243.11,242.51,242.71,14788.0,208.0828,208.0828,207.5692,207.7404,14788.0
2021-01-25 14:30:00,242.74,243.47,242.73,243.0,9648.0,207.7661,208.3909,207.7575,207.9886,9648.0
2021-01-25 15:00:00,242.99,243.0,242.26,242.79,30550.0,207.9801,207.9886,207.3552,207.8089,30550.0
2021-01-25 15:30:00,242.8,243.12,242.38,242.82,74392.0,207.8174,208.0913,207.4579,207.8345,74392.0
2021-01-26 09:30:00,242.8,245.23,242.62,244.46,12866.0,207.8174,209.8973,207.6634,209.2383,12866.0
2021-01-26 10:00:00,244.45,245.19,243.0,243.21,21437.0,209.2297,209.8631,207.9886,208.1684,21437.0
2021-01-26 10:30:00,243.55,243.55,241.93,241.93,11333.0,208.4594,208.4594,207.0728,207.0728,11333.0
2021-01-26 11:00:00,242.33,243.16,242.23,243.1,52088.0,207.4151,208.1256,207.3296,208.0742,52088.0
2021-01-26 11:30:00,243.0,244.0,242.67,243.82,8503.0,207.9886,208.8445,207.7062,208.6905,8503.0
2021-01-26 12:00:00,243.9,243.93,243.46,243.46,21093.0,208.7589,208.7846,208.3823,208.3823,21093.0
2021-01-26 12:30:00,243.49,243.61,242.84,242.92,6687.0,208.408,208.5107,207.8517,207.9201,6687.0
2021-01-26 13:00:00,242.34,243.06,242.34,242.83,11978.0,207.4237,208.04,207.4237,207.8431,11978.0
2021-01-26 13:30:00,243.0,243.45,242.8,243.21,19872.0,207.9886,208.3738,207.8174,208.1684,19872.0
2021-01-26 14:00:00,243.1,243.63,243.1,243.35,4511.0,208.0742,208.5278,208.0742,208.2882,4511.0
2021-01-26 14:30:00,243.37,245.01,243.37,244.91,7947.0,208.3053,209.709,208.3053,209.6234,7947.0
2021-01-26 15:00:00,244.78,245.1,244.4,245.0,11767.0,209.5122,209.786,209.1869,209.7005,11767.0
2021-01-26 15:30:00,244.98,245.06,243.31,243.92,54192.0,209.6833,209.7518,208.2539,208.7761,54192.0
2021-01-27 09:30:00,242.07,243.27,239.6,239.73,26821.0,207.1926,208.2197,205.0785,205.1898,26821.0
2021-01-27 10:00:00,239.73,239.73,235.75,237.18,19078.0,205.1898,205.1898,201.7832,203.0072,19078.0
2021-01-27 10:30:00,237.0,238.74,236.53,237.28,29911.0,202.8531,204.3424,202.4508,203.0928,29911.0
2021-01-27 11:00:00,237.28,237.67,236.11,237.67,8563.0,203.0928,203.4266,202.0913,203.4266,8563.0
2021-01-27 11:30:00,237.7,238.06,236.77,237.07,33212.0,203.4522,203.7604,202.6562,202.913,33212.0
2021-01-27 12:00:00,237.24,238.32,236.84,237.69,13751.0,203.0585,203.9829,202.7161,203.4437,13751.0
2021-01-27 12:30:00,238.03,239.19,237.86,239.19,5740.0,203.7347,204.7276,203.5892,204.7276,5740.0
2021-01-27 13:00:00,239.17,239.32,238.56,239.18,11598.0,204.7104,204.8388,204.1883,204.719,11598.0
2021-01-27 13:30:00,238.94,239.97,238.9,239.64,11907.0,204.5136,205.3952,204.4793,205.1127,11907.0
2021-01-27 14:00:00,239.98,240.14,238.99,239.56,7171.0,205.4037,205.5407,204.5564,205.0442,7171.0
2021-01-27 14:30:00,239.56,239.56,237.94,238.43,13725.0,205.0442,205.0442,203.6577,204.0771,13725.0
2021-01-27 15:00:00,238.38,239.95,238.25,239.78,21476.0,204.0343,205.3781,203.923,205.2326,21476.0
2021-01-27 15:30:00,239.62,240.19,238.17,239.4,58439.0,205.0956,205.5835,203.8545,204.9073,58439.0
2021-01-28 09:30:00,240.23,241.03,238.54,240.21,6635.0,205.6177,206.3025,204.1712,205.6006,6635.0
2021-01-28 10:00:00,240.81,243.13,240.5,243.0,5681.0,206.1141,208.0999,205.8488,207.9886,5681.0
2021-01-28 10:30:00,242.7,244.31,242.5,243.69,6303.0,207.7318,209.1099,207.5607,208.5792,6303.0
2021-01-28 11:00:00,243.87,246.53,243.42,245.63,8804.0,208.7333,211.01,208.3481,210.2397,8804.0
2021-01-28 11:30:00,245.31,245.53,244.86,245.24,5038.0,209.9658,210.1541,209.5806,209.9059,5038.0
2021-01-28 12:00:00,245.21,246.48,243.9,244.93,25747.0,209.8802,210.9672,208.7589,209.6405,25747.0
2021-01-28 12:30:00,245.21,245.57,244.41,244.76,18661.0,209.8802,210.1883,209.1955,209.495,18661.0
2021-01-28 13:00:00,244.68,245.83,244.55,245.58,10577.0,209.4266,210.4109,209.3153,210.1969,10577.0
2021-01-28 13:30:00,245.5,246.14,245.22,245.33,5450.0,210.1284,210.6762,209.8888,209.9829,5450.0
2021-01-28 14:00:00,245.61,245.74,244.01,244.15,8767.0,210.2226,210.3338,208.8531,208.9729,8767.0
2021-01-28 14:30:00,244.3,245.32,244.18,245.27,12938.0,209.1013,209.9743,208.9986,209.9316,12938.0
2021-01-28 15:00:00,245.1,245.17,244.17,244.17,19350.0,209.786,209.846,208.99,208.99,19350.0
2021-01-28 15:30:00,244.08,244.28,242.77,243.26,78274.0,208.913,209.0842,207.7918,208.2112,78274.0
2021-01-29 09:30:00,242.5,243.34,237.7,243.14,14450.0,207.5607,208.2796,203.4522,208.1084,14450.0
2021-01-29 10:00:00,242.81,244.23,242.49,243.77,6628.0,207.826,209.0414,207.5521,208.6477,6628.0
2021-01-29 10:30:00,243.74,244.27,243.38,244.25,10153.0,208.622,209.0756,208.3139,209.0585,10153.0
2021-01-29 11:00:00,244.2,245.12,243.35,244.5,18214.0,209.0157,209.8032,208.2882,209.2725,18214.0
2021-01-29 11:30:00,244.49,244.92,241.81,241.84,16274.0,209.2639,209.632,206.9701,206.9957,16274.0
2021-01-29 12:00:00,242.21,242.8,241.17,241.83,8010.0,207.3124,207.8174,206.4223,206.9872,8010.0
2021-01-29 12:30:00,241.67,242.07,240.95,241.5,9102.0,206.8502,207.1926,206.234,206.7047,9102.0
2021-01-29 13:00:00,241.49,241.9,239.75,240.32,8324.0,206.6962,207.0471,205.2069,205.6947,8324.0
2021-01-29 13:30:00,240.46,240.61,239.31,239.31,5834.0,205.8146,205.943,204.8303,204.8303,5834.0
2021-01-29 14:00:00,239.51,241.13,239.51,239.92,11101.0,205.0015,206.388,205.0015,205.3524,11101.0
2021-01-29 14:30:00,239.63,239.65,238.58,239.29,8666.0,205.1042,205.1213,204.2054,204.8132,8666.0
2021-01-29 15:00:00,239.42,240.55,239.42,239.66,7215.0,204.9244,205.8916,204.9244,205.1298,7215.0
2021-01-29 15:30:00,239.34,240.49,237.98,239.43,59864.0,204.8559,205.8403,203.6919,204.933,59864.0
2021-02-01 09:30:00,240.63,240.63,236.19,237.63,35165.0,205.9601,205.9601,202.1598,203.3923,35165.0
2021-02-01 10:00:00,237.29,238.76,236.85,238.34,11978.0,203.1013,204.3595,202.7247,204.0,11978.0
2021-02-01 10:30:00,238.56,239.6,237.97,238.78,10309.0,204.1883,205.0785,203.6833,204.3766,10309.0
2021-02-01 11:00:00,238.4,239.49,238.25,239.07,26558.0,204.0514,204.9843,203.923,204.6248,26558.0
2021-02-01 11:30:00,239.04,239.96,238.45,239.43,7658.0,204.5992,205.3866,204.0942,204.933,7658.0
2021-02-01 12:00:00,239.49,239.76,238.38,239.08,7039.0,204.9843,205.2154,204.0343,204.6334,7039.0
2021-02-01 12:30:00,239.21,239.66,238.26,239.65,21764.0,204.7447,205.1298,203.9316,205.1213,21764.0
2021-02-01 13:00:00,239.53,239.77,238.91,239.18,6060.0,205.0186,205.224,204.4879,204.719,6060.0
2021-02-01 13:30:00,239.27,239.33,238.15,238.84,7030.0,204.796,204.8474,203.8374,204.428,7030.0
2021-02-01 14:00:00,238.64,239.59,238.46,239.59,4548.0,204.2568,205.0699,204.1027,205.0699,4548.0
2021-02-01 14:30:00,239.63,240.49,239.61,240.19,6562.0,205.1042,205.8403,205.087,205.5835,6562.0
2021-02-01 15:00:00,240.23,240.34,239.77,240.0,9192.0,205.6177,205.7119,205.224,205.4209,9192.0
2021-02-01 15:30:00,240.06,242.29,239.9,242.07,42897.0,205.4722,207.3809,205.3353,207.1926,42897.0
2021-02-02 09:30:00,242.88,244.5,241.11,242.85,17956.0,207.8859,209.2725,206.3709,207.8602,17956.0
2021-02-02 10:00:00,242.97,244.69,242.94,244.08,5698.0,207.9629,209.4351,207.9373,208.913,5698.0
2021-02-02 10:30:00,243.98,244.54,243.33,244.54,6527.0,208.8274,209.3067,208.2711,209.3067,6527.0
2021-02-02 11:00:00,244.89,245.31,243.99,244.11,5986.0,209.6063,209.9658,208.836,208.9387,5986.0
2021-02-02 11:30:00,244.36,245.61,244.25,244.87,9636.0,209.1527,210.2226,209.0585,209.5892,9636.0
2021-02-02 12:00:00,244.89,245.44,243.73,243.74,6335.0,209.6063,210.0771,208.6134,208.622,6335.0
2021-02-02 12:30:00,243.99,245.0,243.77,244.56,5267.0,208.836,209.7005,208.6477,209.3238,5267.0
2021-02-02 13:00:00,244.41,244.52,243.35,244.05,5722.0,209.1955,209.2896,208.2882,208.8873,5722.0
2021-02-02 13:30:00,244.07,244.73,244.0,244.73,4428.0,208.9044,209.4694,208.8445,209.4694,4428.0
2021-02-02 14:00:00,244.73,245.0,244.13,244.13,4273.0,209.4694,209.7005,208.9558,208.9558,4273.0
2021-02-02 14:30:00,244.23,244.77,244.22,244.77,7438.0,209.0414,209.5036,209.0328,209.5036,7438.0
2021-02-02 15:00:00,244.54,244.69,242.16,242.74,31303.0,209.3067,209.4351,207.2696,207.7661,31303.0
2021-02-02 15:30:00,242.97,244.56,242.7,244.18,48647.0,207.9629,209.3238,207.7318,208.9986,48647.0
2021-02-03 09:30:00,242.13,244.24,240.19,242.77,13212.0,207.244,209.05,205.5835,207.7918,13212.0
2021-02-03 10:00:00,243.01,243.17,242.16,242.32,6404.0,207.9972,208.1341,207.2696,207.4066,6404.0
2021-02-03 10:30:00,242.31,243.7,242.3,242.57,11745.0,207.398,208.5878,207.3895,207.6206,11745.0
2021-02-03 11:00:00,242.68,243.73,242.18,243.13,10138.0,207.7147,208.6134,207.2868,208.0999,10138.0
2021-02-03 11:30:00,243.26,243.53,242.95,243.0,13645.0,208.2112,208.4423,207.9458,207.9886,13645.0
2021-02-03 12:00:00,243.1,244.24,242.71,244.24,10161.0,208.0742,209.05,207.7404,209.05,10161.0
2021-02-03 12:30:00,244.21,245.18,243.87,244.93,17915.0,209.0243,209.8545,208.7333,209.6405,17915.0
2021-02-03 13:00:00,244.97,245.59,244.64,245.35,6593.0,209.6748,210.2054,209.3923,210.0,6593.0
2021-02-03 13:30:00,245.24,246.14,245.23,246.08,9911.0,209.9059,210.6762,209.8973,210.6248,9911.0
2021-02-03 14:00:00,246.02,247.11,246.0,246.92,34462.0,210.5735,211.5064,210.5564,211.3438,34462.0
2021-02-03 14:30:00,247.0,249.34,246.8,248.96,43616.0,211.4123,213.4151,211.2411,213.0899,43616.0
2021-02-03 15:00:00,248.75,248.75,247.8,248.23,49209.0,212.9102,212.9102,212.097,212.4651,49209.0
2021-02-03 15:30:00,248.22,248.92,247.49,248.19,60432.0,212.4565,213.0557,211.8317,212.4308,60432.0
2021-02-04 09:30:00,247.37,252.12,246.29,251.12,22402.0,211.729,215.7946,210.8046,214.9387,22402.0
2021-02-04 10:00:00,251.58,252.11,248.98,249.3,29146.0,215.3324,215.786,213.107,213.3809,29146.0
2021-02-04 10:30:00,248.87,249.01,247.91,248.66,38677.0,213.0129,213.1327,212.1912,212.8331,38677.0
2021-02-04 11:00:00,248.79,250.72,248.43,250.5,29436.0,212.9444,214.5963,212.6363,214.408,29436.0
2021-02-04 11:30:00,250.77,251.65,249.95,251.36,21503.0,214.6391,215.3923,213.9373,215.1441,21503.0
2021-02-04 12:00:00,251.36,251.84,251.36,251.8,6521.0,215.1441,215.5549,215.1441,215.5207,6521.0
2021-02-04 12:30:00,251.87,252.45,251.47,252.42,8047.0,215.5806,216.0771,215.2383,216.0514,8047.0
2021-02-04 13:00:00,252.33,252.62,252.1,252.56,27941.0,215.9743,216.2226,215.7775,216.1712,27941.0
2021-02-04 13:30:00,252.63,254.02,252.63,253.77,14100.0,216.2311,217.4209,216.2311,217.2069,14100.0
2021-02-04 14:00:00,253.73,253.73,252.91,253.36,20846.0,217.1726,217.1726,216.4708,216.8559,20846.0
2021-02-04 14:30:00,253.55,255.24,253.51,254.96,15381.0,217.0186,218.4651,216.9843,218.2254,15381.0
2021-02-04 15:00:00,255.0,255.03,252.96,253.21,17854.0,218.2597,218.2853,216.5136,216.7276,17854.0
2021-02-04 15:30:00,253.04,253.04,251.7,253.0,68475.0,216.5821,216.5821,215.4351,216.5478,68475.0
2021-02-05 09:30:00,258.64,260.08,252.02,255.67,42050.0,221.3752,222.6077,215.709,218.8331,42050.0
2021-02-05 10:00:00,256.07,256.07,252.99,253.31,19435.0,219.1755,219.1755,216.5393,216.8132,19435.0
2021-02-05 10:30:00,253.3,253.96,252.0,253.94,26901.0,216.8046,217.3695,215.6919,217.3524,26901.0
2021-02-05 11:00:00,253.59,253.96,252.64,253.85,14513.0,217.0528,217.3695,216.2397,217.2753,14513.0
2021-02-05 11:30:00,253.74,254.24,253.29,253.9,13003.0,217.1812,217.6092,216.796,217.3181,13003.0
2021-02-05 12:00:00,254.0,254.46,253.81,254.17,10936.0,217.4037,217.7975,217.2411,217.5492,10936.0
2021-02-05 12:30:00,254.09,256.1,254.09,256.1,13552.0,217.4808,219.2012,217.4808,219.2012,13552.0
2021-02-05 13:00:00,256.06,257.54,255.52,256.08,19565.0,219.1669,220.4337,218.7047,219.1841,19565.0
2021-02-05 13:30:00,256.26,257.26,255.76,257.25,24265.0,219.3381,220.194,218.9102,220.1855,24265.0
2021-02-05 14:00:00,256.72,257.13,254.66,255.09,22282.0,219.7318,220.0828,217.9686,218.3367,22282.0
2021-02-05 14:30:00,255.04,255.79,254.8,255.79,21507.0,218.2939,218.9358,218.0885,218.9358,21507.0
2021-02-05 15:00:00,255.59,257.44,255.11,257.1,33543.0,218.7646,220.3481,218.3538,220.0571,33543.0
2021-02-05 15:30:00,256.97,258.84,256.74,258.62,132522.0,219.9458,221.5464,219.749,221.3581,132522.0
2021-02-08 09:30:00,258.19,262.32,256.5,261.82,127158.0,220.99,224.525,219.5435,224.097,127158.0
2021-02-08 10:00:00,262.12,262.54,260.07,261.47,78190.0,224.3538,224.7133,222.5992,223.7975,78190.0
2021-02-08 10:30:00,261.25,261.8,260.88,261.4,25871.0,223.6092,224.0799,223.2925,223.7375,25871.0
2021-02-08 11:00:00,261.47,262.21,261.2,261.79,19381.0,223.7975,224.4308,223.5664,224.0714,19381.0
2021-02-08 11:30:00,261.65,263.12,261.17,263.12,21457.0,223.9515,225.2097,223.5407,225.2097,21457.0
2021-02-08 12:00:00,263.12,263.12,261.73,262.36,11930.0,225.2097,225.2097,224.02,224.5592,11930.0
2021-02-08 12:30:00,262.44,262.71,261.98,262.64,18809.0,224.6277,224.8588,224.234,224.7989,18809.0
2021-02-08 13:00:00,262.41,263.31,262.14,263.06,17298.0,224.602,225.3724,224.3709,225.1584,17298.0
2021-02-08 13:30:00,263.0,263.15,262.43,262.56,22863.0,225.107,225.2354,224.6191,224.7304,22863.0
2021-02-08 14:00:00,262.45,262.94,262.0,262.06,20164.0,224.6363,225.0557,224.2511,224.3025,20164.0
2021-02-08 14:30:00,262.13,262.22,261.23,261.28,27603.0,224.3624,224.4394,223.592,223.6348,27603.0
2021-02-08 15:00:00,261.33,261.47,260.88,261.47,26791.0,223.6776,223.7975,223.2925,223.7975,26791.0
2021-02-08 15:30:00,261.4,261.4,259.98,260.27,51033.0,223.7375,223.7375,222.5221,222.7704,51033.0
2021-02-09 09:30:00,259.75,261.67,257.73,259.78,22784.0,222.3253,223.9686,220.5963,222.351,22784.0
2021-02-09 10:00:00,259.52,260.18,257.5,257.75,8517.0,222.1284,222.6933,220.3995,220.6134,8517.0
2021-02-09 10:30:00,258.02,258.02,256.77,256.99,5000.0,220.8445,220.8445,219.7746,219.9629,5000.0
2021-02-09 11:00:00,256.93,257.16,256.39,256.77,5155.0,219.9116,220.1084,219.4494,219.7746,5155.0
2021-02-09 11:30:00,256.97,257.69,256.51,257.66,5272.0,219.9458,220.5621,219.5521,220.5364,5272.0
2021-02-09 12:00:00,257.71,258.76,257.59,257.7,10083.0,220.5792,221.4779,220.4765,220.5706,10083.0
2021-02-09 12:30:00,257.79,259.19,257.74,259.19,31057.0,220.6477,221.846,220.6049,221.846,31057.0
2021-02-09 13:00:00,259.17,259.96,259.0,259.7,10602.0,221.8288,222.505,221.6833,222.2825,10602.0
2021-02-09 13:30:00,259.71,260.73,259.52,259.52,9230.0,222.291,223.1641,222.1284,222.1284,9230.0
2021-02-09 14:00:00,259.36,259.6,258.73,258.83,8416.0,221.9915,222.1969,221.4522,221.5378,8416.0
2021-02-09 14:30:00,258.9,259.64,258.82,259.54,8947.0,221.5977,222.2311,221.5293,222.1455,8947.0
2021-02-09 15:00:00,259.65,259.91,258.84,258.88,13495.0,222.2397,222.4622,221.5464,221.5806,13495.0
2021-02-09 15:30:00,258.94,259.91,258.94,259.33,40395.0,221.632,222.4622,221.632,221.9658,40395.0
2021-02-10 09:30:00,259.48,260.52,257.78,259.38,14674.0,222.0942,222.9843,220.6391,222.0086,14674.0
2021-02-10 10:00:00,259.27,261.34,259.23,260.24,6335.0,221.9144,223.6862,221.8802,222.7447,6335.0
2021-02-10 10:30:00,260.13,261.02,259.24,259.47,10958.0,222.6505,223.4123,221.8888,222.0856,10958.0
2021-02-10 11:00:00,259.9,260.93,259.72,260.63,16436.0,222.4537,223.3353,222.2996,223.0785,16436.0
2021-02-10 11:30:00,260.64,263.31,260.64,263.23,123892.0,223.087,225.3724,223.087,225.3039,123892.0
2021-02-10 12:00:00,263.01,264.59,262.0,262.69,66948.0,225.1156,226.4679,224.2511,224.8417,66948.0
2021-02-10 12:30:00,262.56,263.43,262.11,262.54,7582.0,224.7304,225.4751,224.3452,224.7133,7582.0
2021-02-10 13:00:00,262.44,264.22,262.43,264.22,3757.0,224.6277,226.1512,224.6191,226.1512,3757.0
2021-02-10 13:30:00,264.37,264.37,263.0,263.01,7461.0,226.2796,226.2796,225.107,225.1156,7461.0
2021-02-10 14:00:00,263.0,264.49,262.66,264.4,10727.0,225.107,226.3823,224.816,226.3053,10727.0
2021-02-10 14:30:00,264.6,265.5,264.48,265.04,13005.0,226.4765,227.2468,226.3738,226.8531,13005.0
2021-02-10 15:00:00,265.31,266.34,265.19,266.33,11197.0,227.0842,227.9658,226.9815,227.9572,11197.0
2021-02-10 15:30:00,266.26,267.69,266.26,267.69,73448.0,227.8973,229.1213,227.8973,229.1213,73448.0
2021-02-11 09:30:00,267.27,267.97,263.79,266.85,29381.0,228.7618,229.3609,225.7832,228.4023,29381.0
2021-02-11 10:00:00,267.01,268.77,266.03,267.94,32186.0,228.5393,230.0457,227.7005,229.3353,32186.0
2021-02-11 10:30:00,267.47,268.17,266.63,266.92,43409.0,228.933,229.5321,228.214,228.4622,43409.0
2021-02-11 11:00:00,266.82,267.81,266.49,267.81,27038.0,228.3766,229.224,228.0942,229.224,27038.0
2021-02-11 11:30:00,267.83,268.19,267.5,268.19,6776.0,229.2411,229.5492,228.9587,229.5492,6776.0
2021-02-11 12:00:00,268.38,268.67,267.52,267.72,13616.0,229.7119,229.9601,228.9758,229.147,13616.0
2021-02-11 12:30:00,267.9,270.14,267.9,269.19,15915.0,229.301,231.2183,229.301,230.4052,15915.0
2021-02-11 13:00:00,269.32,270.53,269.2,270.31,19821.0,230.5164,231.5521,230.4137,231.3638,19821.0
2021-02-11 13:30:00,270.21,270.41,269.51,269.55,10529.0,231.2782,231.4494,230.6791,230.7133,10529.0
2021-02-11 14:00:00,269.4,270.1,269.04,270.1,6093.0,230.5849,231.1841,230.2768,231.1841,6093.0
2021-02-11 14:30:00,269.98,270.66,269.72,270.66,11345.0,231.0813,231.6634,230.8588,231.6634,11345.0
2021-02-11 15:00:00,270.52,270.52,270.05,270.11,12027.0,231.5435,231.5435,231.1413,231.1926,12027.0
2021-02-11 15:30:00,270.11,271.93,270.01,271.54,64313.0,231.1926,232.7504,231.107,232.4166,64313.0
2021-02-12 09:30:00,270.85,271.93,268.08,268.11,13033.0,231.826,232.7504,229.4551,229.4808,13033.0
2021-02-12 10:00:00,268.22,269.71,267.42,268.04,9838.0,229.5749,230.8502,228.8902,229.4209,9838.0
2021-02-12 10:30:00,268.11,268.16,267.0,267.36,10477.0,229.4808,229.5236,228.5307,228.8388,10477.0
2021-02-12 11:00:00,267.21,267.92,267.06,267.36,25892.0,228.7104,229.3181,228.5821,228.8388,25892.0
2021-02-12 11:30:00,267.18,269.09,267.18,269.0,32056.0,228.6848,230.3196,228.6848,230.2425,32056.0
2021-02-12 12:00:00,268.98,269.87,268.84,269.29,15507.0,230.2254,230.9872,230.1056,230.4908,15507.0
2021-02-12 12:30:00,268.99,269.38,268.57,269.07,6933.0,230.234,230.5678,229.8745,230.3025,6933.0
2021-02-12 13:00:00,269.15,269.56,268.63,269.03,7390.0,230.3709,230.7219,229.9258,230.2682,7390.0
2021-02-12 13:30:00,268.91,269.61,268.49,268.98,9780.0,230.1655,230.7647,229.806,230.2254,9780.0
2021-02-12 14:00:00,268.86,269.01,268.08,268.47,33630.0,230.1227,230.2511,229.4551,229.7889,33630.0
2021-02-12 14:30:00,268.58,268.7,267.93,268.18,33457.0,229.8831,229.9858,229.3267,229.5407,33457.0
2021-02-12 15:00:00,268.13,269.05,267.89,268.3,34894.0,229.4979,230.2853,229.2925,229.6434,34894.0
2021-02-12 15:30:00,268.28,269.47,268.25,269.35,81699.0,229.6263,230.6448,229.6006,230.5421,81699.0
2021-02-16 09:30:00,269.42,270.0,266.03,267.99,12525.0,230.602,231.0985,227.7005,229.3781,12525.0
2021-02-16 10:00:00,267.85,267.87,266.46,267.33,19276.0,229.2582,229.2753,228.0685,228.8132,19276.0
2021-02-16 10:30:00,267.16,268.01,266.55,267.85,33554.0,228.6676,229.3952,228.1455,229.2582,33554.0
2021-02-16 11:00:00,267.85,268.54,266.66,267.46,9391.0,229.2582,229.8488,228.2397,228.9244,9391.0
2021-02-16 11:30:00,267.48,267.48,266.55,267.2,17215.0,228.9415,228.9415,228.1455,228.7019,17215.0
2021-02-16 12:00:00,267.09,267.43,266.68,267.25,7808.0,228.6077,228.8987,228.2568,228.7447,7808.0
2021-02-16 12:30:00,267.25,267.34,266.55,267.17,8000.0,228.7447,228.8217,228.1455,228.6762,8000.0
2021-02-16 13:00:00,267.0,267.39,266.69,266.88,16935.0,228.5307,228.8645,228.2654,228.428,16935.0
2021-02-16 13:30:00,266.98,267.8,266.98,267.41,5691.0,228.5136,229.2154,228.5136,228.8816,5691.0
2021-02-16 14:00:00,267.41,267.77,266.89,267.56,8615.0,228.8816,229.1898,228.4365,229.01,8615.0
2021-02-16 14:30:00,267.55,267.84,267.26,267.58,7663.0,229.0015,229.2497,228.7532,229.0271,7663.0
2021-02-16 15:00:00,267.71,268.32,267.35,268.27,7734.0,229.1384,229.6605,228.8303,229.6177,7734.0
2021-02-16 15:30:00,268.22,268.7,268.0,268.2,37272.0,229.5749,229.9858,229.3866,229.5578,37272.0
2021-02-17 09:30:00,268.14,268.14,263.69,263.73,64304.0,229.5064,229.5064,225.6976,225.7318,64304.0
2021-02-17 10:00:00,264.04,266.23,264.04,265.75,23503.0,225.9972,227.8716,225.9972,227.4608,23503.0
2021-02-17 10:30:00,265.24,266.94,264.79,265.83,5480.0,227.0243,228.4793,226.6391,227.5293,5480.0
2021-02-17 11:00:00,265.9,267.36,265.9,266.43,7490.0,227.5892,228.8388,227.5892,228.0428,7490.0
2021-02-17 11:30:00,266.31,267.37,266.16,267.34,3249.0,227.9401,228.8474,227.8117,228.8217,3249.0
2021-02-17 12:00:00,267.04,267.04,266.15,266.49,4078.0,228.5649,228.5649,227.8032,228.0942,4078.0
2021-02-17 12:30:00,266.64,266.76,266.1,266.6,4132.0,228.2226,228.3253,227.7604,228.1883,4132.0
2021-02-17 13:00:00,266.8,267.38,266.63,267.09,4445.0,228.3595,228.8559,228.214,228.6077,4445.0
2021-02-17 13:30:00,266.98,267.76,266.92,267.31,4760.0,228.5136,229.1812,228.4622,228.796,4760.0
2021-02-17 14:00:00,267.44,267.85,266.69,267.0,5245.0,228.9073,229.2582,228.2654,228.5307,5245.0
2021-02-17 14:30:00,267.21,267.33,267.0,267.32,10043.0,228.7104,228.8132,228.5307,228.8046,10043.0
2021-02-17 15:00:00,267.24,267.34,266.36,266.36,7741.0,228.7361,228.8217,227.9829,227.9829,7741.0
2021-02-17 15:30:00,266.36,267.13,266.31,266.59,31789.0,227.9829,228.642,227.9401,228.1798,31789.0
2021-02-18 09:30:00,266.13,266.92,264.53,265.59,6219.0,227.786,228.4622,226.4166,227.3239,6219.0
2021-02-18 10:00:00,265.52,265.92,264.55,265.85,7196.0,227.2639,227.6063,226.4337,227.5464,7196.0
2021-02-18 10:30:00,265.8,266.13,265.02,265.03,6831.0,227.5036,227.786,226.836,226.8445,6831.0
2021-02-18 11:00:00,264.77,265.08,264.28,264.82,5167.0,226.622,226.8873,226.2026,226.6648,5167.0
2021-02-18 11:30:00,264.68,265.36,264.64,265.0,3138.0,226.545,227.127,226.5107,226.8189,3138.0
2021-02-18 12:00:00,265.03,265.73,265.02,265.26,3488.0,226.8445,227.4437,226.836,227.0414,3488.0
2021-02-18 12:30:00,265.26,265.35,264.78,264.78,2984.0,227.0414,227.1184,226.6306,226.6306,2984.0
2021-02-18 13:00:00,264.47,265.72,264.47,265.43,3475.0,226.3652,227.4351,226.3652,227.1869,3475.0
2021-02-18 13:30:00,265.4,265.41,264.75,265.26,6061.0,227.1612,227.1698,226.6049,227.0414,6061.0
2021-02-18 14:00:00,265.54,265.68,264.7,265.07,2888.0,227.2811,227.4009,226.5621,226.8788,2888.0
2021-02-18 14:30:00,265.0,265.16,264.65,264.65,2939.0,226.8189,226.9558,226.5193,226.5193,2939.0
2021-02-18 15:00:00,264.52,265.41,264.51,265.26,4383.0,226.408,227.1698,226.3995,227.0414,4383.0
2021-02-18 15:30:00,265.42,265.55,264.6,264.71,21857.0,227.1783,227.2896,226.4765,226.5706,21857.0
2021-02-19 09:30:00,265.48,266.77,263.78,265.13,23783.0,227.2297,228.3338,225.7746,226.9301,23783.0
2021-02-19 10:00:00,265.55,266.04,265.04,265.65,6641.0,227.2896,227.709,226.8531,227.3752,6641.0
2021-02-19 10:30:00,265.54,265.81,264.72,265.72,11667.0,227.2811,227.5122,226.5792,227.4351,11667.0
2021-02-19 11:00:00,266.11,266.45,265.47,265.47,7701.0,227.7689,228.0599,227.2211,227.2211,7701.0
2021-02-19 11:30:00,265.68,266.06,265.6,265.95,5111.0,227.4009,227.7261,227.3324,227.632,5111.0
2021-02-19 12:00:00,265.84,265.84,264.27,265.1,5659.0,227.5378,227.5378,226.194,226.9045,5659.0
2021-02-19 12:30:00,264.9,265.82,264.81,265.45,16965.0,226.7333,227.5207,226.6562,227.204,16965.0
2021-02-19 13:00:00,265.46,265.55,264.75,265.04,4130.0,227.2126,227.2896,226.6049,226.8531,4130.0
2021-02-19 13:30:00,265.0,265.52,265.0,265.35,4002.0,226.8189,227.2639,226.8189,227.1184,4002.0
2021-02-19 14:00:00,265.37,265.38,264.48,264.49,10951.0,227.1355,227.1441,226.3738,226.3823,10951.0
2021-02-19 14:30:00,264.56,265.21,264.56,265.13,16974.0,226.4423,226.9986,226.4423,226.9301,16974.0
2021-02-19 15:00:00,265.13,265.19,264.38,264.65,18604.0,226.9301,226.9815,226.2882,226.5193,18604.0
2021-02-19 15:30:00,264.68,264.92,263.88,263.88,59844.0,226.545,226.7504,225.8602,225.8602,59844.0
2021-02-22 09:30:00,263.0,265.43,262.58,263.16,13082.0,225.107,227.1869,224.7475,225.244,13082.0
2021-02-22 10:00:00,263.12,264.03,262.69,263.86,15095.0,225.2097,225.9886,224.8417,225.8431,15095.0
2021-02-22 10:30:00,263.86,265.3,263.68,265.3,23668.0,225.8431,227.0756,225.689,227.0756,23668.0
2021-02-22 11:00:00,265.15,265.3,263.89,264.15,11203.0,226.9472,227.0756,225.8688,226.0913,11203.0
2021-02-22 11:30:00,264.3,264.61,263.66,264.16,7913.0,226.2197,226.4851,225.6719,226.0999,7913.0
2021-02-22 12:00:00,264.08,266.12,263.83,266.12,22053.0,226.0314,227.7775,225.8174,227.7775,22053.0
2021-02-22 12:30:00,266.1,266.95,265.86,266.81,11023.0,227.7604,228.4879,227.555,228.3681,11023.0
2021-02-22 13:00:00,266.74,266.74,265.42,265.5,10953.0,228.3082,228.3082,227.1783,227.2468,10953.0
2021-02-22 13:30:00,265.61,266.02,264.53,264.59,23500.0,227.341,227.6919,226.4166,226.4679,23500.0
2021-02-22 14:00:00,264.69,265.33,264.34,265.24,15132.0,226.5535,227.1013,226.254,227.0243,15132.0
2021-02-22 14:30:00,265.17,265.43,264.5,264.77,15990.0,226.9644,227.1869,226.3909,226.622,15990.0
2021-02-22 15:00:00,264.85,265.11,264.29,264.43,16427.0,226.6905,226.913,226.2112,226.331,16427.0
2021-02-22 15:30:00,264.35,264.83,262.99,264.24,104764.0,226.2625,226.6734,225.0985,226.1684,104764.0
2021-02-23 09:30:00,265.45,267.55,264.41,265.77,12730.0,227.204,229.0015,226.3139,227.4779,12730.0
2021-02-23 10:00:00,265.69,266.65,264.44,265.85,5611.0,227.4094,228.2311,226.3395,227.5464,5611.0
2021-02-23 10:30:00,266.03,268.61,265.97,268.61,25287.0,227.7005,229.9087,227.6491,229.9087,25287.0
2021-02-23 11:00:00,268.41,269.06,267.64,268.66,6808.0,229.7375,230.2939,229.0785,229.9515,6808.0
2021-02-23 11:30:00,268.55,269.4,268.52,269.19,8251.0,229.8574,230.5849,229.8317,230.4052,8251.0
2021-02-23 12:00:00,269.1,269.1,268.43,268.56,15246.0,230.3281,230.3281,229.7547,229.8659,15246.0
2021-02-23 12:30:00,268.47,268.9,267.39,267.39,10284.0,229.7889,230.1569,228.8645,228.8645,10284.0
2021-02-23 13:00:00,267.73,269.64,267.73,269.14,11464.0,229.1555,230.7903,229.1555,230.3624,11464.0
2021-02-23 13:30:00,269.11,269.5,268.19,268.59,11244.0,230.3367,230.6705,229.5492,229.8916,11244.0
2021-02-23 14:00:00,268.22,269.76,268.16,269.55,34965.0,229.5749,230.893,229.5236,230.7133,34965.0
2021-02-23 14:30:00,269.36,269.69,268.93,269.57,26059.0,230.5507,230.8331,230.1826,230.7304,26059.0
2021-02-23 15:00:00,269.29,269.82,269.05,269.16,11845.0,230.4908,230.9444,230.2853,230.3795,11845.0
2021-02-23 15:30:00,269.25,270.28,269.01,269.02,71965.0,230.4565,231.3381,230.2511,230.2597,71965.0
2021-02-24 09:30:00,269.99,270.48,267.86,270.07,17548.0,231.0899,231.5093,229.2668,231.1584,17548.0
2021-02-24 10:00:00,269.99,270.9,268.63,269.74,28928.0,231.0899,231.8688,229.9258,230.8759,28928.0
2021-02-24 10:30:00,269.96,271.69,269.55,271.35,27420.0,231.0642,232.545,230.7133,232.254,27420.0
2021-02-24 11:00:00,271.37,272.12,270.81,271.19,46419.0,232.2711,232.913,231.7918,232.117,46419.0
2021-02-24 11:30:00,271.2,271.36,269.49,269.88,35207.0,232.1256,232.2625,230.6619,230.9957,35207.0
2021-02-24 12:00:00,269.86,270.49,269.74,270.43,19697.0,230.9786,231.5179,230.8759,231.4665,19697.0
2021-02-24 12:30:00,270.51,272.0,269.78,269.85,44212.0,231.535,232.8103,230.9102,230.9701,44212.0
2021-02-24 13:00:00,269.86,270.93,269.85,270.73,17804.0,230.9786,231.8945,230.9701,231.7233,17804.0
2021-02-24 13:30:00,270.72,271.39,268.87,269.28,41775.0,231.7147,232.2882,230.1313,230.4822,41775.0
2021-02-24 14:00:00,269.39,269.47,268.48,269.1,65409.0,230.5763,230.6448,229.7975,230.3281,65409.0
2021-02-24 14:30:00,269.29,271.27,269.29,270.57,27533.0,230.4908,232.1855,230.4908,231.5863,27533.0
2021-02-24 15:00:00,270.59,271.13,269.78,269.78,20384.0,231.6035,232.0656,230.9102,230.9102,20384.0
2021-02-24 15:30:00,270.03,271.12,269.56,270.13,64118.0,231.1241,232.0571,230.7219,231.2097,64118.0
2021-02-25 09:30:00,270.31,270.31,267.24,268.97,26044.0,231.3638,231.3638,228.7361,230.2169,26044.0
2021-02-25 10:00:00,269.05,269.89,268.14,268.98,20636.0,230.2853,231.0043,229.5064,230.2254,20636.0
2021-02-25 10:30:00,269.42,269.67,267.67,267.67,17553.0,230.602,230.816,229.1042,229.1042,17553.0
2021-02-25 11:00:00,267.61,268.2,267.39,267.56,12003.0,229.0528,229.5578,228.8645,229.01,12003.0
2021-02-25 11:30:00,267.54,267.62,265.79,266.41,9280.0,228.9929,229.0614,227.495,228.0257,9280.0
2021-02-25 12:00:00,266.11,266.86,265.7,265.82,15533.0,227.7689,228.4109,227.418,227.5207,15533.0
2021-02-25 12:30:00,266.1,266.12,262.92,262.98,33048.0,227.7604,227.7775,225.0385,225.0899,33048.0
2021-02-25 13:00:00,263.03,263.29,261.34,261.44,17400.0,225.1327,225.3552,223.6862,223.7718,17400.0
2021-02-25 13:30:00,261.7,263.29,261.04,263.25,17048.0,223.9943,225.3552,223.4294,225.321,17048.0
2021-02-25 14:00:00,263.12,264.88,263.02,264.64,13882.0,225.2097,226.7161,225.1241,226.5107,13882.0
2021-02-25 14:30:00,264.57,264.68,262.52,262.59,26583.0,226.4508,226.545,224.6962,224.7561,26583.0
2021-02-25 15:00:00,262.59,263.0,260.99,261.31,12919.0,224.7561,225.107,223.3866,223.6605,12919.0
2021-02-25 15:30:00,261.05,262.15,259.91,261.05,68257.0,223.438,224.3795,222.4622,223.438,68257.0
2021-02-26 09:30:00,260.84,260.95,258.09,260.29,18676.0,223.2582,223.3524,220.9045,222.7875,18676.0
2021-02-26 10:00:00,260.33,260.35,257.09,257.36,17590.0,222.8217,222.8388,220.0485,220.2796,17590.0
2021-02-26 10:30:00,257.36,258.13,256.99,257.5,12753.0,220.2796,220.9387,219.9629,220.3995,12753.0
2021-02-26 11:00:00,257.4,259.13,257.39,257.76,17342.0,220.3139,221.7946,220.3053,220.622,17342.0
2021-02-26 11:30:00,257.6,258.24,257.19,257.63,7719.0,220.485,221.0328,220.1341,220.5107,7719.0
2021-02-26 12:00:00,257.61,258.69,257.59,258.63,7414.0,220.4936,221.418,220.4765,221.3666,7414.0
2021-02-26 12:30:00,258.94,260.12,258.92,259.15,10749.0,221.632,222.642,221.6149,221.8117,10749.0
2021-02-26 13:00:00,259.15,259.22,258.66,259.22,7608.0,221.8117,221.8716,221.3923,221.8716,7608.0
2021-02-26 13:30:00,259.32,259.37,258.05,258.45,9399.0,221.9572,222.0,220.8702,221.2126,9399.0
2021-02-26 14:00:00,258.47,259.16,257.31,257.47,12442.0,221.2297,221.8203,220.2368,220.3738,12442.0
2021-02-26 14:30:00,257.51,258.47,257.43,258.3,6922.0,220.408,221.2297,220.3395,221.0842,6922.0
2021-02-26 15:00:00,258.15,258.98,257.79,257.92,10637.0,220.9558,221.6662,220.6477,220.7589,10637.0
2021-02-26 15:30:00,257.83,257.87,254.63,254.63,92759.0,220.6819,220.7161,217.943,217.943,92759.0
2021-03-01 09:30:00,258.45,262.08,258.45,259.17,18770.0,221.2126,224.3196,221.2126,221.8288,18770.0
2021-03-01 10:00:00,259.04,260.5,259.04,260.01,38280.0,221.7176,222.9672,221.7176,222.5478,38280.0
2021-03-01 10:30:00,260.25,261.4,259.75,261.26,30523.0,222.7532,223.7375,222.3253,223.6177,30523.0
2021-03-01 11:00:00,261.33,261.37,259.42,259.54,13034.0,223.6776,223.7119,222.0428,222.1455,13034.0
2021-03-01 11:30:00,259.69,261.67,259.12,261.5,13230.0,222.2739,223.9686,221.786,223.8231,13230.0
2021-03-01 12:00:00,261.47,262.01,261.23,261.92,12465.0,223.7975,224.2597,223.592,224.1826,12465.0
2021-03-01 12:30:00,261.77,262.31,260.91,261.34,24549.0,224.0542,224.5164,223.3181,223.6862,24549.0
2021-03-01 13:00:00,261.6,261.93,260.29,260.88,8856.0,223.9087,224.1912,222.7875,223.2925,8856.0
2021-03-01 13:30:00,261.14,262.16,261.09,262.15,11727.0,223.515,224.388,223.4722,224.3795,11727.0
2021-03-01 14:00:00,262.35,262.7,261.21,261.5,40786.0,224.5507,224.8502,223.5749,223.8231,40786.0
2021-03-01 14:30:00,261.67,262.85,261.67,262.67,13024.0,223.9686,224.9786,223.9686,224.8246,13024.0
2021-03-01 15:00:00,262.55,263.89,261.93,262.03,16836.0,224.7219,225.8688,224.1912,224.2768,16836.0
2021-03-01 15:30:00,262.01,262.21,259.54,259.97,89230.0,224.2597,224.4308,222.1455,222.5136,89230.0
2021-03-02 09:30:00,260.0,260.21,257.84,259.18,15698.0,222.5393,222.719,220.6905,221.8374,15698.0
2021-03-02 10:00:00,259.36,260.06,258.93,259.26,14308.0,221.9915,222.5906,221.6234,221.9059,14308.0
2021-03-02 10:30:00,259.46,260.1,258.91,260.04,13685.0,222.0771,222.6248,221.6063,222.5735,13685.0
2021-03-02 11:00:00,259.86,260.7,259.12,260.6,55947.0,222.4194,223.1384,221.786,223.0528,55947.0
2021-03-02 11:30:00,260.55,261.19,259.84,260.36,33054.0,223.01,223.5578,222.4023,222.8474,33054.0
2021-03-02 12:00:00,260.23,261.96,260.22,261.53,14715.0,222.7361,224.2169,222.7276,223.8488,14715.0
2021-03-02 12:30:00,261.43,261.66,260.44,260.8,11513.0,223.7632,223.9601,222.9159,223.224,11513.0
2021-03-02 13:00:00,261.12,261.82,260.63,261.28,17167.0,223.4979,224.097,223.0785,223.6348,17167.0
2021-03-02 13:30:00,261.43,262.0,261.19,261.68,21378.0,223.7632,224.2511,223.5578,223.9772,21378.0
2021-03-02 14:00:00,261.5,263.39,261.21,263.12,26060.0,223.8231,225.4408,223.5749,225.2097,26060.0
2021-03-02 14:30:00,263.23,264.28,262.87,264.28,28415.0,225.3039,226.2026,224.9957,226.2026,28415.0
2021-03-02 15:00:00,264.35,264.74,262.27,262.32,34241.0,226.2625,226.5963,224.4822,224.525,34241.0
2021-03-02 15:30:00,262.32,262.84,261.66,262.06,55725.0,224.525,224.9701,223.9601,224.3025,55725.0
2021-03-03 09:30:00,261.73,264.47,261.59,264.47,14713.0,224.02,226.3652,223.9002,226.3652,14713.0
2021-03-03 10:00:00,264.38,267.07,263.84,266.91,30407.0,226.2882,228.5906,225.826,228.4537,30407.0
2021-03-03 10:30:00,266.7,267.58,264.86,265.53,23832.0,228.2739,229.0271,226.699,227.2725,23832.0
2021-03-03 11:00:00,265.2,265.7,264.37,264.5,22882.0,226.99,227.418,226.2796,226.3909,22882.0
2021-03-03 11:30:00,264.71,266.73,264.05,266.28,16485.0,226.5706,228.2996,226.0057,227.9144,16485.0
2021-03-03 12:00:00,266.24,266.72,265.48,265.88,13292.0,227.8802,228.291,227.2297,227.5721,13292.0
2021-03-03 12:30:00,266.11,269.24,266.1,268.99,18002.0,227.7689,230.448,227.7604,230.234,18002.0
2021-03-03 13:00:00,268.96,269.87,268.59,269.3,11651.0,230.2083,230.9872,229.8916,230.4993,11651.0
2021-03-03 13:30:00,269.42,270.89,269.42,270.2,15012.0,230.602,231.8602,230.602,231.2696,15012.0
2021-03-03 14:00:00,270.2,270.88,269.37,269.88,14452.0,231.2696,231.8517,230.5592,230.9957,14452.0
2021-03-03 14:30:00,269.62,270.39,268.82,269.39,11363.0,230.7732,231.4323,230.0885,230.5763,11363.0
2021-03-03 15:00:00,269.27,269.41,267.27,267.28,44723.0,230.4736,230.5935,228.7618,228.7704,44723.0
2021-03-03 15:30:00,267.36,268.09,265.99,267.27,51140.0,228.8388,229.4637,227.6662,228.7618,51140.0
2021-03-04 09:30:00,268.49,269.95,266.96,269.74,18162.0,229.806,231.0557,228.4965,230.8759,18162.0
2021-03-04 10:00:00,269.9,270.5,268.69,269.66,19313.0,231.0129,231.5264,229.9772,230.8074,19313.0
2021-03-04 10:30:00,269.3,269.49,266.71,267.22,19646.0,230.4993,230.6619,228.2825,228.719,19646.0
2021-03-04 11:00:00,267.49,268.83,267.15,268.83,14530.0,228.9501,230.097,228.6591,230.097,14530.0
2021-03-04 11:30:00,269.23,269.47,268.48,268.56,13151.0,230.4394,230.6448,229.7975,229.8659,13151.0
2021-03-04 12:00:00,268.78,269.36,265.31,265.55,26730.0,230.0542,230.5507,227.0842,227.2896,26730.0
2021-03-04 12:30:00,265.54,266.17,261.94,262.3,29610.0,227.2811,227.8203,224.1997,224.5079,29610.0
2021-03-04 13:00:00,262.71,263.69,262.17,263.67,15736.0,224.8588,225.6976,224.3966,225.6805,15736.0
2021-03-04 13:30:00,263.5,263.78,261.16,261.16,10196.0,225.535,225.7746,223.5321,223.5321,10196.0
2021-03-04 14:00:00,261.28,261.35,260.24,261.06,37300.0,223.6348,223.6948,222.7447,223.4465,37300.0
2021-03-04 14:30:00,261.02,263.22,260.09,262.75,22213.0,223.4123,225.2953,222.6163,224.893,22213.0
2021-03-04 15:00:00,262.65,262.65,259.89,260.77,20695.0,224.8074,224.8074,222.4451,223.1983,20695.0
2021-03-04 15:30:00,260.63,263.82,260.62,262.21,61117.0,223.0785,225.8089,223.0699,224.4308,61117.0
2021-03-05 09:30:00,263.65,265.7,261.75,262.06,9682.0,225.6634,227.418,224.0371,224.3025,9682.0
2021-03-05 10:00:00,261.93,263.38,261.93,262.13,7720.0,224.1912,225.4323,224.1912,224.3624,7720.0
2021-03-05 10:30:00,262.41,262.5,260.47,261.43,11565.0,224.602,224.6791,222.9415,223.7632,11565.0
2021-03-05 11:00:00,261.4,261.41,258.48,258.48,8230.0,223.7375,223.7461,221.2383,221.2383,8230.0
2021-03-05 11:30:00,258.78,259.84,258.02,259.84,9395.0,221.495,222.4023,220.8445,222.4023,9395.0
2021-03-05 12:00:00,259.5,261.39,259.48,261.25,13534.0,222.1113,223.729,222.0942,223.6092,13534.0
2021-03-05 12:30:00,261.08,262.96,261.08,262.25,36643.0,223.4637,225.0728,223.4637,224.4651,36643.0
2021-03-05 13:00:00,262.42,262.74,261.73,262.12,9658.0,224.6106,224.8845,224.02,224.3538,9658.0
2021-03-05 13:30:00,262.05,263.76,261.86,263.73,5221.0,224.2939,225.7575,224.1313,225.7318,5221.0
2021-03-05 14:00:00,263.96,264.23,262.7,262.7,21204.0,225.9287,226.1598,224.8502,224.8502,21204.0
2021-03-05 14:30:00,262.9,263.72,262.75,263.09,29926.0,225.0214,225.7233,224.893,225.1841,29926.0
2021-03-05 15:00:00,263.07,263.89,262.83,263.56,10539.0,225.1669,225.8688,224.9615,225.5863,10539.0
2021-03-05 15:30:00,263.39,265.21,263.39,264.89,38171.0,225.4408,226.9986,225.4408,226.7247,38171.0
2021-03-08 09:30:00,266.57,268.97,264.08,267.6,13497.0,228.1627,230.2169,226.0314,229.0443,13497.0
2021-03-08 10:00:00,267.68,268.11,265.91,267.6,16476.0,229.1127,229.4808,227.5977,229.0443,16476.0
2021-03-08 10:30:00,267.62,269.54,267.21,268.88,13661.0,229.0614,230.7047,228.7104,230.1398,13661.0
2021-03-08 11:00:00,269.38,269.88,268.56,269.35,15878.0,230.5678,230.9957,229.8659,230.5421,15878.0
2021-03-08 11:30:00,269.11,269.28,267.97,269.28,21124.0,230.3367,230.4822,229.3609,230.4822,21124.0
2021-03-08 12:00:00,269.04,271.06,269.04,270.94,24999.0,230.2768,232.0057,230.2768,231.903,24999.0
2021-03-08 12:30:00,271.03,272.37,270.98,271.94,14596.0,231.9801,233.127,231.9373,232.7589,14596.0
2021-03-08 13:00:00,272.16,273.15,271.98,271.98,32407.0,232.9472,233.7946,232.7932,232.7932,32407.0
2021-03-08 13:30:00,271.93,272.21,270.58,271.31,12784.0,232.7504,232.99,231.5949,232.2197,12784.0
2021-03-08 14:00:00,271.76,273.32,271.22,271.91,17247.0,232.6049,233.9401,232.1427,232.7333,17247.0
2021-03-08 14:30:00,272.05,273.67,272.05,273.58,25526.0,232.8531,234.2397,232.8531,234.1627,25526.0
2021-03-08 15:00:00,273.7,273.71,272.42,273.03,35331.0,234.2654,234.2739,233.1698,233.6919,35331.0
2021-03-08 15:30:00,272.96,273.49,272.33,272.42,71690.0,233.632,234.0856,233.0928,233.1698,71690.0
2021-03-09 09:30:00,270.26,275.5,267.53,275.09,28074.0,231.321,235.806,228.9843,235.4551,28074.0
2021-03-09 10:00:00,274.93,276.32,273.77,274.35,37189.0,235.3181,236.5079,234.3253,234.8217,37189.0
2021-03-09 10:30:00,274.42,276.56,274.11,274.42,38233.0,234.8816,236.7133,234.6163,234.8816,38233.0
2021-03-09 11:00:00,274.75,275.77,273.26,273.41,9843.0,235.1641,236.0371,233.8888,234.0171,9843.0
2021-03-09 11:30:00,273.41,274.59,273.03,274.53,15375.0,234.0171,235.0271,233.6919,234.9758,15375.0
2021-03-09 12:00:00,274.57,274.73,273.08,274.31,20777.0,235.01,235.147,233.7347,234.7875,20777.0
2021-03-09 12:30:00,274.46,274.57,272.4,272.66,20507.0,234.9159,235.01,233.1527,233.3752,20507.0
2021-03-09 13:00:00,272.69,272.94,271.94,272.41,17142.0,233.4009,233.6149,232.7589,233.1612,17142.0
2021-03-09 13:30:00,272.57,272.95,272.25,272.76,10710.0,233.2982,233.6234,233.0243,233.4608,10710.0
2021-03-09 14:00:00,272.72,273.69,272.72,273.19,11534.0,233.4266,234.2568,233.4266,233.8288,11534.0
2021-03-09 14:30:00,273.12,274.03,272.95,273.44,11842.0,233.7689,234.5478,233.6234,234.0428,11842.0
2021-03-09 15:00:00,273.41,273.95,273.01,273.22,17543.0,234.0171,234.4793,233.6748,233.8545,17543.0
2021-03-09 15:30:00,273.23,273.73,272.35,272.94,54847.0,233.8631,234.291,233.1099,233.6149,54847.0
2021-03-10 09:30:00,273.29,273.29,270.01,271.6,22463.0,233.9144,233.9144,231.107,232.4679,22463.0
2021-03-10 10:00:00,271.2,271.45,267.9,267.9,16959.0,232.1256,232.3395,229.301,229.301,16959.0
2021-03-10 10:30:00,267.75,270.24,267.67,268.79,15304.0,229.1726,231.3039,229.1042,230.0628,15304.0
2021-03-10 11:00:00,268.73,269.46,267.76,268.27,29412.0,230.0114,230.6363,229.1812,229.6177,29412.0
2021-03-10 11:30:00,268.34,270.22,268.21,269.98,10600.0,229.6776,231.2868,229.5664,231.0813,10600.0
2021-03-10 12:00:00,270.16,271.38,270.09,270.73,8592.0,231.2354,232.2796,231.1755,231.7233,8592.0
2021-03-10 12:30:00,270.8,271.92,270.59,271.22,8082.0,231.7832,232.7418,231.6035,232.1427,8082.0
2021-03-10 13:00:00,271.17,272.58,270.93,272.58,6552.0,232.0999,233.3067,231.8945,233.3067,6552.0
2021-03-10 13:30:00,272.16,274.09,272.1,274.09,7876.0,232.9472,234.5992,232.8959,234.5992,7876.0
2021-03-10 14:00:00,273.9,275.56,273.89,275.55,19022.0,234.4365,235.8574,234.428,235.8488,19022.0
2021-03-10 14:30:00,275.6,276.06,273.88,274.33,12576.0,235.8916,236.2853,234.4194,234.8046,12576.0
2021-03-10 15:00:00,274.13,274.36,273.5,274.27,7670.0,234.6334,234.8303,234.0942,234.7532,7670.0
2021-03-10 15:30:00,274.08,274.08,272.67,272.79,27183.0,234.5906,234.5906,233.3838,233.4865,27183.0
2021-03-11 09:30:00,272.34,275.88,271.38,275.43,19151.0,233.1013,236.1313,232.2796,235.7461,19151.0
2021-03-11 10:00:00,275.17,275.92,274.22,274.94,9941.0,235.5236,236.1655,234.7104,235.3267,9941.0
2021-03-11 10:30:00,274.63,276.37,274.34,275.96,5721.0,235.0614,236.5507,234.8132,236.1997,5721.0
2021-03-11 11:00:00,276.1,277.24,276.1,277.12,5611.0,236.3196,237.2953,236.3196,237.1926,5611.0
2021-03-11 11:30:00,277.16,277.94,276.94,277.21,8968.0,237.2268,237.8945,237.0385,237.2696,8968.0
2021-03-11 12:00:00,277.19,278.2,277.02,277.57,11368.0,237.2525,238.117,237.107,237.5778,11368.0
2021-03-11 12:30:00,277.81,277.88,276.85,277.88,7247.0,237.7832,237.8431,236.9615,237.8431,7247.0
2021-03-11 13:00:00,278.03,278.17,276.94,277.1,6016.0,237.9715,238.0913,237.0385,237.1755,6016.0
2021-03-11 13:30:00,277.16,277.88,276.84,277.43,10013.0,237.2268,237.8431,236.953,237.4579,10013.0
2021-03-11 14:00:00,277.41,278.52,277.41,278.51,13843.0,237.4408,238.3909,237.4408,238.3823,13843.0
2021-03-11 14:30:00,278.47,278.76,276.96,276.97,17150.0,238.3481,238.5963,237.0557,237.0642,17150.0
2021-03-11 15:00:00,276.97,277.86,276.97,277.65,12319.0,237.0642,237.826,237.0642,237.6462,12319.0
2021-03-11 15:30:00,277.52,277.93,276.75,277.12,45271.0,237.535,237.8859,236.8759,237.1926,45271.0
2021-03-12 09:30:00,275.81,280.8,274.56,280.8,24293.0,236.0714,240.3424,235.0015,240.3424,24293.0
2021-03-12 10:00:00,280.99,282.4,280.68,282.07,25209.0,240.505,241.7119,240.2397,241.4294,25209.0
2021-03-12 10:30:00,282.08,284.63,281.5,284.5,26803.0,241.438,243.6206,240.9415,243.5093,26803.0
2021-03-12 11:00:00,284.67,285.73,284.5,285.34,72420.0,243.6548,244.5621,243.5093,244.2283,72420.0
2021-03-12 11:30:00,285.34,285.73,283.15,283.93,39108.0,244.2283,244.5621,242.3538,243.0214,39108.0
2021-03-12 12:00:00,283.91,284.1,283.3,283.73,13275.0,243.0043,243.1669,242.4822,242.8502,13275.0
2021-03-12 12:30:00,283.79,284.99,283.5,284.99,17357.0,242.9016,243.9287,242.6534,243.9287,17357.0
2021-03-12 13:00:00,284.82,285.25,283.3,283.88,28105.0,243.7832,244.1512,242.4822,242.9786,28105.0
2021-03-12 13:30:00,283.72,284.44,283.33,284.4,8418.0,242.8417,243.4579,242.5079,243.4237,8418.0
2021-03-12 14:00:00,284.46,285.0,284.35,284.62,12901.0,243.4751,243.9373,243.3809,243.612,12901.0
2021-03-12 14:30:00,284.7,285.04,283.58,284.53,10500.0,243.6805,243.9715,242.7219,243.535,10500.0
2021-03-12 15:00:00,284.4,285.46,283.86,285.4,14774.0,243.4237,244.331,242.9615,244.2796,14774.0
2021-03-12 15:30:00,285.38,288.07,285.29,287.93,89711.0,244.2625,246.5649,244.1855,246.4451,89711.0
2021-03-15 09:30:00,288.13,288.76,284.84,285.71,14025.0,246.6163,247.1555,243.8003,244.545,14025.0
2021-03-15 10:00:00,286.1,288.57,285.57,288.57,23115.0,244.8788,246.9929,244.4251,246.9929,23115.0
2021-03-15 10:30:00,288.66,288.8,287.4,288.25,11839.0,247.0699,247.1898,245.9915,246.719,11839.0
2021-03-15 11:00:00,288.05,290.09,288.05,289.41,9314.0,246.5478,248.2939,246.5478,247.7119,9314.0
2021-03-15 11:30:00,289.1,290.4,288.56,289.71,8797.0,247.4465,248.5592,246.9843,247.9686,8797.0
2021-03-15 12:00:00,290.16,292.98,290.04,292.33,15988.0,248.3538,250.7675,248.2511,250.2112,15988.0
2021-03-15 12:30:00,292.51,293.73,291.92,293.72,10180.0,250.3652,251.4094,249.8602,251.4009,10180.0
2021-03-15 13:00:00,293.6,294.76,293.55,294.63,8710.0,251.2982,252.291,251.2554,252.1798,8710.0
2021-03-15 13:30:00,294.36,294.79,293.08,294.03,23312.0,251.9487,252.3167,250.8531,251.6662,23312.0
2021-03-15 14:00:00,293.84,294.21,293.2,294.19,10327.0,251.5036,251.8203,250.9558,251.8032,10327.0
2021-03-15 14:30:00,293.94,294.09,292.41,292.41,13176.0,251.5892,251.7176,250.2796,250.2796,13176.0
2021-03-15 15:00:00,292.5,292.65,291.81,292.14,11033.0,250.3567,250.4851,249.7661,250.0485,11033.0
2021-03-15 15:30:00,292.1,293.87,291.11,293.71,81388.0,250.0143,251.5293,249.1669,251.3923,81388.0
2021-03-16 09:30:00,293.41,294.09,291.76,293.43,14160.0,251.1356,251.7176,249.7233,251.1527,14160.0
2021-03-16 10:00:00,292.81,293.07,290.86,291.16,13099.0,250.622,250.8445,248.953,249.2097,13099.0
2021-03-16 10:30:00,291.31,291.31,288.39,288.39,15775.0,249.3381,249.3381,246.8388,246.8388,15775.0
2021-03-16 11:00:00,288.51,288.51,286.06,286.74,9773.0,246.9415,246.9415,244.8445,245.4266,9773.0
2021-03-16 11:30:00,286.86,286.86,285.12,285.36,7547.0,245.5293,245.5293,244.04,244.2454,7547.0
2021-03-16 12:00:00,285.22,285.77,284.46,285.63,7768.0,244.1256,244.5963,243.4751,244.4765,7768.0
2021-03-16 12:30:00,285.54,286.73,285.5,286.73,6325.0,244.3995,245.418,244.3652,245.418,6325.0
2021-03-16 13:00:00,286.29,286.71,285.29,285.65,5562.0,245.0414,245.4009,244.1855,244.4936,5562.0
2021-03-16 13:30:00,285.88,286.23,285.42,285.64,4225.0,244.6905,244.99,244.2967,244.4851,4225.0
2021-03-16 14:00:00,285.48,286.21,285.48,286.0,7331.0,244.3481,244.9729,244.3481,244.7932,7331.0
2021-03-16 14:30:00,286.31,286.47,285.66,286.26,9827.0,245.0585,245.1955,244.5022,245.0157,9827.0
2021-03-16 15:00:00,286.15,286.65,285.82,285.82,9083.0,244.9216,245.3495,244.6391,244.6391,9083.0
2021-03-16 15:30:00,285.72,286.91,285.67,286.61,41394.0,244.5535,245.5721,244.5107,245.3153,41394.0
2021-03-17 09:30:00,287.74,287.74,284.54,285.61,12604.0,246.2825,246.2825,243.5435,244.4594,12604.0
2021-03-17 10:00:00,285.5,285.5,283.18,284.39,24573.0,244.3652,244.3652,242.3795,243.4152,24573.0
2021-03-17 10:30:00,284.4,284.82,283.61,283.92,19370.0,243.4237,243.7832,242.7475,243.0129,19370.0
2021-03-17 11:00:00,284.05,285.25,283.86,285.16,16397.0,243.1241,244.1512,242.9615,244.0742,16397.0
2021-03-17 11:30:00,285.02,285.95,284.64,285.46,12210.0,243.9544,244.7504,243.6291,244.331,12210.0
2021-03-17 12:00:00,285.46,286.46,285.4,286.24,7802.0,244.331,245.1869,244.2796,244.9986,7802.0
2021-03-17 12:30:00,286.18,287.79,286.18,286.73,13887.0,244.9472,246.3253,244.9472,245.418,13887.0
2021-03-17 13:00:00,286.87,287.06,285.78,285.82,12290.0,245.5378,245.7005,244.6049,244.6391,12290.0
2021-03-17 13:30:00,285.8,285.8,284.85,285.18,6314.0,244.622,244.622,243.8089,244.0913,6314.0
2021-03-17 14:00:00,285.56,287.87,285.54,286.97,3712.0,244.4166,246.3938,244.3995,245.6234,3712.0
2021-03-17 14:30:00,287.05,287.4,286.35,286.35,7651.0,245.6919,245.9915,245.0928,245.0928,7651.0
2021-03-17 15:00:00,286.3,286.37,285.09,285.4,9299.0,245.05,245.1099,244.0143,244.2796,9299.0
2021-03-17 15:30:00,285.44,287.05,285.32,286.28,62283.0,244.3139,245.6919,244.2112,245.0328,62283.0
2021-03-18 09:30:00,285.28,285.28,283.76,285.06,5027.0,244.1769,244.1769,242.8759,243.9886,5027.0
2021-03-18 10:00:00,284.0,284.48,283.64,283.86,4421.0,243.0813,243.4922,242.7732,242.9615,4421.0
2021-03-18 10:30:00,283.57,284.15,282.72,282.82,6597.0,242.7133,243.2097,241.9858,242.0714,6597.0
2021-03-18 11:00:00,282.96,283.96,282.82,283.9,6421.0,242.1912,243.0471,242.0714,242.9958,6421.0
2021-03-18 11:30:00,283.82,285.16,283.73,284.89,5576.0,242.9273,244.0742,242.8502,243.8431,5576.0
2021-03-18 12:00:00,285.07,285.62,284.85,285.23,6027.0,243.9972,244.4679,243.8089,244.1341,6027.0
2021-03-18 12:30:00,285.32,286.36,285.32,286.09,5064.0,244.2112,245.1013,244.2112,244.8702,5064.0
2021-03-18 13:00:00,286.02,286.85,285.92,286.84,5862.0,244.8103,245.5207,244.7247,245.5122,5862.0
2021-03-18 13:30:00,286.69,287.17,286.53,286.53,6184.0,245.3838,245.7946,245.2468,245.2468,6184.0
2021-03-18 14:00:00,286.29,286.38,285.14,285.53,6731.0,245.0414,245.1184,244.0571,244.3909,6731.0
2021-03-18 14:30:00,285.8,287.06,285.05,286.81,7401.0,244.622,245.7005,243.9801,245.4865,7401.0
2021-03-18 15:00:00,286.74,286.77,285.61,286.16,7464.0,245.4266,245.4522,244.4594,244.9301,7464.0
2021-03-18 15:30:00,286.17,286.55,285.28,286.0,53570.0,244.9387,245.2639,244.1769,244.7932,53570.0
2021-03-19 09:30:00,284.97,284.97,279.27,279.95,69852.0,243.9116,243.9116,239.0328,239.6149,69852.0
2021-03-19 10:00:00,280.3,281.29,279.65,281.21,11948.0,239.9144,240.7618,239.3581,240.6933,11948.0
2021-03-19 10:30:00,280.93,280.93,278.95,279.34,5680.0,240.4537,240.4537,238.7589,239.0928,5680.0
2021-03-19 11:00:00,279.49,280.45,279.36,280.11,5601.0,239.2211,240.0428,239.1099,239.7518,5601.0
2021-03-19 11:30:00,280.01,281.76,279.9,281.5,5346.0,239.6662,241.1641,239.5721,240.9415,5346.0
2021-03-19 12:00:00,281.64,282.42,281.45,282.11,4124.0,241.0614,241.729,240.8987,241.4637,4124.0
2021-03-19 12:30:00,281.8,282.18,281.46,281.6,7219.0,241.1983,241.5236,240.9073,241.0271,7219.0
2021-03-19 13:00:00,281.47,281.58,280.35,280.42,4619.0,240.9159,241.01,239.9572,240.0171,4619.0
2021-03-19 13:30:00,280.52,280.83,280.18,280.27,7025.0,240.1027,240.3681,239.8117,239.8888,7025.0
2021-03-19 14:00:00,280.24,280.96,279.43,280.22,10855.0,239.8631,240.4793,239.1698,239.846,10855.0
2021-03-19 14:30:00,280.19,280.58,279.3,279.91,11124.0,239.8203,240.1541,239.0585,239.5806,11124.0
2021-03-19 15:00:00,279.8,279.8,278.39,278.56,17186.0,239.4865,239.4865,238.2796,238.4251,17186.0
2021-03-19 15:30:00,278.61,278.78,274.82,275.55,75622.0,238.4679,238.6134,235.224,235.8488,75622.0
2021-03-22 09:30:00,275.0,276.12,274.11,275.6,17761.0,235.3781,236.3367,234.6163,235.8916,17761.0
2021-03-22 10:00:00,275.13,275.75,274.62,275.17,8862.0,235.4893,236.02,235.0528,235.5236,8862.0
2021-03-22 10:30:00,275.24,277.32,275.0,276.95,28463.0,235.5835,237.3638,235.3781,237.0471,28463.0
2021-03-22 11:00:00,276.79,277.81,275.72,275.84,4518.0,236.9102,237.7832,235.9943,236.097,4518.0
2021-03-22 11:30:00,276.06,277.05,275.76,276.93,7803.0,236.2853,237.1327,236.0286,237.03,7803.0
2021-03-22 12:00:00,276.9,276.98,275.66,276.05,14797.0,237.0043,237.0728,235.943,236.2768,14797.0
2021-03-22 12:30:00,276.08,276.2,275.68,276.11,10149.0,236.3025,236.4052,235.9601,236.3281,10149.0
2021-03-22 13:00:00,276.11,277.33,275.37,277.32,35454.0,236.3281,237.3724,235.6948,237.3638,35454.0
2021-03-22 13:30:00,277.33,277.38,276.57,277.06,26112.0,237.3724,237.4152,236.7219,237.1413,26112.0
2021-03-22 14:00:00,277.12,277.49,276.49,277.49,25451.0,237.1926,237.5093,236.6534,237.5093,25451.0
2021-03-22 14:30:00,277.6,277.85,276.98,277.04,18313.0,237.6035,237.8174,237.0728,237.1241,18313.0
2021-03-22 15:00:00,277.11,277.11,276.01,276.06,35731.0,237.1841,237.1841,236.2425,236.2853,35731.0
2021-03-22 15:30:00,276.06,276.11,274.36,275.97,108549.0,236.2853,236.3281,234.8303,236.2083,108549.0
2021-03-23 09:30:00,276.32,277.02,274.37,274.47,8813.0,236.5079,237.107,234.8388,234.9244,8813.0
2021-03-23 10:00:00,275.2,275.89,274.35,275.7,9814.0,235.5492,236.1398,234.8217,235.9772,9814.0
2021-03-23 10:30:00,275.42,275.75,274.14,274.33,9843.0,235.7375,236.02,234.642,234.8046,9843.0
2021-03-23 11:00:00,274.35,274.66,273.26,273.82,14246.0,234.8217,235.087,233.8888,234.3681,14246.0
2021-03-23 11:30:00,273.63,274.87,273.63,274.57,8760.0,234.2055,235.2668,234.2055,235.01,8760.0
2021-03-23 12:00:00,274.66,277.0,274.66,276.71,12710.0,235.087,237.0899,235.087,236.8417,12710.0
2021-03-23 12:30:00,276.72,277.51,276.42,277.21,6033.0,236.8502,237.5264,236.5935,237.2696,6033.0
2021-03-23 13:00:00,277.17,277.47,276.76,277.23,6009.0,237.2354,237.4922,236.8845,237.2868,6009.0
2021-03-23 13:30:00,277.23,277.36,276.3,277.03,12353.0,237.2868,237.398,236.4908,237.1156,12353.0
2021-03-23 14:00:00,276.89,277.24,276.61,276.8,16829.0,236.9958,237.2953,236.7561,236.9187,16829.0
2021-03-23 14:30:00,276.82,277.13,276.15,276.36,12719.0,236.9358,237.2012,236.3624,236.5421,12719.0
2021-03-23 15:00:00,276.35,277.04,275.11,275.73,14929.0,236.5336,237.1241,235.4722,236.0029,14929.0
2021-03-23 15:30:00,275.58,276.45,274.75,276.21,35307.0,235.8745,236.6191,235.1641,236.4137,35307.0
2021-03-24 09:30:00,275.76,277.51,274.47,277.51,20510.0,236.0286,237.5264,234.9244,237.5264,20510.0
2021-03-24 10:00:00,277.42,278.13,275.68,276.31,5111.0,237.4494,238.0571,235.9601,236.4993,5111.0
2021-03-24 10:30:00,276.62,278.83,276.35,278.83,4547.0,236.7647,238.6562,236.5336,238.6562,4547.0
2021-03-24 11:00:00,278.87,279.59,278.87,278.99,3253.0,238.6905,239.3067,238.6905,238.7932,3253.0
2021-03-24 11:30:00,279.1,280.37,279.1,280.11,7653.0,238.8873,239.9744,238.8873,239.7518,7653.0
2021-03-24 12:00:00,280.26,280.92,279.91,280.7,8477.0,239.8802,240.4451,239.5806,240.2568,8477.0
2021-03-24 12:30:00,280.69,280.8,279.73,279.73,6609.0,240.2482,240.3424,239.4266,239.4266,6609.0
2021-03-24 13:00:00,279.76,280.0,279.1,279.2,9899.0,239.4522,239.6577,238.8873,238.9729,9899.0
2021-03-24 13:30:00,279.28,279.65,278.88,279.38,13129.0,239.0414,239.3581,238.699,239.127,13129.0
2021-03-24 14:00:00,279.38,279.66,278.95,278.95,7080.0,239.127,239.3666,238.7589,238.7589,7080.0
2021-03-24 14:30:00,278.93,279.05,278.02,278.34,17272.0,238.7418,238.8445,237.9629,238.2368,17272.0
2021-03-24 15:00:00,278.15,278.51,277.72,278.12,12812.0,238.0742,238.3823,237.7062,238.0485,12812.0
2021-03-24 15:30:00,278.25,278.25,276.23,276.24,51248.0,238.1598,238.1598,236.4308,236.4394,51248.0
2021-03-25 09:30:00,275.7,275.7,272.19,272.66,16311.0,235.9772,235.9772,232.9729,233.3752,16311.0
2021-03-25 10:00:00,272.25,274.12,272.22,272.72,18834.0,233.0243,234.6249,232.9986,233.4266,18834.0
2021-03-25 10:30:00,272.69,277.12,272.69,277.12,16602.0,233.4009,237.1926,233.4009,237.1926,16602.0
2021-03-25 11:00:00,277.43,279.19,276.91,278.98,10283.0,237.4579,238.9644,237.0129,238.7846,10283.0
2021-03-25 11:30:00,278.96,279.33,277.94,278.45,12336.0,238.7675,239.0842,237.8945,238.331,12336.0
2021-03-25 12:00:00,278.45,279.08,277.9,278.21,14275.0,238.331,238.8702,237.8602,238.1256,14275.0
2021-03-25 12:30:00,278.29,278.64,278.21,278.22,8884.0,238.194,238.4936,238.1256,238.1341,8884.0
2021-03-25 13:00:00,278.31,278.52,277.89,278.07,8134.0,238.2112,238.3909,237.8517,238.0057,8134.0
2021-03-25 13:30:00,278.03,278.69,277.67,277.67,11694.0,237.9715,238.5364,237.6634,237.6634,11694.0
2021-03-25 14:00:00,277.35,277.35,276.42,276.42,9867.0,237.3895,237.3895,236.5935,236.5935,9867.0
2021-03-25 14:30:00,276.33,277.44,276.33,277.11,20721.0,236.5164,237.4665,236.5164,237.1841,20721.0
2021-03-25 15:00:00,277.11,277.7,276.96,277.33,36497.0,237.1841,237.689,237.0557,237.3724,36497.0
2021-03-25 15:30:00,277.28,278.0,277.23,277.87,72879.0,237.3296,237.9458,237.2868,237.8346,72879.0
2021-03-26 09:30:00,279.03,281.2,278.97,281.2,8146.0,238.8274,240.6848,238.7761,240.6848,8146.0
2021-03-26 10:00:00,281.3,281.94,280.86,280.94,10390.0,240.7704,241.3181,240.3938,240.4622,10390.0
2021-03-26 10:30:00,280.79,281.29,280.17,280.61,23320.0,240.3338,240.7618,239.8032,240.1798,23320.0
2021-03-26 11:00:00,280.69,281.19,280.37,281.1,10543.0,240.2482,240.6762,239.9744,240.5992,10543.0
2021-03-26 11:30:00,281.05,281.55,280.51,280.97,9426.0,240.5564,240.9843,240.0942,240.4879,9426.0
2021-03-26 12:00:00,281.29,282.5,281.2,282.5,5850.0,240.7618,241.7975,240.6848,241.7975,5850.0
2021-03-26 12:30:00,282.64,283.47,282.4,282.95,6659.0,241.9173,242.6277,241.7119,242.1826,6659.0
2021-03-26 13:00:00,283.25,283.87,281.98,281.99,13198.0,242.4394,242.9701,241.3524,241.3609,13198.0
2021-03-26 13:30:00,282.2,283.04,281.79,282.13,13728.0,241.5407,242.2597,241.1898,241.4808,13728.0
2021-03-26 14:00:00,281.97,282.75,281.69,282.36,13398.0,241.3438,242.0114,241.1042,241.6776,13398.0
2021-03-26 14:30:00,282.56,282.98,281.45,282.65,14201.0,241.8488,242.2083,240.8987,241.9259,14201.0
2021-03-26 15:00:00,282.47,282.84,281.99,282.29,14742.0,241.7718,242.0885,241.3609,241.6177,14742.0
2021-03-26 15:30:00,282.56,284.58,282.38,284.13,61285.0,241.8488,243.5778,241.6948,243.1926,61285.0
2021-03-29 09:30:00,283.0,283.9,281.16,281.29,11718.0,242.2254,242.9958,240.6505,240.7618,11718.0
2021-03-29 10:00:00,281.23,282.0,278.6,278.6,18320.0,240.7104,241.3695,238.4594,238.4594,18320.0
2021-03-29 10:30:00,278.78,278.78,276.82,276.95,15437.0,238.6134,238.6134,236.9358,237.0471,15437.0
2021-03-29 11:00:00,276.87,277.74,276.59,277.55,4319.0,236.9786,237.7233,236.739,237.5607,4319.0
2021-03-29 11:30:00,277.87,278.64,277.52,278.4,17036.0,237.8346,238.4936,237.535,238.2882,17036.0
2021-03-29 12:00:00,278.73,278.74,277.45,278.39,17381.0,238.5706,238.5792,237.4751,238.2796,17381.0
2021-03-29 12:30:00,278.4,278.89,278.06,278.63,14508.0,238.2882,238.7076,237.9972,238.4851,14508.0
2021-03-29 13:00:00,278.56,278.94,278.11,278.85,10545.0,238.4251,238.7504,238.04,238.6734,10545.0
2021-03-29 13:30:00,278.88,279.6,278.54,278.59,33269.0,238.699,239.3153,238.408,238.4508,33269.0
2021-03-29 14:00:00,278.8,279.1,278.62,279.07,8732.0,238.6306,238.8873,238.4765,238.8617,8732.0
2021-03-29 14:30:00,279.13,279.35,278.64,279.19,6358.0,238.913,239.1013,238.4936,238.9644,6358.0
2021-03-29 15:00:00,279.15,280.52,279.15,280.12,12365.0,238.9301,240.1027,238.9301,239.7604,12365.0
2021-03-29 15:30:00,280.48,280.48,278.61,279.06,72161.0,240.0685,240.0685,238.4679,238.8531,72161.0
2021-03-30 09:30:00,277.41,279.25,276.05,277.28,6706.0,239.2251,240.8119,238.0523,239.113,6706.0
2021-03-30 10:00:00,277.35,278.16,276.6,277.37,10419.0,239.1734,239.8719,238.5266,239.1906,10419.0
2021-03-30 10:30:00,277.84,278.13,277.19,277.49,27885.0,239.5959,239.846,239.0354,239.2941,27885.0
2021-03-30 11:00:00,277.49,277.86,276.22,276.8,9648.0,239.2941,239.6132,238.1989,238.6991,9648.0
2021-03-30 11:30:00,276.88,277.22,276.18,276.87,10076.0,238.7681,239.0613,238.1644,238.7595,10076.0
2021-03-30 12:00:00,276.74,277.43,276.73,276.73,12934.0,238.6474,239.2424,238.6387,238.6387,12934.0
2021-03-30 12:30:00,277.07,277.6,276.66,277.48,5521.0,238.9319,239.389,238.5784,239.2855,5521.0
2021-03-30 13:00:00,277.66,278.06,276.86,278.06,5336.0,239.4407,239.7857,238.7508,239.7857,5336.0
2021-03-30 13:30:00,277.82,279.25,277.69,279.25,5408.0,239.5787,240.8119,239.4666,240.8119,5408.0
2021-03-30 14:00:00,279.13,279.4,278.7,279.18,7248.0,240.7084,240.9412,240.3376,240.7515,7248.0
2021-03-30 14:30:00,279.09,279.32,278.35,279.32,2459.0,240.6739,240.8722,240.0357,240.8722,2459.0
2021-03-30 15:00:00,279.27,279.52,278.6,278.6,6223.0,240.8291,241.0447,240.2513,240.2513,6223.0
2021-03-30 15:30:00,278.71,278.88,277.84,278.12,41624.0,240.3462,240.4928,239.5959,239.8374,41624.0
2021-03-31 09:30:00,278.24,278.24,275.25,276.09,20081.0,239.9409,239.9409,237.3625,238.0868,20081.0
2021-03-31 10:00:00,276.19,277.02,275.05,275.68,25904.0,238.1731,238.8888,237.19,237.7333,25904.0
2021-03-31 10:30:00,275.82,276.83,274.64,276.35,21242.0,237.854,238.725,236.8364,238.311,21242.0
2021-03-31 11:00:00,276.18,276.55,275.43,276.12,26290.0,238.1644,238.4835,237.5177,238.1127,26290.0
2021-03-31 11:30:00,275.48,276.54,275.23,275.77,5444.0,237.5608,238.4749,237.3452,237.8109,5444.0
2021-03-31 12:00:00,275.8,276.72,275.59,276.72,7501.0,237.8367,238.6301,237.6557,238.6301,7501.0
2021-03-31 12:30:00,276.5,277.45,276.5,277.45,11991.0,238.4404,239.2596,238.4404,239.2596,11991.0
2021-03-31 13:00:00,277.75,278.51,277.36,277.75,8502.0,239.5183,240.1737,239.182,239.5183,8502.0
2021-03-31 13:30:00,277.85,278.21,277.47,277.61,16561.0,239.6046,239.915,239.2769,239.3976,16561.0
2021-03-31 14:00:00,277.74,277.79,276.7,276.7,32031.0,239.5097,239.5528,238.6129,238.6129,32031.0
2021-03-31 14:30:00,276.71,277.04,275.47,275.47,10476.0,238.6215,238.9061,237.5522,237.5522,10476.0
2021-03-31 15:00:00,275.43,275.53,274.67,274.67,16804.0,237.5177,237.6039,236.8623,236.8623,16804.0
2021-03-31 15:30:00,274.67,274.82,271.75,271.99,197908.0,236.8623,236.9916,234.3442,234.5512,197908.0
2021-04-01 09:30:00,271.93,274.69,271.51,274.69,24670.0,234.4994,236.8795,234.1373,236.8795,24670.0
2021-04-01 10:00:00,274.59,275.37,273.99,274.63,29768.0,236.7933,237.4659,236.2759,236.8278,29768.0
2021-04-01 10:30:00,274.55,275.27,274.08,274.09,19124.0,236.7588,237.3797,236.3535,236.3621,19124.0
2021-04-01 11:00:00,273.94,275.73,273.67,275.01,16991.0,236.2328,237.7764,235.9999,237.1555,16991.0
2021-04-01 11:30:00,274.83,275.28,273.0,273.58,17387.0,237.0003,237.3883,235.4222,235.9223,17387.0
2021-04-01 12:00:00,273.63,273.68,272.94,273.01,7417.0,235.9654,236.0086,235.3704,235.4308,7417.0
2021-04-01 12:30:00,273.06,273.59,272.92,272.92,7113.0,235.4739,235.9309,235.3532,235.3532,7113.0
2021-04-01 13:00:00,273.01,273.56,272.8,273.56,11220.0,235.4308,235.9051,235.2497,235.9051,11220.0
2021-04-01 13:30:00,273.82,274.01,273.39,273.79,5831.0,236.1293,236.2931,235.7585,236.1034,5831.0
2021-04-01 14:00:00,273.9,274.22,273.37,273.53,14913.0,236.1983,236.4742,235.7412,235.8792,14913.0
2021-04-01 14:30:00,273.4,273.58,272.94,273.51,10451.0,235.7671,235.9223,235.3704,235.862,10451.0
2021-04-01 15:00:00,273.61,273.86,273.17,273.2,20740.0,235.9482,236.1638,235.5688,235.5946,20740.0
2021-04-01 15:30:00,273.14,276.63,272.47,276.49,106297.0,235.5429,238.5525,234.9651,238.4318,106297.0
2021-04-05 09:30:00,279.5,279.5,277.07,277.81,13090.0,241.0275,241.0275,238.9319,239.5701,13090.0
2021-04-05 10:00:00,278.14,278.7,277.15,277.37,10056.0,239.8547,240.3376,239.0009,239.1906,10056.0
2021-04-05 10:30:00,277.1,277.59,276.21,277.32,35452.0,238.9578,239.3804,238.1903,239.1475,35452.0
2021-04-05 11:00:00,277.54,277.74,276.41,277.23,12901.0,239.3372,239.5097,238.3628,239.0699,12901.0
2021-04-05 11:30:00,277.27,277.79,276.74,277.01,11619.0,239.1044,239.5528,238.6474,238.8802,11619.0
2021-04-05 12:00:00,276.95,276.98,275.76,275.97,13269.0,238.8285,238.8543,237.8023,237.9833,13269.0
2021-04-05 12:30:00,275.88,276.59,275.65,275.66,11196.0,237.9057,238.518,237.7074,237.716,11196.0
2021-04-05 13:00:00,275.57,275.91,274.64,274.95,6684.0,237.6384,237.9316,236.8364,237.1037,6684.0
2021-04-05 13:30:00,274.72,275.08,274.25,274.5,9504.0,236.9054,237.2159,236.5001,236.7157,9504.0
2021-04-05 14:00:00,274.32,274.7,274.1,274.12,17037.0,236.5605,236.8882,236.3707,236.388,17037.0
2021-04-05 14:30:00,274.12,274.43,273.69,273.87,16909.0,236.388,236.6553,236.0172,236.1724,16909.0
2021-04-05 15:00:00,273.97,274.91,273.68,274.88,15028.0,236.2586,237.0693,236.0086,237.0434,15028.0
2021-04-05 15:30:00,274.86,276.75,274.06,276.01,92828.0,237.0261,238.656,236.3363,238.0178,92828.0
2021-04-06 09:30:00,274.45,276.33,273.67,274.93,8475.0,236.6726,238.2938,235.9999,237.0865,8475.0
2021-04-06 10:00:00,274.86,276.79,274.86,276.79,5107.0,237.0261,238.6905,237.0261,238.6905,5107.0
2021-04-06 10:30:00,276.48,276.52,275.27,275.4,32929.0,238.4231,238.4576,237.3797,237.4918,32929.0
2021-04-06 11:00:00,275.33,275.69,274.49,275.69,5079.0,237.4314,237.7419,236.7071,237.7419,5079.0
2021-04-06 11:30:00,275.56,275.65,274.38,274.73,8011.0,237.6298,237.7074,236.6122,236.914,8011.0
2021-04-06 12:00:00,274.68,275.2,274.5,275.09,9744.0,236.8709,237.3193,236.7157,237.2245,9744.0
2021-04-06 12:30:00,275.1,275.6,274.93,275.47,6051.0,237.2331,237.6643,237.0865,237.5522,6051.0
2021-04-06 13:00:00,275.88,276.27,275.12,275.75,9641.0,237.9057,238.2421,237.2503,237.7936,9641.0
2021-04-06 13:30:00,275.79,275.88,275.47,275.69,8398.0,237.8281,237.9057,237.5522,237.7419,8398.0
2021-04-06 14:00:00,275.6,275.97,275.0,275.1,5420.0,237.6643,237.9833,237.1469,237.2331,5420.0
2021-04-06 14:30:00,275.21,275.43,274.73,274.78,4949.0,237.328,237.5177,236.914,236.9571,4949.0
2021-04-06 15:00:00,274.88,275.63,274.79,275.31,7552.0,237.0434,237.6901,236.9658,237.4142,7552.0
2021-04-06 15:30:00,275.41,276.26,275.38,275.94,90400.0,237.5004,238.2334,237.4746,237.9575,90400.0
2021-04-07 09:30:00,277.3,279.02,276.17,276.37,11201.0,239.1303,240.6135,238.1558,238.3283,11201.0
2021-04-07 10:00:00,276.33,277.81,276.33,277.65,8664.0,238.2938,239.5701,238.2938,239.4321,8664.0
2021-04-07 10:30:00,277.53,277.81,276.87,276.87,8370.0,239.3286,239.5701,238.7595,238.7595,8370.0
2021-04-07 11:00:00,276.91,277.63,276.91,277.58,7595.0,238.794,239.4149,238.794,239.3717,7595.0
2021-04-07 11:30:00,277.5,278.02,277.23,278.01,11243.0,239.3027,239.7512,239.0699,239.7425,11243.0
2021-04-07 12:00:00,277.8,278.7,277.72,278.67,20586.0,239.5615,240.3376,239.4925,240.3117,20586.0
2021-04-07 12:30:00,278.68,280.76,278.64,280.66,13286.0,240.3203,242.114,240.2858,242.0278,13286.0
2021-04-07 13:00:00,280.78,281.99,280.75,281.99,24575.0,242.1313,243.1747,242.1054,243.1747,24575.0
2021-04-07 13:30:00,281.94,282.9,281.61,282.9,19632.0,243.1316,243.9594,242.847,243.9594,19632.0
2021-04-07 14:00:00,282.9,283.15,281.78,281.95,16795.0,243.9594,244.175,242.9936,243.1402,16795.0
2021-04-07 14:30:00,282.3,282.42,282.07,282.24,7147.0,243.442,243.5455,243.2437,243.3903,7147.0
2021-04-07 15:00:00,282.11,282.71,281.82,282.71,8374.0,243.2782,243.7956,243.0281,243.7956,8374.0
2021-04-07 15:30:00,282.69,283.49,282.12,282.63,54667.0,243.7784,244.4682,243.2868,243.7266,54667.0
2021-04-08 09:30:00,281.16,283.71,281.16,281.48,13167.0,242.459,244.658,242.459,242.7349,13167.0
2021-04-08 10:00:00,282.06,282.27,281.25,281.47,3587.0,243.2351,243.4162,242.5366,242.7263,3587.0
2021-04-08 10:30:00,281.9,282.25,281.11,281.16,4429.0,243.0971,243.3989,242.4158,242.459,4429.0
2021-04-08 11:00:00,281.44,281.61,280.66,280.89,7161.0,242.7004,242.847,242.0278,242.2261,7161.0
2021-04-08 11:30:00,281.02,281.83,280.54,281.67,14707.0,242.3382,243.0367,241.9243,242.8988,14707.0
2021-04-08 12:00:00,281.8,283.03,281.8,282.76,9507.0,243.0109,244.0716,243.0109,243.8387,9507.0
2021-04-08 12:30:00,282.74,283.66,282.62,283.23,8199.0,243.8215,244.6148,243.718,244.244,8199.0
2021-04-08 13:00:00,283.04,283.12,282.07,282.73,11185.0,244.0802,244.1492,243.2437,243.8128,11185.0
2021-04-08 13:30:00,282.73,282.74,281.59,281.59,8888.0,243.8128,243.8215,242.8298,242.8298,8888.0
2021-04-08 14:00:00,281.85,281.92,281.15,281.78,7712.0,243.054,243.1143,242.4503,242.9936,7712.0
2021-04-08 14:30:00,281.78,282.51,281.78,282.51,4544.0,242.9936,243.6231,242.9936,243.6231,4544.0
2021-04-08 15:00:00,282.74,283.38,282.63,282.92,11716.0,243.8215,244.3734,243.7266,243.9767,11716.0
2021-04-08 15:30:00,283.03,283.21,281.29,281.52,50424.0,244.0716,244.2268,242.5711,242.7694,50424.0
2021-04-09 09:30:00,283.71,283.91,282.57,283.4,12355.0,244.658,244.8304,243.6749,244.3906,12355.0
2021-04-09 10:00:00,283.26,283.26,280.87,281.42,3386.0,244.2699,244.2699,242.2089,242.6832,3386.0
2021-04-09 10:30:00,281.24,282.55,281.09,281.83,6625.0,242.5279,243.6576,242.3986,243.0367,6625.0
2021-04-09 11:00:00,281.79,282.59,281.79,282.59,1640.0,243.0022,243.6921,243.0022,243.6921,1640.0
2021-04-09 11:30:00,282.32,282.93,282.13,282.13,1800.0,243.4593,243.9853,243.2954,243.2954,1800.0
2021-04-09 12:00:00,281.5,281.85,281.11,281.25,5163.0,242.7522,243.054,242.4158,242.5366,5163.0
2021-04-09 12:30:00,281.27,281.64,281.17,281.27,4173.0,242.5538,242.8729,242.4676,242.5538,4173.0
2021-04-09 13:00:00,281.05,281.37,281.01,281.26,4082.0,242.3641,242.6401,242.3296,242.5452,4082.0
2021-04-09 13:30:00,281.0,282.46,281.0,282.46,4107.0,242.321,243.58,242.321,243.58,4107.0
2021-04-09 14:00:00,282.49,282.7,282.11,282.26,4222.0,243.6059,243.787,243.2782,243.4075,4222.0
2021-04-09 14:30:00,281.86,282.46,281.43,282.2,3692.0,243.0626,243.58,242.6918,243.3558,3692.0
2021-04-09 15:00:00,281.98,282.66,281.93,282.55,4920.0,243.1661,243.7525,243.123,243.6576,4920.0
2021-04-09 15:30:00,282.83,283.69,282.72,283.34,31966.0,243.8991,244.6407,243.8042,244.3389,31966.0
2021-04-12 09:30:00,283.61,283.95,282.39,282.52,12983.0,244.5717,244.8649,243.5196,243.6318,12983.0
2021-04-12 10:00:00,282.53,282.86,280.33,280.33,67838.0,243.6404,243.925,241.7432,241.7432,67838.0
2021-04-12 10:30:00,280.24,280.81,279.48,279.49,8006.0,241.6656,242.1571,241.0102,241.0188,8006.0
2021-04-12 11:00:00,279.45,279.99,278.26,279.94,5329.0,240.9843,241.45,239.9581,241.4069,5329.0
2021-04-12 11:30:00,279.81,280.64,279.7,280.64,6965.0,241.2948,242.0105,241.1999,242.0105,6965.0
2021-04-12 12:00:00,280.62,281.22,280.29,281.2,3839.0,241.9933,242.5107,241.7087,242.4935,3839.0
2021-04-12 12:30:00,281.04,282.12,280.86,281.49,5439.0,242.3555,243.2868,242.2003,242.7435,5439.0
2021-04-12 13:00:00,281.57,281.65,281.42,281.65,2819.0,242.8125,242.8815,242.6832,242.8815,2819.0
2021-04-12 13:30:00,281.64,282.13,281.42,281.52,6204.0,242.8729,243.2954,242.6832,242.7694,6204.0
2021-04-12 14:00:00,281.6,282.08,281.44,281.78,5368.0,242.8384,243.2523,242.7004,242.9936,5368.0
2021-04-12 14:30:00,281.62,282.42,281.52,282.3,11291.0,242.8556,243.5455,242.7694,243.442,11291.0
2021-04-12 15:00:00,282.29,282.69,281.72,282.69,6127.0,243.4334,243.7784,242.9419,243.7784,6127.0
2021-04-12 15:30:00,282.66,283.95,282.53,283.86,68076.0,243.7525,244.8649,243.6404,244.7873,68076.0
2021-04-13 09:30:00,283.42,284.09,282.5,283.71,15662.0,244.4079,244.9856,243.6145,244.658,15662.0
2021-04-13 10:00:00,283.72,286.32,283.72,285.26,10924.0,244.6666,246.9087,244.6666,245.9946,10924.0
2021-04-13 10:30:00,284.77,284.84,284.17,284.32,12196.0,245.572,245.6324,245.0546,245.184,12196.0
2021-04-13 11:00:00,284.39,285.14,284.15,284.84,3997.0,245.2444,245.8911,245.0374,245.6324,3997.0
2021-04-13 11:30:00,284.64,285.83,284.64,285.83,4925.0,245.4599,246.4861,245.4599,246.4861,4925.0
2021-04-13 12:00:00,285.63,285.74,284.99,285.06,5387.0,246.3137,246.4085,245.7618,245.8221,5387.0
2021-04-13 12:30:00,285.2,286.06,284.83,284.9,8409.0,245.9429,246.6845,245.6238,245.6842,8409.0
2021-04-13 13:00:00,284.93,285.32,284.43,284.43,5937.0,245.71,246.0463,245.2788,245.2788,5937.0
2021-04-13 13:30:00,284.59,285.39,284.59,285.39,9886.0,245.4168,246.1067,245.4168,246.1067,9886.0
2021-04-13 14:00:00,285.36,285.55,285.04,285.37,5376.0,246.0808,246.2447,245.8049,246.0895,5376.0
2021-04-13 14:30:00,285.37,285.75,285.37,285.75,4250.0,246.0895,246.4172,246.0895,246.4172,4250.0
2021-04-13 15:00:00,285.91,286.44,285.91,286.09,12240.0,246.5551,247.0122,246.5551,246.7104,12240.0
2021-04-13 15:30:00,286.15,286.47,285.07,286.47,57749.0,246.7621,247.038,245.8308,247.038,57749.0
2021-04-14 09:30:00,286.11,287.0,285.94,286.47,7298.0,246.7276,247.4951,246.581,247.038,7298.0
2021-04-14 10:00:00,286.76,287.49,286.3,287.22,2213.0,247.2881,247.9176,246.8914,247.6848,2213.0
2021-04-14 10:30:00,287.52,287.52,286.75,287.03,1584.0,247.9435,247.9435,247.2795,247.521,1584.0
2021-04-14 11:00:00,286.49,286.49,285.44,285.66,1505.0,247.0553,247.0553,246.1498,246.3395,1505.0
2021-04-14 11:30:00,285.35,285.49,284.19,284.19,5240.0,246.0722,246.1929,245.0719,245.0719,5240.0
2021-04-14 12:00:00,284.32,284.35,283.68,284.04,3764.0,245.184,245.2099,244.6321,244.9425,3764.0
2021-04-14 12:30:00,283.91,284.21,283.56,283.88,2978.0,244.8304,245.0891,244.5286,244.8046,2978.0
2021-04-14 13:00:00,283.66,284.19,283.53,283.8,3794.0,244.6148,245.0719,244.5027,244.7356,3794.0
2021-04-14 13:30:00,283.69,284.16,283.58,283.66,3925.0,244.6407,245.046,244.5458,244.6148,3925.0
2021-04-14 14:00:00,283.4,283.78,283.06,283.24,5018.0,244.3906,244.7183,244.0974,244.2526,5018.0
2021-04-14 14:30:00,282.91,283.27,282.38,282.38,5727.0,243.9681,244.2785,243.511,243.511,5727.0
2021-04-14 15:00:00,282.38,282.58,281.64,282.19,15229.0,243.511,243.6835,242.8729,243.3472,15229.0
2021-04-14 15:30:00,282.14,282.2,281.03,281.24,29931.0,243.3041,243.3558,242.3469,242.5279,29931.0
2021-04-15 09:30:00,283.2,285.74,283.2,285.02,27315.0,244.2182,246.4085,244.2182,245.7876,27315.0
2021-04-15 10:00:00,285.29,287.13,284.89,286.7,7615.0,246.0205,247.6072,245.6755,247.2364,7615.0
2021-04-15 10:30:00,287.01,287.1,286.45,286.73,4400.0,247.5037,247.5813,247.0208,247.2623,4400.0
2021-04-15 11:00:00,287.21,287.51,286.94,286.96,6241.0,247.6762,247.9349,247.4434,247.4606,6241.0
2021-04-15 11:30:00,287.01,287.56,286.26,287.52,29072.0,247.5037,247.978,246.857,247.9435,29072.0
2021-04-15 12:00:00,287.45,288.86,287.37,288.2,25023.0,247.8832,249.0991,247.8142,248.5299,25023.0
2021-04-15 12:30:00,288.28,288.28,287.84,287.92,3688.0,248.5989,248.5989,248.2195,248.2885,3688.0
2021-04-15 13:00:00,288.06,288.14,286.99,287.19,11515.0,248.4092,248.4782,247.4865,247.6589,11515.0
2021-04-15 13:30:00,287.31,287.85,286.98,287.73,5300.0,247.7624,248.2281,247.4778,248.1246,5300.0
2021-04-15 14:00:00,287.66,288.73,287.64,288.62,6737.0,248.0642,248.987,248.047,248.8921,6737.0
2021-04-15 14:30:00,288.79,289.24,288.52,288.65,10026.0,249.0387,249.4268,248.8059,248.918,10026.0
2021-04-15 15:00:00,288.76,289.0,287.9,288.43,8742.0,249.0128,249.2198,248.2712,248.7283,8742.0
2021-04-15 15:30:00,288.52,289.51,287.66,289.25,94208.0,248.8059,249.6596,248.0642,249.4354,94208.0
2021-04-16 09:30:00,291.0,291.16,287.53,288.94,34620.0,250.9445,251.0825,247.9521,249.1681,34620.0
2021-04-16 10:00:00,288.69,288.83,287.07,287.64,6459.0,248.9525,249.0732,247.5555,248.047,6459.0
2021-04-16 10:30:00,287.73,288.31,287.51,288.27,3796.0,248.1246,248.6248,247.9349,248.5903,3796.0
2021-04-16 11:00:00,288.57,288.57,287.9,288.19,5599.0,248.849,248.849,248.2712,248.5213,5599.0
2021-04-16 11:30:00,288.22,288.33,287.92,288.26,3008.0,248.5472,248.642,248.2885,248.5817,3008.0
2021-04-16 12:00:00,288.1,288.58,288.05,288.43,4342.0,248.4437,248.8576,248.4006,248.7283,4342.0
2021-04-16 12:30:00,288.23,288.55,287.99,288.42,4297.0,248.5558,248.8317,248.3488,248.7196,4297.0
2021-04-16 13:00:00,288.46,289.32,288.17,289.21,4208.0,248.7541,249.4958,248.504,249.4009,4208.0
2021-04-16 13:30:00,289.14,289.64,288.98,289.42,4643.0,249.3405,249.7717,249.2026,249.582,4643.0
2021-04-16 14:00:00,289.32,289.99,289.32,289.56,4835.0,249.4958,250.0735,249.4958,249.7027,4835.0
2021-04-16 14:30:00,289.5,289.93,289.43,289.8,6415.0,249.651,250.0218,249.5906,249.9097,6415.0
2021-04-16 15:00:00,290.06,290.24,289.6,289.9,7341.0,250.1339,250.2891,249.7372,249.9959,7341.0
2021-04-16 15:30:00,289.83,290.57,289.57,289.85,38763.0,249.9356,250.5737,249.7113,249.9528,38763.0
2021-04-19 09:30:00,290.93,291.0,288.44,290.67,9591.0,250.8841,250.9445,248.7369,250.6599,9591.0
2021-04-19 10:00:00,290.36,292.0,289.6,291.12,6597.0,250.3926,251.8069,249.7372,251.048,6597.0
2021-04-19 10:30:00,290.77,291.02,289.73,289.9,3959.0,250.7462,250.9617,249.8493,249.9959,3959.0
2021-04-19 11:00:00,289.87,290.55,289.69,290.55,4528.0,249.97,250.5564,249.8148,250.5564,4528.0
2021-04-19 11:30:00,290.6,290.76,289.13,289.13,8216.0,250.5996,250.7375,249.3319,249.3319,8216.0
2021-04-19 12:00:00,289.05,289.57,288.98,289.38,2602.0,249.2629,249.7113,249.2026,249.5475,2602.0
2021-04-19 12:30:00,289.1,289.75,289.1,289.41,5685.0,249.306,249.8666,249.306,249.5734,5685.0
2021-04-19 13:00:00,289.52,289.9,289.11,289.56,6629.0,249.6682,249.9959,249.3147,249.7027,6629.0
2021-04-19 13:30:00,289.49,289.65,289.35,289.43,2839.0,249.6424,249.7803,249.5216,249.5906,2839.0
2021-04-19 14:00:00,289.33,289.65,289.02,289.41,3145.0,249.5044,249.7803,249.237,249.5734,3145.0
2021-04-19 14:30:00,289.29,289.46,288.89,289.05,5502.0,249.4699,249.6165,249.1249,249.2629,5502.0
2021-04-19 15:00:00,289.03,289.08,288.42,288.67,3840.0,249.2457,249.2888,248.7196,248.9352,3840.0
2021-04-19 15:30:00,288.66,290.61,288.66,290.61,29853.0,248.9266,250.6082,248.9266,250.6082,29853.0
2021-04-20 09:30:00,290.45,293.41,290.45,292.83,5987.0,250.4702,253.0228,250.4702,252.5226,5987.0
2021-04-20 10:00:00,293.28,293.97,292.71,292.72,15707.0,252.9107,253.5057,252.4191,252.4277,15707.0
2021-04-20 10:30:00,293.04,293.68,291.82,292.55,12715.0,252.7037,253.2556,251.6516,252.2811,12715.0
2021-04-20 11:00:00,292.8,294.99,292.75,294.78,14372.0,252.4967,254.3853,252.4536,254.2042,14372.0
2021-04-20 11:30:00,294.69,294.92,294.18,294.6,9172.0,254.1266,254.3249,253.6868,254.049,9172.0
2021-04-20 12:00:00,294.99,295.85,294.58,295.42,10648.0,254.3853,255.1269,254.0317,254.7561,10648.0
2021-04-20 12:30:00,295.47,296.2,295.04,295.61,4724.0,254.7992,255.4287,254.4284,254.9199,4724.0
2021-04-20 13:00:00,295.59,295.79,295.32,295.35,8026.0,254.9027,255.0752,254.6699,254.6957,8026.0
2021-04-20 13:30:00,295.35,295.42,294.69,294.9,5171.0,254.6957,254.7561,254.1266,254.3077,5171.0
2021-04-20 14:00:00,295.06,295.94,295.06,295.51,3718.0,254.4457,255.2045,254.4457,254.8337,3718.0
2021-04-20 14:30:00,295.4,295.52,294.88,294.88,4058.0,254.7389,254.8423,254.2904,254.2904,4058.0
2021-04-20 15:00:00,294.99,295.75,294.86,295.31,6834.0,254.3853,255.0407,254.2732,254.6612,6834.0
2021-04-20 15:30:00,295.31,296.24,294.71,294.87,38126.0,254.6612,255.4632,254.1438,254.2818,38126.0
2021-04-21 09:30:00,294.95,296.5,293.19,295.46,7074.0,254.3508,255.6874,252.8331,254.7906,7074.0
2021-04-21 10:00:00,295.91,296.48,295.32,296.47,3217.0,255.1787,255.6702,254.6699,255.6616,3217.0
2021-04-21 10:30:00,296.07,296.43,295.26,295.67,5325.0,255.3166,255.6271,254.6181,254.9717,5325.0
2021-04-21 11:00:00,295.82,295.9,295.22,295.55,4847.0,255.101,255.17,254.5836,254.8682,4847.0
2021-04-21 11:30:00,295.59,296.39,295.58,296.39,4100.0,254.9027,255.5926,254.8941,255.5926,4100.0
2021-04-21 12:00:00,296.37,296.47,295.56,295.72,3193.0,255.5753,255.6616,254.8768,255.0148,3193.0
2021-04-21 12:30:00,295.58,296.12,295.44,295.85,4169.0,254.8941,255.3597,254.7733,255.1269,4169.0
2021-04-21 13:00:00,296.1,296.35,295.87,296.26,2752.0,255.3425,255.5581,255.1442,255.4805,2752.0
2021-04-21 13:30:00,296.27,296.89,296.27,296.77,3101.0,255.4891,256.0238,255.4891,255.9203,3101.0
2021-04-21 14:00:00,296.95,297.1,296.48,296.53,4479.0,256.0755,256.2049,255.6702,255.7133,4479.0
2021-04-21 14:30:00,296.41,296.74,296.26,296.74,2528.0,255.6098,255.8944,255.4805,255.8944,2528.0
2021-04-21 15:00:00,296.74,297.6,296.51,297.4,5746.0,255.8944,256.636,255.6961,256.4636,5746.0
2021-04-21 15:30:00,297.54,297.88,296.91,296.92,21062.0,256.5843,256.8775,256.041,256.0496,21062.0
2021-04-22 09:30:00,297.32,297.35,295.42,296.69,7647.0,256.3946,256.4204,254.7561,255.8513,7647.0
2021-04-22 10:00:00,296.74,298.08,296.74,296.87,3290.0,255.8944,257.05,255.8944,256.0065,3290.0
2021-04-22 10:30:00,296.96,297.17,295.35,296.62,4300.0,256.0841,256.2652,254.6957,255.7909,4300.0
2021-04-22 11:00:00,296.29,298.06,296.29,297.9,5326.0,255.5063,257.0327,255.5063,256.8947,5326.0
2021-04-22 11:30:00,297.87,298.12,297.47,297.75,2458.0,256.8689,257.0845,256.5239,256.7654,2458.0
2021-04-22 12:00:00,298.08,298.74,297.83,298.53,5756.0,257.05,257.6191,256.8344,257.438,5756.0
2021-04-22 12:30:00,298.36,298.51,298.03,298.15,2931.0,257.2914,257.4208,257.0068,257.1103,2931.0
2021-04-22 13:00:00,298.12,298.28,296.84,297.83,5437.0,257.0845,257.2224,255.9806,256.8344,5437.0
2021-04-22 13:30:00,297.82,298.66,295.87,296.19,8132.0,256.8257,257.5501,255.1442,255.4201,8132.0
2021-04-22 14:00:00,295.98,296.33,295.35,296.32,3933.0,255.239,255.5408,254.6957,255.5322,3933.0
2021-04-22 14:30:00,296.4,296.82,296.23,296.29,3507.0,255.6012,255.9634,255.4546,255.5063,3507.0
2021-04-22 15:00:00,296.1,296.11,294.94,295.18,7459.0,255.3425,255.3511,254.3422,254.5491,7459.0
2021-04-22 15:30:00,295.03,295.33,294.15,294.35,34652.0,254.4198,254.6785,253.6609,253.8334,34652.0
2021-04-23 09:30:00,294.84,296.42,293.64,295.68,4033.0,254.2559,255.6185,253.2211,254.9803,4033.0
2021-04-23 10:00:00,295.55,296.3,295.51,295.84,6175.0,254.8682,255.515,254.8337,255.1183,6175.0
2021-04-23 10:30:00,296.2,296.48,295.93,296.48,2983.0,255.4287,255.6702,255.1959,255.6702,2983.0
2021-04-23 11:00:00,296.44,297.83,296.44,297.29,6318.0,255.6357,256.8344,255.6357,256.3687,6318.0
2021-04-23 11:30:00,297.09,297.86,297.0,297.64,4136.0,256.1962,256.8602,256.1186,256.6705,4136.0
2021-04-23 12:00:00,297.7,297.99,297.54,297.55,2131.0,256.7223,256.9723,256.5843,256.5929,2131.0
2021-04-23 12:30:00,297.8,298.8,297.74,298.66,7714.0,256.8085,257.6708,256.7568,257.5501,7714.0
2021-04-23 13:00:00,298.53,298.69,297.44,297.64,2528.0,257.438,257.576,256.4981,256.6705,2528.0
2021-04-23 13:30:00,297.45,298.1,297.45,297.9,2956.0,256.5067,257.0672,256.5067,256.8947,2956.0
2021-04-23 14:00:00,298.06,298.12,297.02,297.35,3822.0,257.0327,257.0845,256.1359,256.4204,3822.0
2021-04-23 14:30:00,297.26,297.26,296.11,297.07,5510.0,256.3428,256.3428,255.3511,256.179,5510.0
2021-04-23 15:00:00,297.13,298.09,297.12,298.09,4143.0,256.2307,257.0586,256.2221,257.0586,4143.0
2021-04-23 15:30:00,298.18,298.21,296.79,297.23,22782.0,257.1362,257.1621,255.9375,256.317,22782.0
2021-04-26 09:30:00,299.0,299.49,297.57,299.46,10437.0,257.8433,258.2659,256.6102,258.24,10437.0
2021-04-26 10:00:00,299.28,300.74,298.98,300.46,10163.0,258.0848,259.3438,257.8261,259.1024,10163.0
2021-04-26 10:30:00,300.26,300.54,299.19,299.23,6386.0,258.9299,259.1713,258.0072,258.0417,6386.0
2021-04-26 11:00:00,299.19,299.75,298.88,299.66,9303.0,258.0072,258.4901,257.7398,258.4125,9303.0
2021-04-26 11:30:00,299.76,300.54,299.48,299.5,18753.0,258.4987,259.1713,258.2572,258.2745,18753.0
2021-04-26 12:00:00,299.17,299.35,298.84,298.88,6795.0,257.9899,258.1451,257.7053,257.7398,6795.0
2021-04-26 12:30:00,298.96,299.2,298.65,298.86,9861.0,257.8088,258.0158,257.5415,257.7226,9861.0
2021-04-26 13:00:00,298.68,298.98,298.21,298.21,9846.0,257.5674,257.8261,257.1621,257.1621,9846.0
2021-04-26 13:30:00,298.37,298.37,297.63,297.65,9138.0,257.3,257.3,256.6619,256.6791,9138.0
2021-04-26 14:00:00,297.74,298.0,297.29,298.0,7403.0,256.7568,256.981,256.3687,256.981,7403.0
2021-04-26 14:30:00,297.8,298.27,297.48,297.5,10061.0,256.8085,257.2138,256.5325,256.5498,10061.0
2021-04-26 15:00:00,297.5,297.6,296.38,296.38,9184.0,256.5498,256.636,255.584,255.584,9184.0
2021-04-26 15:30:00,296.13,296.9,295.47,296.86,47789.0,255.3684,256.0324,254.7992,255.9979,47789.0
2021-04-27 09:30:00,298.17,298.45,295.08,297.04,7241.0,257.1276,257.369,254.4629,256.1531,7241.0
2021-04-27 10:00:00,296.95,297.93,294.85,295.62,7591.0,256.0755,256.9206,254.2646,254.9286,7591.0
2021-04-27 10:30:00,295.36,296.88,294.89,296.17,5517.0,254.7044,256.0151,254.2991,255.4029,5517.0
2021-04-27 11:00:00,296.34,296.61,295.81,296.12,5821.0,255.5495,255.7823,255.0924,255.3597,5821.0
2021-04-27 11:30:00,296.02,296.64,295.19,296.43,6704.0,255.2735,255.8082,254.5578,255.6271,6704.0
2021-04-27 12:00:00,296.54,296.83,296.22,296.45,3531.0,255.7219,255.972,255.446,255.6443,3531.0
2021-04-27 12:30:00,296.49,296.76,296.13,296.65,3723.0,255.6788,255.9117,255.3684,255.8168,3723.0
2021-04-27 13:00:00,296.88,297.69,296.61,296.88,6392.0,256.0151,256.7136,255.7823,256.0151,6392.0
2021-04-27 13:30:00,296.54,297.61,296.54,297.32,4399.0,255.7219,256.6447,255.7219,256.3946,4399.0
2021-04-27 14:00:00,297.39,297.67,296.78,297.53,8545.0,256.4549,256.6964,255.9289,256.5757,8545.0
2021-04-27 14:30:00,297.54,297.76,297.0,297.23,12330.0,256.5843,256.774,256.1186,256.317,12330.0
2021-04-27 15:00:00,297.28,298.36,297.11,297.91,10759.0,256.3601,257.2914,256.2135,256.9034,10759.0
2021-04-27 15:30:00,297.83,298.65,296.78,296.85,41245.0,256.8344,257.5415,255.9289,255.9893,41245.0
2021-04-28 09:30:00,296.0,296.32,290.01,291.09,38668.0,255.2563,255.5322,250.0908,251.0221,38668.0
2021-04-28 10:00:00,291.12,292.14,290.21,291.27,13090.0,251.048,251.9276,250.2632,251.1773,13090.0
2021-04-28 10:30:00,291.27,291.27,289.5,290.45,18427.0,251.1773,251.1773,249.651,250.4702,18427.0
2021-04-28 11:00:00,290.16,291.72,289.92,290.85,17640.0,250.2201,251.5654,250.0132,250.8151,17640.0
2021-04-28 11:30:00,291.07,291.19,289.04,289.58,26033.0,251.0049,251.1083,249.2543,249.72,26033.0
2021-04-28 12:00:00,289.54,290.5,289.17,289.46,22606.0,249.6855,250.5133,249.3664,249.6165,22606.0
2021-04-28 12:30:00,289.35,289.7,288.22,288.22,10986.0,249.5216,249.8234,248.5472,248.5472,10986.0
2021-04-28 13:00:00,288.23,289.92,288.23,289.25,11722.0,248.5558,250.0132,248.5558,249.4354,11722.0
2021-04-28 13:30:00,289.22,289.59,287.7,287.8,10847.0,249.4095,249.7286,248.0987,248.185,10847.0
2021-04-28 14:00:00,287.99,288.6,287.34,287.6,20376.0,248.3488,248.8749,247.7883,248.0125,20376.0
2021-04-28 14:30:00,287.51,289.17,286.12,288.78,38724.0,247.9349,249.3664,246.7362,249.0301,38724.0
2021-04-28 15:00:00,288.76,289.96,288.62,289.09,17453.0,249.0128,250.0477,248.8921,249.2974,17453.0
2021-04-28 15:30:00,289.06,289.26,286.62,286.76,97198.0,249.2715,249.444,247.1674,247.2881,97198.0
2021-04-29 09:30:00,288.29,289.36,286.85,287.39,21830.0,248.6075,249.5302,247.3657,247.8314,21830.0
2021-04-29 10:00:00,287.42,288.45,286.01,286.15,32572.0,247.8573,248.7455,246.6414,246.7621,32572.0
2021-04-29 10:30:00,286.03,286.32,285.33,285.5,19111.0,246.6586,246.9087,246.055,246.2016,19111.0
2021-04-29 11:00:00,285.49,286.17,284.2,284.38,15013.0,246.1929,246.7793,245.0805,245.2357,15013.0
2021-04-29 11:30:00,284.3,284.55,283.48,283.83,69483.0,245.1667,245.3823,244.4596,244.7614,69483.0
2021-04-29 12:00:00,283.98,284.12,283.08,283.88,14112.0,244.8908,245.0115,244.1147,244.8046,14112.0
2021-04-29 12:30:00,283.86,285.16,283.85,285.16,9708.0,244.7873,245.9084,244.7787,245.9084,9708.0
2021-04-29 13:00:00,285.37,286.18,284.47,285.19,19094.0,246.0895,246.788,245.3133,245.9342,19094.0
2021-04-29 13:30:00,285.35,285.49,284.92,285.11,19345.0,246.0722,246.1929,245.7014,245.8652,19345.0
2021-04-29 14:00:00,284.94,285.96,284.92,285.88,9779.0,245.7186,246.5982,245.7014,246.5293,9779.0
2021-04-29 14:30:00,285.93,286.32,285.83,285.9,12564.0,246.5724,246.9087,246.4861,246.5465,12564.0
2021-04-29 15:00:00,286.1,286.64,285.35,285.35,13676.0,246.719,247.1846,246.0722,246.0722,13676.0
2021-04-29 15:30:00,285.41,286.27,285.01,286.27,59254.0,246.124,246.8656,245.779,246.8656,59254.0
2021-04-30 09:30:00,286.1,287.1,285.0,286.62,7205.0,246.719,247.5813,245.7704,247.1674,7205.0
2021-04-30 10:00:00,286.76,288.39,286.57,286.86,17452.0,247.2881,248.6938,247.1243,247.3744,17452.0
2021-04-30 10:30:00,286.82,288.11,286.46,287.92,16594.0,247.3399,248.4523,247.0294,248.2885,16594.0
2021-04-30 11:00:00,287.8,288.74,287.47,288.13,10377.0,248.185,248.9956,247.9004,248.4696,10377.0
2021-04-30 11:30:00,288.19,289.04,288.18,288.75,12232.0,248.5213,249.2543,248.5127,249.0042,12232.0
2021-04-30 12:00:00,288.74,288.76,287.97,288.68,5154.0,248.9956,249.0128,248.3316,248.9438,5154.0
2021-04-30 12:30:00,288.46,288.55,287.48,287.59,6251.0,248.7541,248.8317,247.909,248.0039,6251.0
2021-04-30 13:00:00,287.43,287.75,286.7,287.45,8653.0,247.8659,248.1419,247.2364,247.8832,8653.0
2021-04-30 13:30:00,287.72,288.61,287.56,288.16,18695.0,248.116,248.8835,247.978,248.4954,18695.0
2021-04-30 14:00:00,288.29,289.14,288.22,288.88,5013.0,248.6075,249.3405,248.5472,249.1163,5013.0
2021-04-30 14:30:00,288.86,289.18,288.27,288.73,10183.0,249.0991,249.375,248.5903,248.987,10183.0
2021-04-30 15:00:00,288.85,289.99,288.76,289.96,11488.0,249.0904,250.0735,249.0128,250.0477,11488.0
2021-04-30 15:30:00,290.08,291.01,289.56,290.67,86847.0,250.1511,250.9531,249.7027,250.6599,86847.0
2021-05-03 09:30:00,291.2,291.2,290.02,290.02,8728.0,251.117,251.117,250.0994,250.0994,8728.0
2021-05-03 10:00:00,290.0,290.0,287.68,288.2,11088.0,250.0822,250.0822,248.0815,248.5299,11088.0
2021-05-03 10:30:00,288.15,289.79,287.84,289.67,9820.0,248.4868,249.9011,248.2195,249.7976,9820.0
2021-05-03 11:00:00,289.67,289.68,288.48,288.67,5273.0,249.7976,249.8062,248.7714,248.9352,5273.0
2021-05-03 11:30:00,288.54,288.72,287.84,288.25,4200.0,248.8231,248.9783,248.2195,248.573,4200.0
2021-05-03 12:00:00,288.29,288.66,287.0,287.39,12806.0,248.6075,248.9266,247.4951,247.8314,12806.0
2021-05-03 12:30:00,287.18,288.25,287.07,288.16,16216.0,247.6503,248.573,247.5555,248.4954,16216.0
2021-05-03 13:00:00,288.18,288.74,287.95,288.73,11661.0,248.5127,248.9956,248.3143,248.987,11661.0
2021-05-03 13:30:00,288.82,288.86,287.78,288.16,5795.0,249.0646,249.0991,248.1677,248.4954,5795.0
2021-05-03 14:00:00,288.38,288.68,287.72,288.68,5791.0,248.6851,248.9438,248.116,248.9438,5791.0
2021-05-03 14:30:00,288.69,289.17,288.49,288.81,6640.0,248.9525,249.3664,248.78,249.056,6640.0
2021-05-03 15:00:00,288.67,288.67,286.29,286.29,12198.0,248.9352,248.9352,246.8828,246.8828,12198.0
2021-05-03 15:30:00,286.42,287.31,286.15,286.76,43142.0,246.9949,247.7624,246.7621,247.2881,43142.0
2021-05-04 09:30:00,286.6,288.36,284.59,285.35,11813.0,247.1502,248.6679,245.4168,246.0722,11813.0
2021-05-04 10:00:00,285.29,286.14,284.12,285.47,41188.0,246.0205,246.7535,245.0115,246.1757,41188.0
2021-05-04 10:30:00,285.56,285.94,284.0,284.39,55882.0,246.2533,246.581,244.908,245.2444,55882.0
2021-05-04 11:00:00,284.53,285.17,282.6,283.72,9453.0,245.3651,245.917,243.7007,244.6666,9453.0
2021-05-04 11:30:00,283.96,284.67,282.55,282.9,14654.0,244.8735,245.4858,243.6576,243.9594,14654.0
2021-05-04 12:00:00,283.0,284.09,283.0,283.85,6319.0,244.0457,244.9856,244.0457,244.7787,6319.0
2021-05-04 12:30:00,283.91,284.04,282.92,283.46,13469.0,244.8304,244.9425,243.9767,244.4424,13469.0
2021-05-04 13:00:00,283.33,283.88,283.01,283.01,12342.0,244.3303,244.8046,244.0543,244.0543,12342.0
2021-05-04 13:30:00,282.92,283.35,282.86,283.28,23051.0,243.9767,244.3475,243.925,244.2871,23051.0
2021-05-04 14:00:00,283.28,283.5,283.03,283.14,28435.0,244.2871,244.4769,244.0716,244.1664,28435.0
2021-05-04 14:30:00,283.22,283.45,282.66,282.68,18366.0,244.2354,244.4337,243.7525,243.7697,18366.0
2021-05-04 15:00:00,282.5,282.5,281.99,282.09,14065.0,243.6145,243.6145,243.1747,243.2609,14065.0
2021-05-04 15:30:00,282.06,283.87,281.54,283.65,63799.0,243.2351,244.7959,242.7867,244.6062,63799.0
2021-05-05 09:30:00,282.21,282.21,278.32,279.13,13960.0,243.3644,243.3644,240.0099,240.7084,13960.0
2021-05-05 10:00:00,279.31,279.86,278.3,278.87,10161.0,240.8636,241.3379,239.9926,240.4842,10161.0
2021-05-05 10:30:00,279.12,279.42,278.49,279.21,6657.0,240.6998,240.9585,240.1565,240.7774,6657.0
2021-05-05 11:00:00,279.04,280.06,278.53,279.54,4842.0,240.6308,241.5104,240.191,241.0619,4842.0
2021-05-05 11:30:00,279.53,280.81,279.29,280.5,13173.0,241.0533,242.1571,240.8464,241.8898,13173.0
2021-05-05 12:00:00,280.49,281.84,279.96,281.84,9639.0,241.8812,243.0454,241.4241,243.0454,9639.0
2021-05-05 12:30:00,281.63,282.23,281.39,281.95,9027.0,242.8643,243.3817,242.6573,243.1402,9027.0
2021-05-05 13:00:00,281.97,282.21,281.54,282.21,7125.0,243.1575,243.3644,242.7867,243.3644,7125.0
2021-05-05 13:30:00,282.18,282.54,281.73,281.81,6413.0,243.3386,243.649,242.9505,243.0195,6413.0
2021-05-05 14:00:00,281.82,281.86,280.88,281.21,6019.0,243.0281,243.0626,242.2175,242.5021,6019.0
2021-05-05 14:30:00,281.19,281.23,279.75,280.04,9667.0,242.4848,242.5193,241.243,241.4931,9667.0
2021-05-05 15:00:00,280.23,280.76,279.73,280.76,7518.0,241.657,242.114,241.2258,242.114,7518.0
2021-05-05 15:30:00,280.8,281.59,280.1,280.75,36927.0,242.1485,242.8298,241.5449,242.1054,36927.0
2021-05-06 09:30:00,281.66,282.79,281.11,282.54,10245.0,242.8901,243.8646,242.4158,243.649,10245.0
2021-05-06 10:00:00,282.63,282.63,281.06,282.62,4827.0,243.7266,243.7266,242.3727,243.718,4827.0
2021-05-06 10:30:00,282.06,283.26,281.86,283.25,2742.0,243.2351,244.2699,243.0626,244.2613,2742.0
2021-05-06 11:00:00,283.63,285.73,283.47,285.73,2877.0,244.589,246.3999,244.451,246.3999,2877.0
2021-05-06 11:30:00,285.74,286.94,285.3,286.67,7870.0,246.4085,247.4434,246.0291,247.2105,7870.0
2021-05-06 12:00:00,286.41,286.98,286.21,286.75,2822.0,246.9863,247.4778,246.8138,247.2795,2822.0
2021-05-06 12:30:00,286.38,286.4,285.4,285.46,6197.0,246.9604,246.9777,246.1153,246.1671,6197.0
2021-05-06 13:00:00,285.56,285.85,285.17,285.68,5097.0,246.2533,246.5034,245.917,246.3568,5097.0
2021-05-06 13:30:00,285.8,286.89,285.54,286.39,6484.0,246.4603,247.4002,246.2361,246.9691,6484.0
2021-05-06 14:00:00,286.58,286.58,285.42,285.43,10776.0,247.1329,247.1329,246.1326,246.1412,10776.0
2021-05-06 14:30:00,285.61,285.71,285.08,285.12,12752.0,246.2964,246.3827,245.8394,245.8739,12752.0
2021-05-06 15:00:00,285.03,285.44,284.88,285.25,10272.0,245.7963,246.1498,245.6669,245.986,10272.0
2021-05-06 15:30:00,285.32,286.35,284.57,285.42,41239.0,246.0463,246.9346,245.3996,246.1326,41239.0
2021-05-07 09:30:00,283.86,286.21,283.86,285.65,3362.0,244.7873,246.8138,244.7873,246.3309,3362.0
2021-05-07 10:00:00,285.87,287.85,285.61,286.85,22707.0,246.5206,248.2281,246.2964,247.3657,22707.0
2021-05-07 10:30:00,286.67,286.91,284.94,285.0,20685.0,247.2105,247.4175,245.7186,245.7704,20685.0
2021-05-07 11:00:00,285.0,285.74,284.56,284.83,58081.0,245.7704,246.4085,245.391,245.6238,58081.0
2021-05-07 11:30:00,285.36,285.61,284.91,285.0,56772.0,246.0808,246.2964,245.6928,245.7704,56772.0
2021-05-07 12:00:00,285.03,285.33,284.43,284.8,10650.0,245.7963,246.055,245.2788,245.5979,10650.0
2021-05-07 12:30:00,284.81,285.05,284.32,284.54,10021.0,245.6065,245.8135,245.184,245.3737,10021.0
2021-05-07 13:00:00,284.42,286.7,284.08,286.62,17026.0,245.2702,247.2364,244.977,247.1674,17026.0
2021-05-07 13:30:00,286.8,287.46,286.27,287.25,6759.0,247.3226,247.8918,246.8656,247.7107,6759.0
2021-05-07 14:00:00,287.23,288.09,287.03,288.09,6705.0,247.6934,248.4351,247.521,248.4351,6705.0
2021-05-07 14:30:00,288.16,288.56,287.92,288.33,6938.0,248.4954,248.8404,248.2885,248.642,6938.0
2021-05-07 15:00:00,288.22,288.95,288.07,288.95,4581.0,248.5472,249.1767,248.4178,249.1767,4581.0
2021-05-07 15:30:00,288.82,289.13,288.34,288.88,50218.0,249.0646,249.3319,248.6506,249.1163,50218.0
2021-05-10 09:30:00,290.93,292.0,289.38,290.34,13186.0,250.8841,251.8069,249.5475,250.3753,13186.0
2021-05-10 10:00:00,290.35,291.12,289.11,291.01,44922.0,250.384,251.048,249.3147,250.9531,44922.0
2021-05-10 10:30:00,291.03,293.02,291.03,292.84,11564.0,250.9704,252.6865,250.9704,252.5312,11564.0
2021-05-10 11:00:00,293.22,293.65,292.74,292.74,19224.0,252.8589,253.2297,252.445,252.445,19224.0
2021-05-10 11:30:00,292.65,293.1,292.09,292.3,17153.0,252.3674,252.7554,251.8845,252.0656,17153.0
2021-05-10 12:00:00,292.17,292.85,292.11,292.39,6150.0,251.9535,252.5399,251.9017,252.1432,6150.0
2021-05-10 12:30:00,292.39,292.53,291.04,291.04,5206.0,252.1432,252.2639,250.979,250.979,5206.0
2021-05-10 13:00:00,291.31,292.48,291.23,291.98,9132.0,251.2118,252.2208,251.1428,251.7896,9132.0
2021-05-10 13:30:00,292.03,292.14,291.76,292.06,2469.0,251.8327,251.9276,251.5999,251.8586,2469.0
2021-05-10 14:00:00,292.16,292.16,291.24,291.68,5148.0,251.9448,251.9448,251.1515,251.5309,5148.0
2021-05-10 14:30:00,291.82,291.98,291.17,291.78,3800.0,251.6516,251.7896,251.0911,251.6171,3800.0
2021-05-10 15:00:00,291.84,292.64,291.44,292.64,7455.0,251.6689,252.3588,251.3239,252.3588,7455.0
2021-05-10 15:30:00,292.53,292.71,291.36,291.58,45492.0,252.2639,252.4191,251.2549,251.4447,45492.0
2021-05-11 09:30:00,289.91,289.91,287.45,288.49,16434.0,250.0045,250.0045,247.8832,248.78,16434.0
2021-05-11 10:00:00,289.38,290.62,288.74,289.06,11554.0,249.5475,250.6168,248.9956,249.2715,11554.0
2021-05-11 10:30:00,288.33,289.74,287.97,288.76,11295.0,248.642,249.8579,248.3316,249.0128,11295.0
2021-05-11 11:00:00,288.55,288.72,287.61,288.44,7206.0,248.8317,248.9783,248.0211,248.7369,7206.0
2021-05-11 11:30:00,288.47,288.59,287.48,287.93,6011.0,248.7628,248.8662,247.909,248.2971,6011.0
2021-05-11 12:00:00,287.63,288.36,287.4,287.93,5000.0,248.0384,248.6679,247.84,248.2971,5000.0
2021-05-11 12:30:00,287.94,287.94,286.78,287.1,9100.0,248.3057,248.3057,247.3054,247.5813,9100.0
2021-05-11 13:00:00,286.89,288.1,286.61,288.1,4970.0,247.4002,248.4437,247.1588,248.4437,4970.0
2021-05-11 13:30:00,288.4,288.91,287.97,288.69,6715.0,248.7024,249.1422,248.3316,248.9525,6715.0
2021-05-11 14:00:00,288.99,289.79,288.57,288.64,6748.0,249.2112,249.9011,248.849,248.9094,6748.0
2021-05-11 14:30:00,288.44,288.87,287.85,288.36,12383.0,248.7369,249.1077,248.2281,248.6679,12383.0
2021-05-11 15:00:00,288.28,289.81,287.85,289.4,21071.0,248.5989,249.9183,248.2281,249.5647,21071.0
2021-05-11 15:30:00,289.4,290.77,288.23,290.35,54195.0,249.5647,250.7462,248.5558,250.384,54195.0
2021-05-12 09:30:00,291.26,291.26,287.85,287.85,7686.0,251.1687,251.1687,248.2281,248.2281,7686.0
2021-05-12 10:00:00,287.78,288.98,286.36,288.05,32617.0,248.1677,249.2026,246.9432,248.4006,32617.0
2021-05-12 10:30:00,287.77,287.96,286.17,286.8,20029.0,248.1591,248.323,246.7793,247.3226,20029.0
2021-05-12 11:00:00,286.81,287.26,285.5,286.27,11824.0,247.3312,247.7193,246.2016,246.8656,11824.0
2021-05-12 11:30:00,286.57,286.71,285.33,285.5,12596.0,247.1243,247.245,246.055,246.2016,12596.0
2021-05-12 12:00:00,285.35,285.78,284.67,284.8,16274.0,246.0722,246.443,245.4858,245.5979,16274.0
2021-05-12 12:30:00,284.63,284.63,281.13,282.22,29691.0,245.4513,245.4513,242.4331,243.373,29691.0
2021-05-12 13:00:00,282.55,282.79,280.82,281.22,10579.0,243.6576,243.8646,242.1658,242.5107,10579.0
2021-05-12 13:30:00,281.03,281.84,280.41,280.44,22448.0,242.3469,243.0454,241.8122,241.8381,22448.0
2021-05-12 14:00:00,280.5,280.51,279.75,279.89,11338.0,241.8898,241.8984,241.243,241.3638,11338.0
2021-05-12 14:30:00,279.75,282.05,279.63,281.87,9647.0,241.243,243.2264,241.1396,243.0712,9647.0
2021-05-12 15:00:00,281.86,282.0,280.61,280.89,12534.0,243.0626,243.1833,241.9847,242.2261,12534.0
2021-05-12 15:30:00,280.43,282.13,280.15,281.28,50779.0,241.8294,243.2954,241.588,242.5624,50779.0
2021-05-13 09:30:00,281.22,282.58,280.86,282.11,8311.0,242.5107,243.6835,242.2003,243.2782,8311.0
2021-05-13 10:00:00,282.23,284.38,282.01,284.38,2303.0,243.3817,245.2357,243.192,245.2357,2303.0
2021-05-13 10:30:00,284.99,284.99,284.36,284.84,700.0,245.7618,245.7618,245.2185,245.6324,700.0
2021-05-13 11:00:00,285.33,285.96,285.03,285.39,1950.0,246.055,246.5982,245.7963,246.1067,1950.0
2021-05-13 11:30:00,285.4,286.2,285.3,285.4,3880.0,246.1153,246.8052,246.0291,246.1153,3880.0
2021-05-13 12:00:00,286.14,287.16,285.99,287.13,3449.0,246.7535,247.6331,246.6241,247.6072,3449.0
2021-05-13 12:30:00,287.35,287.9,287.06,287.54,3834.0,247.7969,248.2712,247.5468,247.9608,3834.0
2021-05-13 13:00:00,287.66,288.1,286.66,287.07,4506.0,248.0642,248.4437,247.2019,247.5555,4506.0
2021-05-13 13:30:00,287.18,287.18,286.25,287.0,3612.0,247.6503,247.6503,246.8483,247.4951,3612.0
2021-05-13 14:00:00,287.43,288.84,287.43,288.84,3392.0,247.8659,249.0818,247.8659,249.0818,3392.0
2021-05-13 14:30:00,289.16,289.45,288.73,289.09,5481.0,249.3578,249.6079,248.987,249.2974,5481.0
2021-05-13 15:00:00,289.33,289.58,288.62,288.96,6929.0,249.5044,249.72,248.8921,249.1853,6929.0
2021-05-13 15:30:00,289.12,289.55,287.9,287.9,31518.0,249.3233,249.6941,248.2712,248.2712,31518.0
2021-05-14 09:30:00,287.85,290.03,287.48,289.61,15601.0,248.2281,250.108,247.909,249.7458,15601.0
2021-05-14 10:00:00,289.0,289.0,287.67,288.3,2928.0,249.2198,249.2198,248.0729,248.6162,2928.0
2021-05-14 10:30:00,288.13,288.45,286.91,288.45,5518.0,248.4696,248.7455,247.4175,248.7455,5518.0
2021-05-14 11:00:00,288.39,288.39,287.24,287.98,4757.0,248.6938,248.6938,247.7021,248.3402,4757.0
2021-05-14 11:30:00,287.84,288.03,287.58,287.58,6101.0,248.2195,248.3833,247.9953,247.9953,6101.0
2021-05-14 12:00:00,287.73,288.04,287.6,288.01,4051.0,248.1246,248.3919,248.0125,248.3661,4051.0
2021-05-14 12:30:00,288.08,288.21,287.82,287.95,3914.0,248.4264,248.5385,248.2022,248.3143,3914.0
2021-05-14 13:00:00,287.98,288.73,287.94,288.37,4590.0,248.3402,248.987,248.3057,248.6765,4590.0
2021-05-14 13:30:00,288.27,288.58,288.21,288.55,6470.0,248.5903,248.8576,248.5385,248.8317,6470.0
2021-05-14 14:00:00,288.35,288.98,288.32,288.32,6397.0,248.6593,249.2026,248.6334,248.6334,6397.0
2021-05-14 14:30:00,288.5,289.26,287.94,289.13,8339.0,248.7886,249.444,248.3057,249.3319,8339.0
2021-05-14 15:00:00,289.18,289.26,288.53,288.67,6468.0,249.375,249.444,248.8145,248.9352,6468.0
2021-05-14 15:30:00,288.63,288.87,288.26,288.37,25267.0,248.9007,249.1077,248.5817,248.6765,25267.0
2021-05-17 09:30:00,289.33,289.33,287.35,287.97,8377.0,249.5044,249.5044,247.7969,248.3316,8377.0
2021-05-17 10:00:00,288.16,289.04,287.64,288.24,5887.0,248.4954,249.2543,248.047,248.5644,5887.0
2021-05-17 10:30:00,288.27,289.17,287.95,288.98,3346.0,248.5903,249.3664,248.3143,249.2026,3346.0
2021-05-17 11:00:00,288.79,289.3,288.61,289.26,2600.0,249.0387,249.4785,248.8835,249.444,2600.0
2021-05-17 11:30:00,289.38,289.6,289.0,289.6,1400.0,249.5475,249.7372,249.2198,249.7372,1400.0
2021-05-17 12:00:00,289.4,290.03,289.29,290.03,2143.0,249.5647,250.108,249.4699,250.108,2143.0
2021-05-17 12:30:00,290.09,290.44,289.65,289.65,2920.0,250.1598,250.4616,249.7803,249.7803,2920.0
2021-05-17 13:00:00,289.8,289.8,288.86,288.86,3391.0,249.9097,249.9097,249.0991,249.0991,3391.0
2021-05-17 13:30:00,288.48,289.17,288.39,288.99,9345.0,248.7714,249.3664,248.6938,249.2112,9345.0
2021-05-17 14:00:00,288.85,289.26,288.81,288.95,4346.0,249.0904,249.444,249.056,249.1767,4346.0
2021-05-17 14:30:00,288.95,289.2,288.69,288.81,5820.0,249.1767,249.3923,248.9525,249.056,5820.0
2021-05-17 15:00:00,288.71,289.1,288.71,289.05,11715.0,248.9697,249.306,248.9697,249.2629,11715.0
2021-05-17 15:30:00,289.08,289.15,288.03,288.4,36066.0,249.2888,249.3492,248.3833,248.7024,36066.0
2021-05-18 09:30:00,288.24,289.83,286.69,288.91,12826.0,248.5644,249.9356,247.2278,249.1422,12826.0
2021-05-18 10:00:00,289.26,290.48,288.61,289.74,8212.0,249.444,250.4961,248.8835,249.8579,8212.0
2021-05-18 10:30:00,290.02,290.84,289.66,290.14,7302.0,250.0994,250.8065,249.789,250.2029,7302.0
2021-05-18 11:00:00,290.2,290.79,289.94,290.35,8746.0,250.2546,250.7634,250.0304,250.384,8746.0
2021-05-18 11:30:00,290.38,291.0,290.14,290.58,11361.0,250.4098,250.9445,250.2029,250.5823,11361.0
2021-05-18 12:00:00,290.66,290.73,290.11,290.11,6827.0,250.6513,250.7117,250.177,250.177,6827.0
2021-05-18 12:30:00,290.13,290.96,290.13,290.82,5704.0,250.1943,250.91,250.1943,250.7893,5704.0
2021-05-18 13:00:00,290.79,291.35,290.69,291.34,5973.0,250.7634,251.2463,250.6772,251.2377,5973.0
2021-05-18 13:30:00,291.24,291.73,290.9,291.66,6766.0,251.1515,251.574,250.8583,251.5137,6766.0
2021-05-18 14:00:00,291.61,292.01,291.33,291.54,8479.0,251.4705,251.8155,251.2291,251.4102,8479.0
2021-05-18 14:30:00,291.78,292.24,291.28,292.14,11817.0,251.6171,252.0138,251.186,251.9276,11817.0
2021-05-18 15:00:00,292.14,292.59,291.66,292.05,13543.0,251.9276,252.3156,251.5137,251.85,13543.0
2021-05-18 15:30:00,291.99,292.51,290.68,290.68,42130.0,251.7982,252.2467,250.6685,250.6685,42130.0
2021-05-19 09:30:00,286.71,288.54,285.86,286.66,8538.0,247.245,248.8231,246.512,247.2019,8538.0
2021-05-19 10:00:00,286.7,286.8,284.62,284.93,6616.0,247.2364,247.3226,245.4427,245.71,6616.0
2021-05-19 10:30:00,284.92,285.2,283.56,283.92,3603.0,245.7014,245.9429,244.5286,244.839,3603.0
2021-05-19 11:00:00,283.92,285.43,283.74,285.23,9369.0,244.839,246.1412,244.6838,245.9687,9369.0
2021-05-19 11:30:00,284.9,285.02,283.87,284.16,5789.0,245.6842,245.7876,244.7959,245.046,5789.0
2021-05-19 12:00:00,284.08,284.46,283.69,283.9,3200.0,244.977,245.3047,244.6407,244.8218,3200.0
2021-05-19 12:30:00,283.7,284.35,283.69,283.96,6889.0,244.6493,245.2099,244.6407,244.8735,6889.0
2021-05-19 13:00:00,284.16,284.8,283.93,284.8,4403.0,245.046,245.5979,244.8477,245.5979,4403.0
2021-05-19 13:30:00,284.58,284.99,284.03,284.98,4560.0,245.4082,245.7618,244.9339,245.7531,4560.0
2021-05-19 14:00:00,285.0,285.0,283.62,284.82,9835.0,245.7704,245.7704,244.5803,245.6152,9835.0
2021-05-19 14:30:00,284.74,284.81,283.54,283.56,7024.0,245.5462,245.6065,244.5114,244.5286,7024.0
2021-05-19 15:00:00,283.42,284.39,283.41,284.39,6059.0,244.4079,245.2444,244.3992,245.2444,6059.0
2021-05-19 15:30:00,284.0,285.35,283.77,285.35,30397.0,244.908,246.0722,244.7097,246.0722,30397.0
2021-05-20 09:30:00,284.25,286.21,284.25,285.75,9646.0,245.1236,246.8138,245.1236,246.4172,9646.0
2021-05-20 10:00:00,286.13,286.22,285.33,285.46,11742.0,246.7448,246.8225,246.055,246.1671,11742.0
2021-05-20 10:30:00,285.53,286.62,285.53,286.3,10652.0,246.2274,247.1674,246.2274,246.8914,10652.0
2021-05-20 11:00:00,286.33,287.42,286.32,287.01,2637.0,246.9173,247.8573,246.9087,247.5037,2637.0
2021-05-20 11:30:00,287.06,287.98,287.04,287.41,4334.0,247.5468,248.3402,247.5296,247.8487,4334.0
2021-05-20 12:00:00,287.34,287.55,287.01,287.23,3901.0,247.7883,247.9694,247.5037,247.6934,3901.0
2021-05-20 12:30:00,287.3,287.37,286.79,286.96,5592.0,247.7538,247.8142,247.314,247.4606,5592.0
2021-05-20 13:00:00,287.25,287.79,287.07,287.71,10541.0,247.7107,248.1764,247.5555,248.1074,10541.0
2021-05-20 13:30:00,287.92,288.02,287.14,287.27,17277.0,248.2885,248.3747,247.6158,247.7279,17277.0
2021-05-20 14:00:00,287.3,287.52,286.98,286.99,3114.0,247.7538,247.9435,247.4778,247.4865,3114.0
2021-05-20 14:30:00,287.26,287.49,286.93,287.04,5093.0,247.7193,247.9176,247.4347,247.5296,5093.0
2021-05-20 15:00:00,287.3,288.67,287.3,288.67,3056.0,247.7538,248.9352,247.7538,248.9352,3056.0
2021-05-20 15:30:00,288.54,288.6,287.85,288.49,33816.0,248.8231,248.8749,248.2281,248.78,33816.0
2021-05-21 09:30:00,288.24,290.07,288.24,288.95,10815.0,248.5644,250.1425,248.5644,249.1767,10815.0
2021-05-21 10:00:00,288.63,289.35,287.9,288.14,8442.0,248.9007,249.5216,248.2712,248.4782,8442.0
2021-05-21 10:30:00,288.26,289.17,288.18,288.71,4161.0,248.5817,249.3664,248.5127,248.9697,4161.0
2021-05-21 11:00:00,288.73,289.52,288.59,289.38,4896.0,248.987,249.6682,248.8662,249.5475,4896.0
2021-05-21 11:30:00,289.38,290.33,288.39,288.39,14321.0,249.5475,250.3667,248.6938,248.6938,14321.0
2021-05-21 12:00:00,288.8,288.8,287.73,287.82,3144.0,249.0473,249.0473,248.1246,248.2022,3144.0
2021-05-21 12:30:00,288.19,288.24,287.73,287.88,4124.0,248.5213,248.5644,248.1246,248.254,4124.0
2021-05-21 13:00:00,287.69,288.37,287.69,288.1,7522.0,248.0901,248.6765,248.0901,248.4437,7522.0
2021-05-21 13:30:00,287.92,288.08,287.55,287.92,17880.0,248.2885,248.4264,247.9694,248.2885,17880.0
2021-05-21 14:00:00,287.91,288.33,287.79,288.33,9007.0,248.2798,248.642,248.1764,248.642,9007.0
2021-05-21 14:30:00,288.42,288.42,287.9,287.96,13385.0,248.7196,248.7196,248.2712,248.323,13385.0
2021-05-21 15:00:00,288.14,288.77,287.95,288.75,11786.0,248.4782,249.0215,248.3143,249.0042,11786.0
2021-05-21 15:30:00,288.74,288.83,287.75,288.26,52738.0,248.9956,249.0732,248.1419,248.5817,52738.0
2021-05-24 09:30:00,289.57,289.68,288.62,289.32,9372.0,249.7113,249.8062,248.8921,249.4958,9372.0
2021-05-24 10:00:00,289.35,291.71,289.35,291.71,22027.0,249.5216,251.5568,249.5216,251.5568,22027.0
2021-05-24 10:30:00,291.28,292.22,291.11,292.03,4326.0,251.186,251.9966,251.0394,251.8327,4326.0
2021-05-24 11:00:00,292.0,292.76,291.84,292.14,4332.0,251.8069,252.4622,251.6689,251.9276,4332.0
2021-05-24 11:30:00,292.25,292.57,291.85,292.21,4248.0,252.0224,252.2984,251.6775,251.9879,4248.0
2021-05-24 12:00:00,292.56,293.0,292.47,292.54,3500.0,252.2898,252.6692,252.2122,252.2725,3500.0
2021-05-24 12:30:00,292.68,293.63,292.65,293.37,5590.0,252.3933,253.2125,252.3674,252.9883,5590.0
2021-05-24 13:00:00,293.23,293.5,292.76,292.84,6279.0,252.8675,253.1004,252.4622,252.5312,6279.0
2021-05-24 13:30:00,292.89,293.1,292.72,292.85,12253.0,252.5743,252.7554,252.4277,252.5399,12253.0
2021-05-24 14:00:00,292.87,293.29,292.83,292.88,12138.0,252.5571,252.9193,252.5226,252.5657,12138.0
2021-05-24 14:30:00,292.96,293.68,292.96,293.43,5622.0,252.6347,253.2556,252.6347,253.04,5622.0
2021-05-24 15:00:00,293.49,293.77,292.68,292.7,6980.0,253.0918,253.3332,252.3933,252.4105,6980.0
2021-05-24 15:30:00,292.56,293.03,292.18,292.49,17253.0,252.2898,252.6951,251.9621,252.2294,17253.0
2021-05-25 09:30:00,292.36,292.83,290.91,292.24,12897.0,252.1173,252.5226,250.8669,252.0138,12897.0
2021-05-25 10:00:00,292.34,292.83,291.35,291.4,6055.0,252.1001,252.5226,251.2463,251.2894,6055.0
2021-05-25 10:30:00,291.21,291.66,291.04,291.52,10171.0,251.1256,251.5137,250.979,251.3929,10171.0
2021-05-25 11:00:00,291.58,293.03,291.42,292.78,11132.0,251.4447,252.6951,251.3067,252.4795,11132.0
2021-05-25 11:30:00,292.26,292.73,291.87,292.24,4183.0,252.0311,252.4364,251.6947,252.0138,4183.0
2021-05-25 12:00:00,292.11,292.64,292.11,292.64,6073.0,251.9017,252.3588,251.9017,252.3588,6073.0
2021-05-25 12:30:00,292.87,293.02,292.87,292.9,9720.0,252.5571,252.6865,252.5571,252.583,9720.0
2021-05-25 13:00:00,292.93,293.01,292.53,293.0,12515.0,252.6088,252.6778,252.2639,252.6692,12515.0
2021-05-25 13:30:00,292.99,293.07,292.66,292.81,9496.0,252.6606,252.7296,252.376,252.5054,9496.0
2021-05-25 14:00:00,292.69,292.71,292.39,292.57,8803.0,252.4019,252.4191,252.1432,252.2984,8803.0
2021-05-25 14:30:00,292.67,293.01,292.56,292.77,4580.0,252.3846,252.6778,252.2898,252.4709,4580.0
2021-05-25 15:00:00,292.69,293.41,292.54,293.41,11760.0,252.4019,253.0228,252.2725,253.0228,11760.0
2021-05-25 15:30:00,293.41,293.6,291.99,292.94,30762.0,253.0228,253.1866,251.7982,252.6175,30762.0
2021-05-26 09:30:00,293.28,294.54,291.55,293.4,8597.0,252.9107,253.9972,251.4188,253.0141,8597.0
2021-05-26 10:00:00,293.54,294.02,292.93,293.56,9757.0,253.1349,253.5488,252.6088,253.1521,9757.0
2021-05-26 10:30:00,293.48,294.05,292.84,292.99,6957.0,253.0831,253.5747,252.5312,252.6606,6957.0
2021-05-26 11:00:00,293.6,293.8,292.75,293.36,7004.0,253.1866,253.3591,252.4536,252.9797,7004.0
2021-05-26 11:30:00,293.37,293.7,293.14,293.46,8806.0,252.9883,253.2729,252.7899,253.0659,8806.0
2021-05-26 12:00:00,293.26,294.71,293.26,294.4,8607.0,252.8934,254.1438,252.8934,253.8765,8607.0
2021-05-26 12:30:00,294.31,294.95,294.17,294.94,5618.0,253.7989,254.3508,253.6782,254.3422,5618.0
2021-05-26 13:00:00,294.77,294.84,294.04,294.04,11444.0,254.1956,254.2559,253.5661,253.5661,11444.0
2021-05-26 13:30:00,293.79,294.08,293.66,293.83,5616.0,253.3505,253.6005,253.2384,253.385,5616.0
2021-05-26 14:00:00,293.98,294.19,293.85,293.86,3805.0,253.5143,253.6954,253.4022,253.4108,3805.0
2021-05-26 14:30:00,294.14,294.14,293.49,293.97,4913.0,253.6523,253.6523,253.0918,253.5057,4913.0
2021-05-26 15:00:00,294.0,294.08,293.38,293.51,5307.0,253.5316,253.6005,252.9969,253.109,5307.0
2021-05-26 15:30:00,293.43,293.76,292.75,293.18,29199.0,253.04,253.3246,252.4536,252.8244,29199.0
2021-05-27 09:30:00,294.5,294.5,293.0,293.69,5707.0,253.9627,253.9627,252.6692,253.2642,5707.0
2021-05-27 10:00:00,293.37,293.67,292.75,292.88,5297.0,252.9883,253.247,252.4536,252.5657,5297.0
2021-05-27 10:30:00,293.01,293.39,292.56,293.39,2946.0,252.6778,253.0055,252.2898,253.0055,2946.0
2021-05-27 11:00:00,292.87,293.57,292.87,293.45,3027.0,252.5571,253.1607,252.5571,253.0573,3027.0
2021-05-27 11:30:00,293.4,293.79,292.94,293.5,6720.0,253.0141,253.3505,252.6175,253.1004,6720.0
2021-05-27 12:00:00,293.58,294.24,293.2,293.99,5090.0,253.1694,253.7385,252.8417,253.5229,5090.0
2021-05-27 12:30:00,293.93,294.29,293.93,294.05,6765.0,253.4712,253.7816,253.4712,253.5747,6765.0
2021-05-27 13:00:00,294.11,294.68,294.09,294.13,6359.0,253.6264,254.118,253.6092,253.6437,6359.0
2021-05-27 13:30:00,294.13,294.45,293.87,294.3,6410.0,253.6437,253.9196,253.4195,253.7903,6410.0
2021-05-27 14:00:00,294.31,294.32,293.63,293.86,8336.0,253.7989,253.8075,253.2125,253.4108,8336.0
2021-05-27 14:30:00,293.89,293.89,293.23,293.53,6964.0,253.4367,253.4367,252.8675,253.1263,6964.0
2021-05-27 15:00:00,293.56,293.56,292.88,293.0,6837.0,253.1521,253.1521,252.5657,252.6692,6837.0
2021-05-27 15:30:00,292.96,293.5,291.48,291.6,80114.0,252.6347,253.1004,251.3584,251.4619,80114.0
2021-05-28 09:30:00,292.98,293.27,292.05,293.27,6729.0,252.652,252.902,251.85,252.902,6729.0
2021-05-28 10:00:00,293.05,293.98,292.97,293.42,10427.0,252.7123,253.5143,252.6433,253.0314,10427.0
2021-05-28 10:30:00,293.42,293.7,293.28,293.68,5854.0,253.0314,253.2729,252.9107,253.2556,5854.0
2021-05-28 11:00:00,293.62,294.46,293.18,294.46,7826.0,253.2039,253.9282,252.8244,253.9282,7826.0
2021-05-28 11:30:00,294.41,294.52,293.96,294.32,11580.0,253.8851,253.98,253.4971,253.8075,11580.0
2021-05-28 12:00:00,294.24,294.35,293.86,293.92,5314.0,253.7385,253.8334,253.4108,253.4626,5314.0
2021-05-28 12:30:00,294.25,294.27,293.52,293.76,4745.0,253.7471,253.7644,253.1176,253.3246,4745.0
2021-05-28 13:00:00,293.83,294.43,293.83,294.36,4835.0,253.385,253.9024,253.385,253.842,4835.0
2021-05-28 13:30:00,294.37,294.9,294.06,294.86,6909.0,253.8506,254.3077,253.5833,254.2732,6909.0
2021-05-28 14:00:00,294.86,294.99,294.68,294.91,6208.0,254.2732,254.3853,254.118,254.3163,6208.0
2021-05-28 14:30:00,294.86,295.06,294.72,294.76,6310.0,254.2732,254.4457,254.1525,254.1869,6310.0
2021-05-28 15:00:00,294.82,295.84,294.82,295.58,10396.0,254.2387,255.1183,254.2387,254.8941,10396.0
2021-05-28 15:30:00,295.58,296.74,295.19,295.32,44992.0,254.8941,255.8944,254.5578,254.6699,44992.0
2021-06-01 09:30:00,295.8,297.18,295.04,296.21,12721.0,255.0838,256.2738,254.4284,255.4374,12721.0
2021-06-01 10:00:00,296.85,298.22,296.83,297.62,8384.0,255.9893,257.1707,255.972,256.6533,8384.0
2021-06-01 10:30:00,297.96,300.26,297.38,299.99,16892.0,256.9465,258.9299,256.4463,258.697,16892.0
2021-06-01 11:00:00,299.85,299.86,298.52,299.41,6236.0,258.5763,258.5849,257.4294,258.1969,6236.0
2021-06-01 11:30:00,299.34,300.49,299.34,299.94,7240.0,258.1365,259.1282,258.1365,258.6539,7240.0
2021-06-01 12:00:00,299.86,300.23,299.55,300.09,4340.0,258.5849,258.904,258.3176,258.7833,4340.0
2021-06-01 12:30:00,300.06,300.13,299.61,299.99,6529.0,258.7574,258.8178,258.3694,258.697,6529.0
2021-06-01 13:00:00,299.8,300.1,299.51,299.51,4991.0,258.5332,258.7919,258.2831,258.2831,4991.0
2021-06-01 13:30:00,299.72,299.92,299.17,299.31,7193.0,258.4642,258.6367,257.9899,258.1106,7193.0
2021-06-01 14:00:00,299.53,300.67,299.26,300.53,9404.0,258.3004,259.2834,258.0675,259.1627,9404.0
2021-06-01 14:30:00,300.7,301.45,300.31,300.75,6674.0,259.3093,259.9561,258.973,259.3524,6674.0
2021-06-01 15:00:00,300.8,302.19,300.8,302.16,8497.0,259.3956,260.5942,259.3956,260.5684,8497.0
2021-06-01 15:30:00,302.28,302.31,300.88,302.08,46279.0,260.6718,260.6977,259.4645,260.4994,46279.0
2021-06-02 09:30:00,303.45,304.05,302.1,303.27,11286.0,261.6808,262.1982,260.5166,261.5256,11286.0
2021-06-02 10:00:00,303.12,304.75,303.08,304.52,24031.0,261.3962,262.8018,261.3617,262.6035,24031.0
2021-06-02 10:30:00,304.46,304.75,303.32,304.7,23629.0,262.5518,262.8018,261.5687,262.7587,23629.0
2021-06-02 11:00:00,304.75,305.27,304.06,305.23,14694.0,262.8018,263.2503,262.2068,263.2158,14694.0
2021-06-02 11:30:00,305.14,305.81,305.01,305.29,15347.0,263.1382,263.7159,263.0261,263.2675,15347.0
2021-06-02 12:00:00,305.41,306.82,305.31,306.49,11916.0,263.371,264.5869,263.2848,264.3023,11916.0
2021-06-02 12:30:00,306.39,307.25,306.37,307.24,12242.0,264.2161,264.9577,264.1989,264.9491,12242.0
2021-06-02 13:00:00,307.23,307.59,306.42,306.62,9627.0,264.9405,265.2509,264.242,264.4144,9627.0
2021-06-02 13:30:00,306.91,307.08,306.5,306.75,9230.0,264.6645,264.8111,264.311,264.5266,9230.0
2021-06-02 14:00:00,306.82,306.95,306.06,306.5,10094.0,264.5869,264.699,263.9315,264.311,10094.0
2021-06-02 14:30:00,306.57,307.97,306.57,307.77,13818.0,264.3713,265.5786,264.3713,265.4061,13818.0
2021-06-02 15:00:00,307.89,307.9,307.06,307.49,12685.0,265.5096,265.5183,264.7939,265.1647,12685.0
2021-06-02 15:30:00,307.65,308.7,307.56,308.11,73814.0,265.3027,266.2081,265.2251,265.6993,73814.0
2021-06-03 09:30:00,305.96,306.56,304.77,306.36,23902.0,263.8453,264.3627,262.8191,264.1902,23902.0
2021-06-03 10:00:00,306.18,306.8,305.62,306.61,16502.0,264.035,264.5697,263.5521,264.4058,16502.0
2021-06-03 10:30:00,306.51,307.23,305.91,307.23,15885.0,264.3196,264.9405,263.8022,264.9405,15885.0
2021-06-03 11:00:00,307.13,307.7,306.77,307.56,16379.0,264.8542,265.3458,264.5438,265.2251,16379.0
2021-06-03 11:30:00,307.38,308.05,307.2,307.81,14825.0,265.0698,265.6476,264.9146,265.4406,14825.0
2021-06-03 12:00:00,307.85,308.69,307.46,308.19,15970.0,265.4751,266.1995,265.1388,265.7683,15970.0
2021-06-03 12:30:00,307.94,308.48,307.86,308.29,15157.0,265.5527,266.0184,265.4838,265.8546,15157.0
2021-06-03 13:00:00,308.2,308.76,308.05,308.6,15975.0,265.777,266.2599,265.6476,266.1219,15975.0
2021-06-03 13:30:00,308.68,308.96,308.26,308.92,13448.0,266.1909,266.4323,265.8287,266.3979,13448.0
2021-06-03 14:00:00,308.84,309.2,308.68,308.84,13912.0,266.3289,266.6393,266.1909,266.3289,13912.0
2021-06-03 14:30:00,308.78,308.94,308.05,308.1,11488.0,266.2771,266.4151,265.6476,265.6907,11488.0
2021-06-03 15:00:00,308.0,308.0,306.97,307.27,17817.0,265.6045,265.6045,264.7163,264.975,17817.0
2021-06-03 15:30:00,307.4,308.16,307.21,307.82,53237.0,265.0871,265.7425,264.9232,265.4493,53237.0
2021-06-04 09:30:00,309.39,309.39,305.36,305.98,12171.0,266.8032,266.8032,263.3279,263.8625,12171.0
2021-06-04 10:00:00,306.06,306.07,304.57,304.83,8577.0,263.9315,263.9402,262.6466,262.8708,8577.0
2021-06-04 10:30:00,304.95,305.4,304.66,305.4,7757.0,262.9743,263.3624,262.7242,263.3624,7757.0
2021-06-04 11:00:00,305.54,305.54,304.53,304.53,7587.0,263.4831,263.4831,262.6121,262.6121,7587.0
2021-06-04 11:30:00,304.75,305.78,304.66,305.62,6785.0,262.8018,263.6901,262.7242,263.5521,6785.0
2021-06-04 12:00:00,305.5,305.65,304.51,304.51,2716.0,263.4486,263.578,262.5949,262.5949,2716.0
2021-06-04 12:30:00,304.53,304.78,303.99,304.11,2330.0,262.6121,262.8277,262.1465,262.2499,2330.0
2021-06-04 13:00:00,304.01,304.91,304.01,304.83,3056.0,262.1637,262.9398,262.1637,262.8708,3056.0
2021-06-04 13:30:00,304.85,305.61,304.85,305.5,3990.0,262.8881,263.5435,262.8881,263.4486,3990.0
2021-06-04 14:00:00,305.62,305.82,305.4,305.56,9071.0,263.5521,263.7246,263.3624,263.5004,9071.0
2021-06-04 14:30:00,305.65,305.65,304.9,304.96,7299.0,263.578,263.578,262.9312,262.9829,7299.0
2021-06-04 15:00:00,305.08,305.34,304.18,305.34,13015.0,263.0864,263.3106,262.3103,263.3106,13015.0
2021-06-04 15:30:00,305.36,305.93,304.98,305.06,45062.0,263.3279,263.8194,263.0002,263.0692,45062.0
2021-06-07 09:30:00,305.78,307.26,304.84,306.79,12970.0,263.6901,264.9663,262.8795,264.561,12970.0
2021-06-07 10:00:00,306.85,308.39,306.83,308.12,13380.0,264.6128,265.9408,264.5955,265.708,13380.0
2021-06-07 10:30:00,308.1,308.85,307.88,308.81,18125.0,265.6907,266.3375,265.501,266.303,18125.0
2021-06-07 11:00:00,308.82,310.06,308.67,309.88,11177.0,266.3116,267.3809,266.1823,267.2257,11177.0
2021-06-07 11:30:00,309.86,311.29,309.86,310.86,22388.0,267.2085,268.4416,267.2085,268.0708,22388.0
2021-06-07 12:00:00,310.92,311.97,310.92,311.28,9134.0,268.1226,269.028,268.1226,268.433,9134.0
2021-06-07 12:30:00,311.54,312.15,311.42,311.91,9862.0,268.6572,269.1833,268.5537,268.9763,9862.0
2021-06-07 13:00:00,311.82,311.82,310.66,311.16,13190.0,268.8987,268.8987,267.8983,268.3295,13190.0
2021-06-07 13:30:00,311.16,312.04,311.08,311.66,15387.0,268.3295,269.0884,268.2605,268.7607,15387.0
2021-06-07 14:00:00,311.54,312.89,311.31,312.62,17770.0,268.6572,269.8214,268.4589,269.5886,17770.0
2021-06-07 14:30:00,312.52,312.64,311.12,311.22,9843.0,269.5023,269.6058,268.295,268.3813,9843.0
2021-06-07 15:00:00,311.23,311.72,310.81,311.05,13834.0,268.3899,268.8124,268.0277,268.2347,13834.0
2021-06-07 15:30:00,311.05,311.18,310.27,310.61,49988.0,268.2347,268.3468,267.562,267.8552,49988.0
2021-06-08 09:30:00,310.62,313.4,309.92,312.94,18531.0,267.8639,270.2612,267.2602,269.8645,18531.0
2021-06-08 10:00:00,312.94,313.35,312.41,312.96,4199.0,269.8645,270.2181,269.4075,269.8818,4199.0
2021-06-08 10:30:00,312.34,312.81,311.9,312.36,4725.0,269.3471,269.7524,268.9677,269.3643,4725.0
2021-06-08 11:00:00,312.35,312.42,310.94,311.21,4758.0,269.3557,269.4161,268.1398,268.3726,4758.0
2021-06-08 11:30:00,311.18,311.83,310.7,311.55,3869.0,268.3468,268.9073,267.9328,268.6658,3869.0
2021-06-08 12:00:00,311.67,312.05,311.27,311.59,6491.0,268.7693,269.097,268.4244,268.7003,6491.0
2021-06-08 12:30:00,311.65,311.93,311.35,311.61,5100.0,268.7521,268.9935,268.4934,268.7176,5100.0
2021-06-08 13:00:00,311.7,312.23,311.51,311.78,5259.0,268.7952,269.2522,268.6313,268.8642,5259.0
2021-06-08 13:30:00,311.93,312.21,311.71,311.97,6352.0,268.9935,269.235,268.8038,269.028,6352.0
2021-06-08 14:00:00,311.92,312.5,311.78,312.4,7537.0,268.9849,269.4851,268.8642,269.3988,7537.0
2021-06-08 14:30:00,312.32,312.77,312.2,312.56,12077.0,269.3299,269.7179,269.2264,269.5368,12077.0
2021-06-08 15:00:00,312.58,312.8,312.15,312.47,15662.0,269.5541,269.7438,269.1833,269.4592,15662.0
2021-06-08 15:30:00,312.43,312.63,312.0,312.07,71443.0,269.4247,269.5972,269.0539,269.1143,71443.0
2021-06-09 09:30:00,313.12,313.12,310.85,311.01,6134.0,270.0197,270.0197,268.0622,268.2002,6134.0
2021-06-09 10:00:00,311.18,311.59,310.8,310.8,6251.0,268.3468,268.7003,268.0191,268.0191,6251.0
2021-06-09 10:30:00,310.83,311.54,309.86,311.33,7208.0,268.0449,268.6572,267.2085,268.4761,7208.0
2021-06-09 11:00:00,311.29,312.32,311.29,311.9,5913.0,268.4416,269.3299,268.4416,268.9677,5913.0
2021-06-09 11:30:00,311.99,312.31,311.31,311.67,5927.0,269.0453,269.3212,268.4589,268.7693,5927.0
2021-06-09 12:00:00,311.57,311.9,311.19,311.82,12271.0,268.6831,268.9677,268.3554,268.8987,12271.0
2021-06-09 12:30:00,311.74,312.17,311.68,312.17,9852.0,268.8297,269.2005,268.7779,269.2005,9852.0
2021-06-09 13:00:00,312.22,312.35,311.78,312.0,3101.0,269.2436,269.3557,268.8642,269.0539,3101.0
2021-06-09 13:30:00,311.81,311.88,311.34,311.43,5936.0,268.8901,268.9504,268.4847,268.5624,5936.0
2021-06-09 14:00:00,311.25,311.62,310.8,311.13,3718.0,268.4071,268.7262,268.0191,268.3037,3718.0
2021-06-09 14:30:00,310.86,310.87,310.41,310.66,4488.0,268.0708,268.0794,267.6828,267.8983,4488.0
2021-06-09 15:00:00,310.63,311.23,310.51,311.12,7258.0,267.8725,268.3899,267.769,268.295,7258.0
2021-06-09 15:30:00,311.0,311.62,310.04,310.22,27164.0,268.1915,268.7262,267.3637,267.5189,27164.0
2021-06-10 09:30:00,310.37,311.09,309.79,309.84,7701.0,267.6483,268.2692,267.1481,267.1912,7701.0
2021-06-10 10:00:00,309.66,311.72,309.66,310.64,3630.0,267.036,268.8124,267.036,267.8811,3630.0
2021-06-10 10:30:00,310.64,310.96,310.06,310.96,4102.0,267.8811,268.1571,267.3809,268.1571,4102.0
2021-06-10 11:00:00,311.3,312.07,311.29,311.69,6281.0,268.4503,269.1143,268.4416,268.7866,6281.0
2021-06-10 11:30:00,311.89,312.77,311.54,312.5,4432.0,268.959,269.7179,268.6572,269.4851,4432.0
2021-06-10 12:00:00,312.55,312.68,312.08,312.59,2518.0,269.5282,269.6403,269.1229,269.5627,2518.0
2021-06-10 12:30:00,312.81,313.7,312.63,313.45,2459.0,269.7524,270.5199,269.5972,270.3043,2459.0
2021-06-10 13:00:00,313.57,314.13,313.35,313.42,2914.0,270.4078,270.8907,270.2181,270.2784,2914.0
2021-06-10 13:30:00,313.64,314.85,313.64,314.85,6501.0,270.4682,271.5116,270.4682,271.5116,6501.0
2021-06-10 14:00:00,314.5,315.53,314.45,315.34,7984.0,271.2098,272.098,271.1667,271.9342,7984.0
2021-06-10 14:30:00,315.35,316.63,315.34,315.4,10754.0,271.9428,273.0466,271.9342,271.9859,10754.0
2021-06-10 15:00:00,315.21,315.4,313.95,314.37,4056.0,271.8221,271.9859,270.7355,271.0977,4056.0
2021-06-10 15:30:00,314.53,314.54,312.97,314.02,29816.0,271.2357,271.2443,269.8904,270.7959,29816.0
2021-06-11 09:30:00,314.75,314.75,311.23,312.27,9757.0,271.4254,271.4254,268.3899,269.2867,9757.0
2021-06-11 10:00:00,312.7,313.09,311.31,312.15,15107.0,269.6575,269.9939,268.4589,269.1833,15107.0
2021-06-11 10:30:00,312.21,312.79,312.05,312.42,4231.0,269.235,269.7352,269.097,269.4161,4231.0
2021-06-11 11:00:00,312.43,312.81,311.76,311.94,9793.0,269.4247,269.7524,268.8469,269.0022,9793.0
2021-06-11 11:30:00,311.94,313.26,311.8,312.94,9205.0,269.0022,270.1405,268.8814,269.8645,9205.0
2021-06-11 12:00:00,313.11,313.79,312.95,313.46,5690.0,270.0111,270.5975,269.8731,270.3129,5690.0
2021-06-11 12:30:00,313.7,314.13,313.26,313.26,9471.0,270.5199,270.8907,270.1405,270.1405,9471.0
2021-06-11 13:00:00,313.53,314.27,313.38,313.93,8327.0,270.3733,271.0114,270.2439,270.7182,8327.0
2021-06-11 13:30:00,313.87,314.15,313.69,313.82,7884.0,270.6665,270.908,270.5113,270.6234,7884.0
2021-06-11 14:00:00,313.72,313.91,313.3,313.63,9342.0,270.5371,270.701,270.175,270.4595,9342.0
2021-06-11 14:30:00,313.66,313.98,312.94,313.29,9709.0,270.4854,270.7614,269.8645,270.1663,9709.0
2021-06-11 15:00:00,313.29,313.91,313.24,313.91,9673.0,270.1663,270.701,270.1232,270.701,9673.0
2021-06-11 15:30:00,313.85,314.02,313.33,313.77,42800.0,270.6493,270.7959,270.2008,270.5803,42800.0
2021-06-14 09:30:00,313.49,314.67,312.74,313.28,12417.0,270.3388,271.3564,269.692,270.1577,12417.0
2021-06-14 10:00:00,313.28,313.99,312.75,313.71,6638.0,270.1577,270.77,269.7007,270.5285,6638.0
2021-06-14 10:30:00,313.56,314.7,313.41,314.7,6747.0,270.3992,271.3823,270.2698,271.3823,6747.0
2021-06-14 11:00:00,314.52,314.98,314.43,314.5,7212.0,271.227,271.6237,271.1494,271.2098,7212.0
2021-06-14 11:30:00,314.5,314.9,314.32,314.4,10972.0,271.2098,271.5547,271.0546,271.1235,10972.0
2021-06-14 12:00:00,314.51,314.59,313.68,314.31,7193.0,271.2184,271.2874,270.5027,271.0459,7193.0
2021-06-14 12:30:00,314.38,315.0,314.03,314.27,24728.0,271.1063,271.641,270.8045,271.0114,24728.0
2021-06-14 13:00:00,314.17,315.27,314.15,315.23,13391.0,270.9252,271.8738,270.908,271.8393,13391.0
2021-06-14 13:30:00,315.22,315.6,315.1,315.19,18635.0,271.8307,272.1584,271.7272,271.8048,18635.0
2021-06-14 14:00:00,315.25,315.25,314.79,314.79,10087.0,271.8565,271.8565,271.4599,271.4599,10087.0
2021-06-14 14:30:00,314.82,315.26,314.75,315.02,15008.0,271.4857,271.8652,271.4254,271.6582,15008.0
2021-06-14 15:00:00,315.02,315.08,314.67,314.88,11234.0,271.6582,271.7099,271.3564,271.5375,11234.0
2021-06-14 15:30:00,314.93,315.58,314.92,315.4,49774.0,271.5806,272.1411,271.572,271.9859,49774.0
2021-06-15 09:30:00,314.53,314.94,312.2,312.25,5365.0,271.2357,271.5892,269.2264,269.2695,5365.0
2021-06-15 10:00:00,312.44,312.44,311.62,311.82,6153.0,269.4333,269.4333,268.7262,268.8987,6153.0
2021-06-15 10:30:00,312.0,312.69,311.46,311.49,4661.0,269.0539,269.6489,268.5882,268.6141,4661.0
2021-06-15 11:00:00,311.66,312.04,311.52,312.04,3403.0,268.7607,269.0884,268.64,269.0884,3403.0
2021-06-15 11:30:00,311.71,311.71,310.54,310.92,8865.0,268.8038,268.8038,267.7949,268.1226,8865.0
2021-06-15 12:00:00,310.66,310.84,310.26,310.73,1726.0,267.8983,268.0536,267.5534,267.9587,1726.0
2021-06-15 12:30:00,310.64,310.93,310.3,310.63,2280.0,267.8811,268.1312,267.5879,267.8725,2280.0
2021-06-15 13:00:00,310.69,311.16,310.58,311.13,2135.0,267.9242,268.3295,267.8294,268.3037,2135.0
2021-06-15 13:30:00,311.19,311.76,311.06,311.63,5344.0,268.3554,268.8469,268.2433,268.7348,5344.0
2021-06-15 14:00:00,311.68,312.76,311.68,312.04,7764.0,268.7779,269.7093,268.7779,269.0884,7764.0
2021-06-15 14:30:00,312.14,313.17,312.13,312.98,1001.0,269.1746,270.0629,269.166,269.899,1001.0
2021-06-15 15:00:00,313.05,313.17,312.27,312.27,6006.0,269.9594,270.0629,269.2867,269.2867,6006.0
2021-06-15 15:30:00,312.06,312.12,311.04,311.26,15413.0,269.1056,269.1574,268.226,268.4158,15413.0
2021-06-16 09:30:00,311.82,312.2,310.87,310.87,4020.0,268.8987,269.2264,268.0794,268.0794,4020.0
2021-06-16 10:00:00,311.17,311.45,310.45,311.24,5194.0,268.3381,268.5796,267.7173,268.3985,5194.0
2021-06-16 10:30:00,311.27,311.71,310.74,311.62,2518.0,268.4244,268.8038,267.9673,268.7262,2518.0
2021-06-16 11:00:00,311.73,312.81,311.73,312.81,6429.0,268.8211,269.7524,268.8211,269.7524,6429.0
2021-06-16 11:30:00,312.63,313.65,312.63,313.64,6548.0,269.5972,270.4768,269.5972,270.4682,6548.0
2021-06-16 12:00:00,313.11,313.75,312.9,312.95,4700.0,270.0111,270.563,269.83,269.8731,4700.0
2021-06-16 12:30:00,313.0,313.46,312.46,312.55,3283.0,269.9163,270.3129,269.4506,269.5282,3283.0
2021-06-16 13:00:00,312.52,312.97,312.36,312.62,4058.0,269.5023,269.8904,269.3643,269.5886,4058.0
2021-06-16 13:30:00,312.61,312.77,312.2,312.29,6445.0,269.5799,269.7179,269.2264,269.304,6445.0
2021-06-16 14:00:00,312.22,312.24,310.02,310.77,7676.0,269.2436,269.2609,267.3464,267.9932,7676.0
2021-06-16 14:30:00,310.55,310.97,309.21,310.32,8989.0,267.8035,268.1657,266.6479,267.6051,8989.0
2021-06-16 15:00:00,310.36,311.16,310.21,310.71,4964.0,267.6396,268.3295,267.5103,267.9415,4964.0
2021-06-16 15:30:00,310.47,310.65,308.77,309.14,25844.0,267.7345,267.8897,266.2685,266.5876,25844.0
2021-06-17 09:30:00,309.24,309.95,307.72,308.78,8596.0,266.6738,267.2861,265.363,266.2771,8596.0
2021-06-17 10:00:00,308.33,308.33,307.31,307.31,8577.0,265.8891,265.8891,265.0095,265.0095,8577.0
2021-06-17 10:30:00,307.29,309.03,307.29,308.76,5210.0,264.9922,266.4927,264.9922,266.2599,5210.0
2021-06-17 11:00:00,308.94,309.12,307.67,307.95,3128.0,266.4151,266.5703,265.3199,265.5614,3128.0
2021-06-17 11:30:00,307.71,308.4,307.57,307.82,6720.0,265.3544,265.9494,265.2337,265.4493,6720.0
2021-06-17 12:00:00,307.69,307.71,306.13,306.41,7892.0,265.3372,265.3544,263.9919,264.2334,7892.0
2021-06-17 12:30:00,306.39,307.18,306.34,306.96,6735.0,264.2161,264.8974,264.173,264.7076,6735.0
2021-06-17 13:00:00,307.02,308.03,307.02,307.78,6615.0,264.7594,265.6304,264.7594,265.4148,6615.0
2021-06-17 13:30:00,307.78,307.8,306.09,306.42,5813.0,265.4148,265.432,263.9574,264.242,5813.0
2021-06-17 14:00:00,306.16,306.9,306.14,306.85,5057.0,264.0178,264.6559,264.0005,264.6128,5057.0
2021-06-17 14:30:00,306.71,307.24,306.71,307.24,5199.0,264.4921,264.9491,264.4921,264.9491,5199.0
2021-06-17 15:00:00,307.15,308.58,306.9,308.2,7737.0,264.8715,266.1047,264.6559,265.777,7737.0
2021-06-17 15:30:00,308.39,309.88,308.13,308.64,39942.0,265.9408,267.2257,265.7166,266.1564,39942.0
2021-06-18 09:30:00,307.87,309.91,307.04,308.03,79608.0,265.4924,267.2516,264.7766,265.6304,79608.0
2021-06-18 10:00:00,308.26,309.17,306.89,307.24,8749.0,265.8287,266.6134,264.6473,264.9491,8749.0
2021-06-18 10:30:00,306.91,308.53,306.76,307.73,6392.0,264.6645,266.0615,264.5352,265.3717,6392.0
2021-06-18 11:00:00,307.58,308.25,307.56,307.76,6636.0,265.2423,265.8201,265.2251,265.3975,6636.0
2021-06-18 11:30:00,307.65,307.73,307.1,307.49,5710.0,265.3027,265.3717,264.8284,265.1647,5710.0
2021-06-18 12:00:00,307.5,307.97,306.99,307.61,5051.0,265.1733,265.5786,264.7335,265.2682,5051.0
2021-06-18 12:30:00,307.48,307.67,306.82,306.82,2818.0,265.1561,265.3199,264.5869,264.5869,2818.0
2021-06-18 13:00:00,306.92,307.01,305.31,305.31,4393.0,264.6732,264.7508,263.2848,263.2848,4393.0
2021-06-18 13:30:00,305.39,306.03,304.63,304.79,5419.0,263.3538,263.9057,262.6984,262.8363,5419.0
2021-06-18 14:00:00,305.04,305.61,304.88,305.17,11463.0,263.0519,263.5435,262.914,263.164,11463.0
2021-06-18 14:30:00,305.0,305.04,303.9,304.04,6057.0,263.0174,263.0519,262.0688,262.1896,6057.0
2021-06-18 15:00:00,304.05,305.18,304.02,304.89,8687.0,262.1982,263.1727,262.1723,262.9226,8687.0
2021-06-18 15:30:00,304.91,304.99,300.67,301.18,135927.0,262.9398,263.0088,259.2834,259.7232,135927.0
2021-06-21 09:30:00,303.74,305.53,302.48,304.35,21547.0,261.9309,263.4745,260.8443,262.4569,21547.0
2021-06-21 10:00:00,304.37,307.09,304.1,306.81,16777.0,262.4742,264.8197,262.2413,264.5783,16777.0
2021-06-21 10:30:00,306.6,307.53,306.5,307.12,12243.0,264.3972,265.1992,264.311,264.8456,12243.0
2021-06-21 11:00:00,307.34,308.49,306.29,307.73,9419.0,265.0353,266.027,264.1299,265.3717,9419.0
2021-06-21 11:30:00,307.69,308.65,307.69,308.44,11316.0,265.3372,266.165,265.3372,265.9839,11316.0
2021-06-21 12:00:00,308.36,308.75,307.91,308.54,11741.0,265.9149,266.2513,265.5269,266.0702,11741.0
2021-06-21 12:30:00,308.64,309.24,308.47,308.57,11772.0,266.1564,266.6738,266.0098,266.096,11772.0
2021-06-21 13:00:00,308.75,308.98,307.87,307.99,14362.0,266.2513,266.4496,265.4924,265.5959,14362.0
2021-06-21 13:30:00,307.99,308.85,307.9,308.28,12509.0,265.5959,266.3375,265.5183,265.8459,12509.0
2021-06-21 14:00:00,308.5,309.01,308.22,308.25,9273.0,266.0357,266.4755,265.7942,265.8201,9273.0
2021-06-21 14:30:00,308.41,309.19,308.4,309.02,6794.0,265.9581,266.6307,265.9494,266.4841,6794.0
2021-06-21 15:00:00,309.16,309.54,308.0,308.51,13489.0,266.6048,266.9325,265.6045,266.0443,13489.0
2021-06-21 15:30:00,308.44,309.36,307.71,308.39,45327.0,265.9839,266.7773,265.3544,265.9408,45327.0
2021-06-22 09:30:00,308.0,308.57,307.13,307.24,7371.0,265.6045,266.096,264.8542,264.9491,7371.0
2021-06-22 10:00:00,307.01,307.57,306.6,307.28,2446.0,264.7508,265.2337,264.3972,264.9836,2446.0
2021-06-22 10:30:00,307.11,307.72,307.1,307.46,3489.0,264.837,265.363,264.8284,265.1388,3489.0
2021-06-22 11:00:00,307.38,307.95,307.1,307.21,5521.0,265.0698,265.5614,264.8284,264.9232,5521.0
2021-06-22 11:30:00,307.07,307.07,306.02,306.02,3495.0,264.8025,264.8025,263.897,263.897,3495.0
2021-06-22 12:00:00,305.86,306.9,305.86,306.63,7369.0,263.7591,264.6559,263.7591,264.4231,7369.0
2021-06-22 12:30:00,306.47,307.21,306.11,307.0,7038.0,264.2851,264.9232,263.9746,264.7421,7038.0
2021-06-22 13:00:00,307.08,308.03,306.97,307.86,7731.0,264.8111,265.6304,264.7163,265.4838,7731.0
2021-06-22 13:30:00,307.59,308.32,307.51,307.79,6310.0,265.2509,265.8804,265.1819,265.4234,6310.0
2021-06-22 14:00:00,307.78,308.18,307.14,307.84,16539.0,265.4148,265.7597,264.8629,265.4665,16539.0
2021-06-22 14:30:00,307.9,308.63,307.9,308.53,10034.0,265.5183,266.1478,265.5183,266.0615,10034.0
2021-06-22 15:00:00,308.64,308.86,307.61,308.23,14342.0,266.1564,266.3461,265.2682,265.8028,14342.0
2021-06-22 15:30:00,308.25,308.48,305.85,306.02,78058.0,265.8201,266.0184,263.7504,263.897,78058.0
2021-06-23 09:30:00,305.46,305.85,304.43,305.81,7730.0,263.4141,263.7504,262.5259,263.7159,7730.0
2021-06-23 10:00:00,306.12,306.99,305.49,305.5,5357.0,263.9833,264.7335,263.44,263.4486,5357.0
2021-06-23 10:30:00,305.56,307.41,305.56,307.1,4216.0,263.5004,265.0957,263.5004,264.8284,4216.0
2021-06-23 11:00:00,307.49,308.74,306.97,308.48,7126.0,265.1647,266.2426,264.7163,266.0184,7126.0
2021-06-23 11:30:00,308.18,308.18,306.37,306.65,4386.0,265.7597,265.7597,264.1989,264.4403,4386.0
2021-06-23 12:00:00,306.46,307.64,306.13,307.56,7682.0,264.2765,265.294,263.9919,265.2251,7682.0
2021-06-23 12:30:00,307.22,307.72,307.15,307.15,5246.0,264.9319,265.363,264.8715,264.8715,5246.0
2021-06-23 13:00:00,307.15,307.59,306.62,307.59,5862.0,264.8715,265.2509,264.4144,265.2509,5862.0
2021-06-23 13:30:00,307.39,307.39,306.8,306.93,3609.0,265.0785,265.0785,264.5697,264.6818,3609.0
2021-06-23 14:00:00,306.82,307.38,306.72,307.25,6629.0,264.5869,265.0698,264.5007,264.9577,6629.0
2021-06-23 14:30:00,307.15,307.32,306.52,307.28,6368.0,264.8715,265.0181,264.3282,264.9836,6368.0
2021-06-23 15:00:00,307.38,308.08,306.9,307.91,11937.0,265.0698,265.6735,264.6559,265.5269,11937.0
2021-06-23 15:30:00,307.9,308.88,307.21,307.38,36197.0,265.5183,266.3634,264.9232,265.0698,36197.0
2021-06-24 09:30:00,307.51,308.12,305.75,305.75,13148.0,265.1819,265.708,263.6642,263.6642,13148.0
2021-06-24 10:00:00,306.23,306.74,305.5,306.32,12077.0,264.0781,264.5179,263.4486,264.1557,12077.0
2021-06-24 10:30:00,306.19,306.2,305.61,305.74,5944.0,264.0436,264.0523,263.5435,263.6556,5944.0
2021-06-24 11:00:00,305.81,306.46,305.17,305.17,7985.0,263.7159,264.2765,263.164,263.164,7985.0
2021-06-24 11:30:00,305.4,305.4,304.61,304.74,29994.0,263.3624,263.3624,262.6811,262.7932,29994.0
2021-06-24 12:00:00,304.91,305.04,304.64,304.99,2362.0,262.9398,263.0519,262.707,263.0088,2362.0
2021-06-24 12:30:00,304.91,305.81,304.91,305.81,11623.0,262.9398,263.7159,262.9398,263.7159,11623.0
2021-06-24 13:00:00,306.0,306.23,305.82,305.94,6073.0,263.8798,264.0781,263.7246,263.828,6073.0
2021-06-24 13:30:00,305.97,306.23,305.66,305.71,6126.0,263.8539,264.0781,263.5866,263.6297,6126.0
2021-06-24 14:00:00,305.73,306.5,305.73,306.47,4313.0,263.647,264.311,263.647,264.2851,4313.0
2021-06-24 14:30:00,306.45,306.47,306.04,306.32,4200.0,264.2678,264.2851,263.9143,264.1557,4200.0
2021-06-24 15:00:00,306.44,306.96,306.18,306.51,11563.0,264.2592,264.7076,264.035,264.3196,11563.0
2021-06-24 15:30:00,306.44,307.19,306.21,306.21,34999.0,264.2592,264.906,264.0609,264.0609,34999.0
2021-06-25 09:30:00,305.91,307.01,305.45,306.36,11190.0,263.8022,264.7508,263.4055,264.1902,11190.0
2021-06-25 10:00:00,306.39,306.85,306.11,306.39,4576.0,264.2161,264.6128,263.9746,264.2161,4576.0
2021-06-25 10:30:00,306.47,306.47,305.27,305.45,5522.0,264.2851,264.2851,263.2503,263.4055,5522.0
2021-06-25 11:00:00,305.88,306.11,305.69,306.11,3559.0,263.7763,263.9746,263.6125,263.9746,3559.0
2021-06-25 11:30:00,306.15,306.53,306.02,306.5,4210.0,264.0091,264.3368,263.897,264.311,4210.0
2021-06-25 12:00:00,306.29,306.98,306.09,306.73,5005.0,264.1299,264.7249,263.9574,264.5093,5005.0
2021-06-25 12:30:00,306.65,306.71,306.19,306.69,5359.0,264.4403,264.4921,264.0436,264.4748,5359.0
2021-06-25 13:00:00,306.88,307.1,306.63,307.1,3719.0,264.6387,264.8284,264.4231,264.8284,3719.0
2021-06-25 13:30:00,307.07,307.17,306.84,306.86,4257.0,264.8025,264.8887,264.6042,264.6214,4257.0
2021-06-25 14:00:00,306.95,306.95,306.45,306.64,3850.0,264.699,264.699,264.2678,264.4317,3850.0
2021-06-25 14:30:00,306.64,307.0,306.59,306.93,6198.0,264.4317,264.7421,264.3886,264.6818,6198.0
2021-06-25 15:00:00,306.93,307.93,306.92,307.93,10096.0,264.6818,265.5441,264.6732,265.5441,10096.0
2021-06-25 15:30:00,307.92,308.31,307.09,307.61,46192.0,265.5355,265.8718,264.8197,265.2682,46192.0
2021-06-28 09:30:00,307.7,308.11,303.85,304.56,22959.0,265.3458,265.6993,262.0257,262.638,22959.0
2021-06-28 10:00:00,304.74,304.89,304.05,304.75,7458.0,262.7932,262.9226,262.1982,262.8018,7458.0
2021-06-28 10:30:00,304.36,305.22,304.36,305.13,10181.0,262.4655,263.2072,262.4655,263.1295,10181.0
2021-06-28 11:00:00,305.03,305.41,304.78,305.02,5323.0,263.0433,263.371,262.8277,263.0347,5323.0
2021-06-28 11:30:00,304.85,305.1,304.43,304.72,8336.0,262.8881,263.1037,262.5259,262.776,8336.0
2021-06-28 12:00:00,304.77,304.77,303.9,303.9,6162.0,262.8191,262.8191,262.0688,262.0688,6162.0
2021-06-28 12:30:00,303.5,303.57,302.95,303.57,4301.0,261.7239,261.7843,261.2496,261.7843,4301.0
2021-06-28 13:00:00,303.8,304.18,303.57,303.94,3905.0,261.9826,262.3103,261.7843,262.1033,3905.0
2021-06-28 13:30:00,304.25,304.72,304.19,304.53,4782.0,262.3707,262.776,262.3189,262.6121,4782.0
2021-06-28 14:00:00,304.55,304.7,304.19,304.37,7496.0,262.6294,262.7587,262.3189,262.4742,7496.0
2021-06-28 14:30:00,304.38,304.57,303.8,303.99,6075.0,262.4828,262.6466,261.9826,262.1465,6075.0
2021-06-28 15:00:00,304.12,304.81,304.04,304.76,6557.0,262.2586,262.8536,262.1896,262.8105,6557.0
2021-06-28 15:30:00,304.74,305.85,304.61,305.65,26338.0,262.7932,263.7504,262.6811,263.578,26338.0
2021-06-29 09:30:00,303.38,304.88,303.38,304.66,4733.0,263.4302,264.7327,263.4302,264.5416,4733.0
2021-06-29 10:00:00,304.45,305.27,304.43,304.72,3261.0,264.3593,265.0713,264.3419,264.5937,3261.0
2021-06-29 10:30:00,304.94,305.08,304.23,304.41,2149.0,264.7848,264.9063,264.1683,264.3246,2149.0
2021-06-29 11:00:00,304.09,304.77,303.9,304.35,3630.0,264.0467,264.6372,263.8817,264.2725,3630.0
2021-06-29 11:30:00,304.22,304.53,304.02,304.07,6192.0,264.1596,264.4288,263.9859,264.0293,6192.0
2021-06-29 12:00:00,303.86,304.36,303.65,304.1,3369.0,263.847,264.2811,263.6646,264.0554,3369.0
2021-06-29 12:30:00,303.99,304.21,303.92,304.21,1772.0,263.9599,264.1509,263.8991,264.1509,1772.0
2021-06-29 13:00:00,303.91,304.1,303.5,303.5,3056.0,263.8904,264.0554,263.5344,263.5344,3056.0
2021-06-29 13:30:00,303.52,303.55,302.81,302.93,2200.0,263.5518,263.5778,262.9353,263.0395,2200.0
2021-06-29 14:00:00,303.28,303.33,302.89,302.91,2302.0,263.3434,263.3868,263.0047,263.0221,2302.0
2021-06-29 14:30:00,303.13,303.55,302.62,303.4,3636.0,263.2131,263.5778,262.7703,263.4476,3636.0
2021-06-29 15:00:00,303.35,303.52,303.14,303.43,6595.0,263.4041,263.5518,263.2218,263.4736,6595.0
2021-06-29 15:30:00,303.33,303.48,302.0,302.12,28173.0,263.3868,263.517,262.2319,262.3361,28173.0
2021-06-30 09:30:00,302.6,304.46,302.03,303.75,6962.0,262.7529,264.368,262.258,263.7515,6962.0
2021-06-30 10:00:00,303.71,303.82,302.64,302.75,4577.0,263.7167,263.8123,262.7876,262.8832,4577.0
2021-06-30 10:30:00,303.21,303.39,302.36,302.76,5231.0,263.2826,263.4389,262.5445,262.8918,5231.0
2021-06-30 11:00:00,303.21,303.29,302.77,303.04,2902.0,263.2826,263.352,262.9005,263.135,2902.0
2021-06-30 11:30:00,303.17,303.17,302.37,302.42,4579.0,263.2478,263.2478,262.5532,262.5966,4579.0
2021-06-30 12:00:00,302.5,302.85,302.47,302.47,1627.0,262.6661,262.97,262.64,262.64,1627.0
2021-06-30 12:30:00,302.44,303.23,302.22,302.22,19376.0,262.614,263.2999,262.4229,262.4229,19376.0
2021-06-30 13:00:00,302.25,302.26,301.41,301.48,5812.0,262.449,262.4577,261.7196,261.7804,5812.0
2021-06-30 13:30:00,301.36,301.65,301.06,301.65,4979.0,261.6762,261.928,261.4157,261.928,4979.0
2021-06-30 14:00:00,301.6,302.07,301.5,301.63,6094.0,261.8846,262.2927,261.7978,261.9106,6094.0
2021-06-30 14:30:00,301.59,301.87,300.79,301.12,12695.0,261.8759,262.119,261.1813,261.4678,12695.0
2021-06-30 15:00:00,301.05,301.05,299.78,299.86,8369.0,261.407,261.407,260.3043,260.3737,8369.0
2021-06-30 15:30:00,299.96,300.67,299.77,300.03,49478.0,260.4605,261.0771,260.2956,260.5213,49478.0
2021-07-01 09:30:00,301.2,302.26,300.18,301.82,7615.0,261.5373,262.4577,260.6516,262.0756,7615.0
2021-07-01 10:00:00,301.91,302.96,301.9,302.25,4972.0,262.1538,263.0655,262.1451,262.449,4972.0
2021-07-01 10:30:00,302.3,303.5,302.25,303.2,4018.0,262.4924,263.5344,262.449,263.2739,4018.0
2021-07-01 11:00:00,303.4,304.54,303.4,304.21,3861.0,263.4476,264.4374,263.4476,264.1509,3861.0
2021-07-01 11:30:00,304.19,305.09,304.07,304.61,8133.0,264.1335,264.915,264.0293,264.4982,8133.0
2021-07-01 12:00:00,304.9,306.05,304.58,305.96,6950.0,264.75,265.7486,264.4722,265.6705,6950.0
2021-07-01 12:30:00,306.05,306.84,305.93,306.84,7218.0,265.7486,266.4346,265.6444,266.4346,7218.0
2021-07-01 13:00:00,307.08,307.12,306.67,306.84,4667.0,266.643,266.6777,266.287,266.4346,4667.0
2021-07-01 13:30:00,306.83,306.84,305.66,306.07,9242.0,266.4259,266.4346,265.41,265.766,9242.0
2021-07-01 14:00:00,305.88,306.06,305.3,305.66,5798.0,265.601,265.7573,265.0974,265.41,5798.0
2021-07-01 14:30:00,305.8,306.11,305.56,305.75,7676.0,265.5315,265.8007,265.3231,265.4881,7676.0
2021-07-01 15:00:00,305.67,306.42,305.56,306.08,6964.0,265.4186,266.0699,265.3231,265.7747,6964.0
2021-07-01 15:30:00,306.02,306.02,303.83,304.06,77926.0,265.7226,265.7226,263.8209,264.0207,77926.0
2021-07-02 09:30:00,304.72,307.6,304.72,307.01,9717.0,264.5937,267.0945,264.5937,266.5822,9717.0
2021-07-02 10:00:00,306.42,306.98,305.44,305.44,4943.0,266.0699,266.5561,265.2189,265.2189,4943.0
2021-07-02 10:30:00,305.48,306.32,304.99,305.1,5027.0,265.2537,265.983,264.8282,264.9237,5027.0
2021-07-02 11:00:00,304.95,305.89,304.63,305.89,5220.0,264.7935,265.6097,264.5156,265.6097,5220.0
2021-07-02 11:30:00,305.83,306.34,305.5,305.55,3742.0,265.5576,266.0004,265.271,265.3144,3742.0
2021-07-02 12:00:00,305.42,305.54,305.11,305.54,4944.0,265.2016,265.3058,264.9324,265.3058,4944.0
2021-07-02 12:30:00,305.42,306.76,305.26,306.55,10919.0,265.2016,266.3651,265.0626,266.1828,10919.0
2021-07-02 13:00:00,306.59,307.24,306.36,306.65,10433.0,266.2175,266.7819,266.0178,266.2696,10433.0
2021-07-02 13:30:00,306.64,306.82,306.23,306.34,5448.0,266.2609,266.4172,265.9049,266.0004,5448.0
2021-07-02 14:00:00,306.39,306.74,305.98,306.74,4186.0,266.0438,266.3477,265.6878,266.3477,4186.0
2021-07-02 14:30:00,306.65,306.65,305.92,306.33,4300.0,266.2696,266.2696,265.6357,265.9917,4300.0
2021-07-02 15:00:00,306.04,306.15,304.9,305.47,5785.0,265.7399,265.8354,264.75,265.245,5785.0
2021-07-02 15:30:00,305.47,306.45,304.61,305.83,43824.0,265.245,266.0959,264.4982,265.5576,43824.0
2021-07-06 09:30:00,305.86,306.3,303.22,304.19,5509.0,265.5836,265.9657,263.2913,264.1335,5509.0
2021-07-06 10:00:00,303.89,304.81,303.28,304.76,18231.0,263.873,264.6719,263.3434,264.6285,18231.0
2021-07-06 10:30:00,304.94,305.91,304.43,304.81,8092.0,264.7848,265.627,264.3419,264.6719,8092.0
2021-07-06 11:00:00,305.01,306.43,304.54,306.18,20145.0,264.8456,266.0786,264.4374,265.8615,20145.0
2021-07-06 11:30:00,306.5,307.21,306.26,307.21,3698.0,266.1393,266.7559,265.931,266.7559,3698.0
2021-07-06 12:00:00,306.64,306.83,306.38,306.67,5523.0,266.2609,266.4259,266.0351,266.287,5523.0
2021-07-06 12:30:00,306.57,307.71,306.48,307.15,8140.0,266.2001,267.19,266.122,266.7038,8140.0
2021-07-06 13:00:00,307.26,308.22,306.6,306.73,16186.0,266.7993,267.6329,266.2262,266.3391,16186.0
2021-07-06 13:30:00,306.32,306.98,305.66,306.89,7372.0,265.983,266.5561,265.41,266.478,7372.0
2021-07-06 14:00:00,307.09,307.95,306.98,307.83,8694.0,266.6517,267.3984,266.5561,267.2942,8694.0
2021-07-06 14:30:00,307.8,307.98,306.76,306.86,10763.0,267.2682,267.4245,266.3651,266.4519,10763.0
2021-07-06 15:00:00,306.53,306.94,306.5,306.54,9570.0,266.1654,266.5214,266.1393,266.1741,9570.0
2021-07-06 15:30:00,306.52,309.39,306.49,308.83,108627.0,266.1567,268.6488,266.1307,268.1625,108627.0
2021-07-07 09:30:00,307.93,309.69,306.21,309.69,18109.0,267.381,268.9093,265.8875,268.9093,18109.0
2021-07-07 10:00:00,309.57,310.31,309.45,310.27,5004.0,268.8051,269.4476,268.7009,269.4129,5004.0
2021-07-07 10:30:00,310.49,311.83,310.21,311.59,10814.0,269.6039,270.7675,269.3608,270.5591,10814.0
2021-07-07 11:00:00,311.78,312.18,310.97,311.5,11906.0,270.7241,271.0714,270.0207,270.4809,11906.0
2021-07-07 11:30:00,311.5,312.14,310.61,310.82,6146.0,270.4809,271.0367,269.7081,269.8905,6146.0
2021-07-07 12:00:00,310.94,312.49,310.94,312.41,7067.0,269.9947,271.3406,269.9947,271.2711,7067.0
2021-07-07 12:30:00,312.39,312.44,311.68,312.15,6217.0,271.2537,271.2972,270.6372,271.0453,6217.0
2021-07-07 13:00:00,312.17,312.72,312.06,312.34,5022.0,271.0627,271.5403,270.9672,271.2103,5022.0
2021-07-07 13:30:00,312.34,313.05,312.26,312.38,8202.0,271.2103,271.8268,271.1409,271.2451,8202.0
2021-07-07 14:00:00,312.37,312.92,312.33,312.66,6519.0,271.2364,271.7139,271.2016,271.4882,6519.0
2021-07-07 14:30:00,312.48,314.17,312.33,313.69,10444.0,271.3319,272.7993,271.2016,272.3826,10444.0
2021-07-07 15:00:00,313.68,314.49,313.32,314.28,8934.0,272.3739,273.0772,272.0613,272.8949,8934.0
2021-07-07 15:30:00,314.16,314.55,312.68,313.0,49244.0,272.7907,273.1293,271.5055,271.7834,49244.0
2021-07-08 09:30:00,310.55,311.63,309.68,310.33,23126.0,269.656,270.5938,268.9006,269.465,23126.0
2021-07-08 10:00:00,310.19,310.19,309.0,310.1,4396.0,269.3434,269.3434,268.3101,269.2653,4396.0
2021-07-08 10:30:00,310.31,312.73,310.25,312.28,3184.0,269.4476,271.549,269.3955,271.1582,3184.0
2021-07-08 11:00:00,312.45,312.95,312.09,312.94,4582.0,271.3058,271.74,270.9932,271.7313,4582.0
2021-07-08 11:30:00,312.89,313.16,312.07,312.52,5921.0,271.6879,271.9223,270.9759,271.3666,5921.0
2021-07-08 12:00:00,312.47,313.57,312.46,313.52,7332.0,271.3232,272.2784,271.3145,272.2349,7332.0
2021-07-08 12:30:00,313.66,314.1,313.37,313.78,5703.0,272.3565,272.7386,272.1047,272.4607,5703.0
2021-07-08 13:00:00,313.43,313.52,312.22,312.38,6450.0,272.1568,272.2349,271.1061,271.2451,6450.0
2021-07-08 13:30:00,312.2,312.8,312.2,312.72,30166.0,271.0888,271.6097,271.0888,271.5403,30166.0
2021-07-08 14:00:00,312.63,312.81,312.08,312.25,7149.0,271.4621,271.6184,270.9846,271.1322,7149.0
2021-07-08 14:30:00,312.48,312.8,312.16,312.8,2575.0,271.3319,271.6097,271.054,271.6097,2575.0
2021-07-08 15:00:00,312.82,313.64,312.42,313.46,11533.0,271.6271,272.3391,271.2798,272.1828,11533.0
2021-07-08 15:30:00,313.47,314.65,313.09,314.64,35557.0,272.1915,273.2161,271.8616,273.2075,35557.0
2021-07-09 09:30:00,317.94,317.94,315.84,316.58,10399.0,276.0729,276.0729,274.2494,274.892,10399.0
2021-07-09 10:00:00,316.67,318.06,316.67,317.99,11461.0,274.9701,276.1771,274.9701,276.1163,11461.0
2021-07-09 10:30:00,318.13,318.2,317.39,317.47,16526.0,276.2379,276.2987,275.5953,275.6648,16526.0
2021-07-09 11:00:00,317.63,317.73,316.33,316.33,11200.0,275.8037,275.8906,274.6749,274.6749,11200.0
2021-07-09 11:30:00,316.48,316.86,316.31,316.42,7296.0,274.8052,275.1351,274.6575,274.7531,7296.0
2021-07-09 12:00:00,316.57,318.38,316.57,317.92,10825.0,274.8833,276.455,274.8833,276.0555,10825.0
2021-07-09 12:30:00,318.1,318.79,318.1,318.21,14385.0,276.2118,276.811,276.2118,276.3073,14385.0
2021-07-09 13:00:00,318.4,318.86,318.15,318.57,5749.0,276.4723,276.8718,276.2552,276.6199,5749.0
2021-07-09 13:30:00,318.65,318.88,318.32,318.6,6923.0,276.6894,276.8891,276.4029,276.646,6923.0
2021-07-09 14:00:00,318.59,318.74,318.35,318.48,11082.0,276.6373,276.7676,276.4289,276.5418,11082.0
2021-07-09 14:30:00,318.54,318.91,318.44,318.58,8364.0,276.5939,276.9152,276.5071,276.6286,8364.0
2021-07-09 15:00:00,318.58,318.98,318.1,318.5,8789.0,276.6286,276.976,276.2118,276.5592,8789.0
2021-07-09 15:30:00,318.5,320.64,318.5,320.39,55131.0,276.5592,278.4174,276.5592,278.2003,55131.0
2021-07-12 09:30:00,319.62,320.93,318.77,320.85,16297.0,277.5317,278.6692,276.7936,278.5997,16297.0
2021-07-12 10:00:00,320.96,323.67,320.96,323.37,8625.0,278.6952,281.0484,278.6952,280.7879,8625.0
2021-07-12 10:30:00,323.59,324.78,322.04,322.97,45103.0,280.9789,282.0122,279.633,280.4405,45103.0
2021-07-12 11:00:00,323.25,323.25,321.69,322.94,7499.0,280.6837,280.6837,279.3291,280.4145,7499.0
2021-07-12 11:30:00,323.07,324.22,322.63,324.22,3296.0,280.5274,281.5259,280.1453,281.5259,3296.0
2021-07-12 12:00:00,324.21,324.4,323.85,323.99,4416.0,281.5173,281.6822,281.2047,281.3262,4416.0
2021-07-12 12:30:00,323.85,324.64,323.71,324.64,25163.0,281.2047,281.8906,281.0831,281.8906,25163.0
2021-07-12 13:00:00,324.34,324.92,323.9,324.69,15326.0,281.6301,282.1338,281.2481,281.934,15326.0
2021-07-12 13:30:00,324.66,324.8,323.65,323.65,37210.0,281.908,282.0296,281.031,281.031,37210.0
2021-07-12 14:00:00,323.5,324.46,323.22,324.33,7959.0,280.9007,281.7343,280.6576,281.6214,7959.0
2021-07-12 14:30:00,324.2,324.58,323.92,324.05,6945.0,281.5086,281.8385,281.2654,281.3783,6945.0
2021-07-12 15:00:00,324.08,324.2,323.62,323.92,5983.0,281.4044,281.5086,281.0049,281.2654,5983.0
2021-07-12 15:30:00,324.0,324.53,323.79,324.13,55883.0,281.3349,281.7951,281.1526,281.4478,55883.0
2021-07-13 09:30:00,323.89,323.89,321.52,321.84,4566.0,281.2394,281.2394,279.1815,279.4593,4566.0
2021-07-13 10:00:00,321.76,322.83,321.76,322.22,1500.0,279.3899,280.319,279.3899,279.7893,1500.0
2021-07-13 10:30:00,322.39,322.58,320.64,321.35,29394.0,279.9369,280.1019,278.4174,279.0339,29394.0
2021-07-13 11:00:00,321.25,321.25,320.2,320.29,4355.0,278.947,278.947,278.0353,278.1134,4355.0
2021-07-13 11:30:00,320.14,321.83,319.95,321.83,3297.0,277.9832,279.4507,277.8182,279.4507,3297.0
2021-07-13 12:00:00,321.77,322.63,321.65,322.0,6933.0,279.3986,280.1453,279.2944,279.5983,6933.0
2021-07-13 12:30:00,322.13,322.13,320.88,320.92,4468.0,279.7112,279.7112,278.6258,278.6605,4468.0
2021-07-13 13:00:00,320.44,320.67,319.99,320.42,5330.0,278.2437,278.4434,277.853,278.2263,5330.0
2021-07-13 13:30:00,320.66,320.78,320.26,320.66,3428.0,278.4347,278.5389,278.0874,278.4347,3428.0
2021-07-13 14:00:00,320.42,320.93,319.79,319.79,10581.0,278.2263,278.6692,277.6793,277.6793,10581.0
2021-07-13 14:30:00,319.74,320.35,319.17,320.04,9914.0,277.6359,278.1655,277.1409,277.8964,9914.0
2021-07-13 15:00:00,320.18,320.18,318.71,319.42,17191.0,278.0179,278.0179,276.7415,277.358,17191.0
2021-07-13 15:30:00,319.53,321.63,319.3,320.53,85705.0,277.4535,279.277,277.2538,278.3218,85705.0
2021-07-14 09:30:00,321.07,322.96,320.03,321.15,5638.0,278.7907,280.4319,277.8877,278.8602,5638.0
2021-07-14 10:00:00,321.34,322.47,320.92,322.47,2903.0,279.0252,280.0064,278.6605,280.0064,2903.0
2021-07-14 10:30:00,322.23,323.38,322.04,323.0,3500.0,279.798,280.7965,279.633,280.4666,3500.0
2021-07-14 11:00:00,322.65,323.1,322.65,322.96,2154.0,280.1627,280.5534,280.1627,280.4319,2154.0
2021-07-14 11:30:00,322.8,323.24,322.33,322.88,3911.0,280.2929,280.675,279.8848,280.3624,3911.0
2021-07-14 12:00:00,323.23,323.76,323.2,323.36,1713.0,280.6663,281.1265,280.6403,280.7792,1713.0
2021-07-14 12:30:00,323.26,323.67,323.11,323.11,2241.0,280.6924,281.0484,280.5621,280.5621,2241.0
2021-07-14 13:00:00,322.85,323.38,322.84,323.24,2620.0,280.3363,280.7965,280.3277,280.675,2620.0
2021-07-14 13:30:00,323.52,323.99,323.21,323.99,2864.0,280.9181,281.3262,280.6489,281.3262,2864.0
2021-07-14 14:00:00,324.05,324.76,323.78,324.72,20272.0,281.3783,281.9948,281.1439,281.9601,20272.0
2021-07-14 14:30:00,324.77,325.12,324.51,325.0,21417.0,282.0035,282.3074,281.7777,282.2032,21417.0
2021-07-14 15:00:00,325.0,325.69,325.0,325.6,10844.0,282.2032,282.8024,282.2032,282.7242,10844.0
2021-07-14 15:30:00,325.72,325.97,324.73,325.53,60939.0,282.8284,283.0455,281.9688,282.6634,60939.0
2021-07-15 09:30:00,324.08,326.21,323.45,323.93,20669.0,281.4044,283.2539,280.8573,281.2741,20669.0
2021-07-15 10:00:00,324.05,325.26,324.05,324.85,2415.0,281.3783,282.429,281.3783,282.073,2415.0
2021-07-15 10:30:00,324.96,326.45,324.96,325.62,15687.0,282.1685,283.4623,282.1685,282.7416,15687.0
2021-07-15 11:00:00,326.0,326.01,325.37,325.52,6940.0,283.0715,283.0802,282.5245,282.6547,6940.0
2021-07-15 11:30:00,325.7,326.29,325.19,326.07,2217.0,282.811,283.3234,282.3682,283.1323,2217.0
2021-07-15 12:00:00,325.86,326.27,325.52,325.52,2380.0,282.95,283.306,282.6547,282.6547,2380.0
2021-07-15 12:30:00,325.58,326.2,325.58,325.61,5121.0,282.7068,283.2452,282.7068,282.7329,5121.0
2021-07-15 13:00:00,325.69,326.43,325.6,326.43,2450.0,282.8024,283.4449,282.7242,283.4449,2450.0
2021-07-15 13:30:00,326.28,326.32,325.69,325.92,4284.0,283.3147,283.3494,282.8024,283.0021,4284.0
2021-07-15 14:00:00,325.91,326.32,325.82,326.29,1805.0,282.9934,283.3494,282.9152,283.3234,1805.0
2021-07-15 14:30:00,326.42,326.56,325.97,326.31,2958.0,283.4362,283.5578,283.0455,283.3407,2958.0
2021-07-15 15:00:00,326.32,326.93,326.16,326.82,4393.0,283.3494,283.8791,283.2105,283.7836,4393.0
2021-07-15 15:30:00,326.63,327.89,326.63,327.05,40925.0,283.6186,284.7127,283.6186,283.9833,40925.0
2021-07-16 09:30:00,328.2,329.56,327.53,327.83,13114.0,284.9818,286.1628,284.4001,284.6606,13114.0
2021-07-16 10:00:00,328.25,329.12,327.92,328.73,7697.0,285.0253,285.7807,284.7387,285.442,7697.0
2021-07-16 10:30:00,328.9,329.0,328.3,328.35,4255.0,285.5897,285.6765,285.0687,285.1121,4255.0
2021-07-16 11:00:00,328.43,329.01,327.95,329.01,3997.0,285.1816,285.6852,284.7648,285.6852,3997.0
2021-07-16 11:30:00,329.03,329.35,328.83,329.31,4221.0,285.7025,285.9804,285.5289,285.9457,4221.0
2021-07-16 12:00:00,329.0,329.31,328.44,328.78,6804.0,285.6765,285.9457,285.1902,285.4855,6804.0
2021-07-16 12:30:00,328.65,329.0,328.64,328.69,7163.0,285.3726,285.6765,285.3639,285.4073,7163.0
2021-07-16 13:00:00,328.72,329.13,328.72,329.13,7112.0,285.4334,285.7894,285.4334,285.7894,7112.0
2021-07-16 13:30:00,329.21,329.43,328.1,328.1,20200.0,285.8588,286.0499,284.895,284.895,20200.0
2021-07-16 14:00:00,327.97,328.6,327.91,328.38,6961.0,284.7821,285.3292,284.73,285.1381,6961.0
2021-07-16 14:30:00,328.5,328.81,328.38,328.81,2805.0,285.2423,285.5115,285.1381,285.5115,2805.0
2021-07-16 15:00:00,328.71,329.2,328.24,328.86,17577.0,285.4247,285.8502,285.0166,285.5549,17577.0
2021-07-16 15:30:00,328.6,329.01,327.62,328.27,27130.0,285.3292,285.6852,284.4782,285.0426,27130.0
2021-07-19 09:30:00,326.0,326.0,322.93,322.93,16617.0,283.0715,283.0715,280.4058,280.4058,16617.0
2021-07-19 10:00:00,323.22,323.31,321.33,323.02,12862.0,280.6576,280.7358,279.0165,280.484,12862.0
2021-07-19 10:30:00,322.99,324.81,322.76,324.31,35806.0,280.4579,282.0382,280.2582,281.6041,35806.0
2021-07-19 11:00:00,324.72,325.8,324.45,325.44,36600.0,281.9601,282.8979,281.7256,282.5853,36600.0
2021-07-19 11:30:00,325.33,325.54,324.35,325.48,5343.0,282.4898,282.6721,281.6388,282.62,5343.0
2021-07-19 12:00:00,325.07,325.07,322.8,323.0,4307.0,282.264,282.264,280.2929,280.4666,4307.0
2021-07-19 12:30:00,322.85,322.85,321.79,321.79,3395.0,280.3363,280.3363,279.4159,279.4159,3395.0
2021-07-19 13:00:00,321.86,321.98,320.57,320.67,6195.0,279.4767,279.5809,278.3566,278.4434,6195.0
2021-07-19 13:30:00,320.21,320.65,319.51,320.34,9447.0,278.044,278.426,277.4362,278.1569,9447.0
2021-07-19 14:00:00,320.38,321.05,319.81,320.61,34532.0,278.1916,278.7734,277.6967,278.3913,34532.0
2021-07-19 14:30:00,320.41,320.64,319.6,319.92,16336.0,278.2176,278.4174,277.5143,277.7922,16336.0
2021-07-19 15:00:00,319.74,321.13,319.74,320.77,5501.0,277.6359,278.8428,277.6359,278.5302,5501.0
2021-07-19 15:30:00,320.41,322.83,319.95,322.83,31954.0,278.2176,280.319,277.8182,280.319,31954.0
2021-07-20 09:30:00,324.19,327.81,324.19,327.81,12119.0,281.4999,284.6432,281.4999,284.6432,12119.0
2021-07-20 10:00:00,327.69,328.94,327.68,328.11,6670.0,284.539,285.6244,284.5303,284.9037,6670.0
2021-07-20 10:30:00,328.08,328.79,327.76,328.79,5588.0,284.8776,285.4941,284.5998,285.4941,5588.0
2021-07-20 11:00:00,328.97,329.33,327.47,327.47,5155.0,285.6504,285.963,284.348,284.348,5155.0
2021-07-20 11:30:00,327.78,328.75,327.06,328.58,7092.0,284.6171,285.4594,283.992,285.3118,7092.0
2021-07-20 12:00:00,328.72,329.5,328.48,329.5,4426.0,285.4334,286.1107,285.225,286.1107,4426.0
2021-07-20 12:30:00,329.67,330.97,329.67,330.47,11591.0,286.2583,287.3871,286.2583,286.9529,11591.0
2021-07-20 13:00:00,330.73,330.73,329.15,329.6,4893.0,287.1787,287.1787,285.8067,286.1975,4893.0
2021-07-20 13:30:00,329.75,330.84,329.74,330.84,2312.0,286.3277,287.2742,286.319,287.2742,2312.0
2021-07-20 14:00:00,331.07,331.64,330.66,330.85,4368.0,287.4739,287.9689,287.1179,287.2829,4368.0
2021-07-20 14:30:00,331.06,331.22,330.38,330.49,5914.0,287.4652,287.6042,286.8748,286.9703,5914.0
2021-07-20 15:00:00,330.47,331.26,330.25,330.27,12502.0,286.9529,287.6389,286.7619,286.7793,12502.0
2021-07-20 15:30:00,330.38,332.55,330.06,330.73,36971.0,286.8748,288.759,286.5969,287.1787,36971.0
2021-07-21 09:30:00,331.4,334.08,330.73,333.87,4546.0,287.7605,290.0875,287.1787,289.9052,4546.0
2021-07-21 10:00:00,333.54,334.4,332.35,332.72,2978.0,289.6187,290.3654,288.5854,288.9066,2978.0
2021-07-21 10:30:00,332.59,333.26,332.59,332.59,2291.0,288.7938,289.3755,288.7938,288.7938,2291.0
2021-07-21 11:00:00,332.77,332.99,332.26,332.38,16054.0,288.9501,289.1411,288.5072,288.6114,16054.0
2021-07-21 11:30:00,332.07,332.55,331.7,332.17,3263.0,288.3422,288.759,288.021,288.4291,3263.0
2021-07-21 12:00:00,332.03,333.79,332.03,333.56,23985.0,288.3075,289.8357,288.3075,289.636,23985.0
2021-07-21 12:30:00,333.53,333.67,332.83,333.44,5682.0,289.61,289.7315,289.0021,289.5318,5682.0
2021-07-21 13:00:00,333.41,333.41,332.4,332.92,8357.0,289.5058,289.5058,288.6288,289.0803,8357.0
2021-07-21 13:30:00,333.08,333.3,332.6,332.79,22639.0,289.2192,289.4103,288.8024,288.9674,22639.0
2021-07-21 14:00:00,332.67,333.22,332.53,332.77,36077.0,288.8632,289.3408,288.7417,288.9501,36077.0
2021-07-21 14:30:00,333.08,333.63,333.08,333.43,2906.0,289.2192,289.6968,289.2192,289.5231,2906.0
2021-07-21 15:00:00,333.14,333.17,332.39,332.43,3965.0,289.2713,289.2974,288.6201,288.6548,3965.0
2021-07-21 15:30:00,332.3,332.38,330.46,330.53,26155.0,288.5419,288.6114,286.9442,287.005,26155.0
2021-07-22 09:30:00,329.41,331.1,328.33,329.1,6888.0,286.0325,287.5,285.0947,285.7633,6888.0
2021-07-22 10:00:00,329.08,329.08,328.13,328.89,1815.0,285.746,285.746,284.9211,285.581,1815.0
2021-07-22 10:30:00,328.9,329.81,328.9,329.81,2848.0,285.5897,286.3798,285.5897,286.3798,2848.0
2021-07-22 11:00:00,329.97,329.97,328.77,329.19,1460.0,286.5188,286.5188,285.4768,285.8415,1460.0
2021-07-22 11:30:00,328.76,329.03,328.18,329.03,7026.0,285.4681,285.7025,284.9645,285.7025,7026.0
2021-07-22 12:00:00,329.11,329.16,328.33,328.33,6171.0,285.772,285.8154,285.0947,285.0947,6171.0
2021-07-22 12:30:00,328.64,329.65,328.47,329.46,3244.0,285.3639,286.2409,285.2163,286.0759,3244.0
2021-07-22 13:00:00,329.58,330.01,329.29,329.79,2261.0,286.1801,286.5535,285.9283,286.3625,2261.0
2021-07-22 13:30:00,329.84,329.84,329.07,329.18,7167.0,286.4059,286.4059,285.7373,285.8328,7167.0
2021-07-22 14:00:00,329.12,329.18,327.66,327.94,10005.0,285.7807,285.8328,284.5129,284.7561,10005.0
2021-07-22 14:30:00,327.32,327.86,327.26,327.81,11648.0,284.2177,284.6866,284.1656,284.6432,11648.0
2021-07-22 15:00:00,327.78,327.89,326.68,327.27,37863.0,284.6171,284.7127,283.662,284.1743,37863.0
2021-07-22 15:30:00,327.36,327.72,327.05,327.48,36827.0,284.2525,284.565,283.9833,284.3567,36827.0
2021-07-23 09:30:00,328.43,329.95,327.83,327.83,3409.0,285.1816,286.5014,284.6606,284.6606,3409.0
2021-07-23 10:00:00,327.37,328.44,327.37,327.98,1708.0,284.2611,285.1902,284.2611,284.7908,1708.0
2021-07-23 10:30:00,328.31,329.45,327.93,329.13,3593.0,285.0774,286.0672,284.7474,285.7894,3593.0
2021-07-23 11:00:00,329.64,330.51,329.36,330.21,4323.0,286.2322,286.9877,285.9891,286.7272,4323.0
2021-07-23 11:30:00,330.31,330.66,329.21,329.51,3912.0,286.814,287.1179,285.8588,286.1193,3912.0
2021-07-23 12:00:00,329.46,330.84,329.46,330.4,2906.0,286.0759,287.2742,286.0759,286.8921,2906.0
2021-07-23 12:30:00,330.28,331.34,330.28,331.27,1660.0,286.7879,287.7084,286.7879,287.6476,1660.0
2021-07-23 13:00:00,331.22,331.76,331.22,331.24,2732.0,287.6042,288.073,287.6042,287.6215,2732.0
2021-07-23 13:30:00,331.04,331.26,330.55,330.55,3225.0,287.4479,287.6389,287.0224,287.0224,3225.0
2021-07-23 14:00:00,330.67,331.0,330.58,330.6,2627.0,287.1266,287.4131,287.0484,287.0658,2627.0
2021-07-23 14:30:00,330.99,331.51,330.94,331.32,2545.0,287.4044,287.856,287.361,287.691,2545.0
2021-07-23 15:00:00,331.49,331.94,330.96,331.09,4020.0,287.8386,288.2293,287.3784,287.4913,4020.0
2021-07-23 15:30:00,331.23,332.2,330.93,331.91,20945.0,287.6128,288.4551,287.3523,288.2033,20945.0
2021-07-26 09:30:00,331.07,333.6,328.88,329.94,13399.0,287.4739,289.6708,285.5723,286.4927,13399.0
2021-07-26 10:00:00,329.33,329.85,328.29,329.74,7273.0,285.963,286.4146,285.06,286.319,7273.0
2021-07-26 10:30:00,329.45,330.35,328.51,330.35,10372.0,286.0672,286.8487,285.251,286.8487,10372.0
2021-07-26 11:00:00,330.13,331.91,329.71,331.09,14171.0,286.6577,288.2033,286.293,287.4913,14171.0
2021-07-26 11:30:00,330.83,331.59,330.66,330.86,8048.0,287.2655,287.9254,287.1179,287.2916,8048.0
2021-07-26 12:00:00,330.66,330.79,329.57,329.57,6955.0,287.1179,287.2308,286.1714,286.1714,6955.0
2021-07-26 12:30:00,329.34,329.57,328.95,328.96,6289.0,285.9717,286.1714,285.6331,285.6418,6289.0
2021-07-26 13:00:00,328.86,329.45,328.76,329.12,18200.0,285.5549,286.0672,285.4681,285.7807,18200.0
2021-07-26 13:30:00,329.12,330.28,329.11,329.7,5831.0,285.7807,286.7879,285.772,286.2843,5831.0
2021-07-26 14:00:00,329.82,330.11,329.52,329.86,4467.0,286.3885,286.6403,286.128,286.4232,4467.0
2021-07-26 14:30:00,330.0,330.24,329.64,330.19,7270.0,286.5448,286.7532,286.2322,286.7098,7270.0
2021-07-26 15:00:00,330.46,330.65,330.28,330.44,5329.0,286.9442,287.1092,286.7879,286.9269,5329.0
2021-07-26 15:30:00,330.55,331.82,330.55,330.99,32078.0,287.0224,288.1251,287.0224,287.4044,32078.0
2021-07-27 09:30:00,330.09,332.6,329.15,331.33,7659.0,286.623,288.8024,285.8067,287.6997,7659.0
2021-07-27 10:00:00,331.71,332.2,331.02,332.2,7475.0,288.0296,288.4551,287.4305,288.4551,7475.0
2021-07-27 10:30:00,332.42,333.12,332.0,332.98,3605.0,288.6461,289.254,288.2814,289.1324,3605.0
2021-07-27 11:00:00,332.88,334.17,332.88,333.59,3202.0,289.0456,290.1657,289.0456,289.6621,3202.0
2021-07-27 11:30:00,333.82,335.36,333.31,334.64,18856.0,289.8618,291.199,289.4189,290.5738,18856.0
2021-07-27 12:00:00,334.02,334.8,333.7,334.5,9509.0,290.0354,290.7127,289.7576,290.4522,9509.0
2021-07-27 12:30:00,334.44,334.87,334.01,334.01,6956.0,290.4001,290.7735,290.0268,290.0268,6956.0
2021-07-27 13:00:00,333.99,334.33,333.77,333.87,6303.0,290.0094,290.3046,289.8184,289.9052,6303.0
2021-07-27 13:30:00,333.96,333.96,332.28,332.29,5307.0,289.9833,289.9833,288.5246,288.5333,5307.0
2021-07-27 14:00:00,332.11,332.4,331.55,332.35,10177.0,288.377,288.6288,287.8907,288.5854,10177.0
2021-07-27 14:30:00,332.25,332.26,331.68,331.84,7915.0,288.4985,288.5072,288.0036,288.1425,7915.0
2021-07-27 15:00:00,331.94,332.39,331.52,331.54,6867.0,288.2293,288.6201,287.8647,287.882,6867.0
2021-07-27 15:30:00,331.56,332.39,331.29,331.86,27115.0,287.8994,288.6201,287.6649,288.1599,27115.0
2021-07-28 09:30:00,332.91,333.18,331.5,331.69,6175.0,289.0716,289.3061,287.8473,288.0123,6175.0
2021-07-28 10:00:00,331.06,331.3,329.93,331.3,4305.0,287.4652,287.6736,286.484,287.6736,4305.0
2021-07-28 10:30:00,331.2,331.91,330.73,331.84,4835.0,287.5868,288.2033,287.1787,288.1425,4835.0
2021-07-28 11:00:00,331.78,331.78,331.09,331.69,6084.0,288.0904,288.0904,287.4913,288.0123,6084.0
2021-07-28 11:30:00,331.58,332.66,331.58,332.26,4697.0,287.9168,288.8545,287.9168,288.5072,4697.0
2021-07-28 12:00:00,332.18,332.2,331.17,331.24,4722.0,288.4377,288.4551,287.5607,287.6215,4722.0
2021-07-28 12:30:00,330.68,331.27,330.34,331.27,3493.0,287.1353,287.6476,286.84,287.6476,3493.0
2021-07-28 13:00:00,331.27,331.89,330.45,330.45,3856.0,287.6476,288.1859,286.9356,286.9356,3856.0
2021-07-28 13:30:00,330.27,331.47,330.02,331.31,12454.0,286.7793,287.8212,286.5622,287.6823,12454.0
2021-07-28 14:00:00,331.12,331.97,330.5,331.19,8223.0,287.5173,288.2554,286.979,287.5781,8223.0
2021-07-28 14:30:00,331.01,331.94,330.3,331.94,10298.0,287.4218,288.2293,286.8053,288.2293,10298.0
2021-07-28 15:00:00,331.71,331.83,330.87,331.73,18550.0,288.0296,288.1338,287.3002,288.047,18550.0
2021-07-28 15:30:00,331.65,332.47,330.61,331.18,37269.0,287.9775,288.6896,287.0745,287.5694,37269.0
2021-07-29 09:30:00,331.67,333.73,329.19,330.97,21032.0,287.9949,289.7836,285.8415,287.3871,21032.0
2021-07-29 10:00:00,330.96,332.69,330.74,331.13,8870.0,287.3784,288.8806,287.1874,287.526,8870.0
2021-07-29 10:30:00,331.31,332.36,330.89,332.09,7228.0,287.6823,288.594,287.3176,288.3596,7228.0
2021-07-29 11:00:00,332.3,332.5,330.77,331.44,5476.0,288.5419,288.7156,287.2134,287.7952,5476.0
2021-07-29 11:30:00,331.7,331.7,329.06,330.27,7300.0,288.021,288.021,285.7286,286.7793,7300.0
2021-07-29 12:00:00,329.99,330.46,329.73,330.46,5423.0,286.5361,286.9442,286.3104,286.9442,5423.0
2021-07-29 12:30:00,330.51,331.33,330.5,331.12,7926.0,286.9877,287.6997,286.979,287.5173,7926.0
2021-07-29 13:00:00,331.2,331.52,330.92,331.22,3041.0,287.5868,287.8647,287.3437,287.6042,3041.0
2021-07-29 13:30:00,331.04,331.31,328.78,329.44,48209.0,287.4479,287.6823,285.4855,286.0586,48209.0
2021-07-29 14:00:00,329.65,330.4,329.65,330.1,5625.0,286.2409,286.8921,286.2409,286.6316,5625.0
2021-07-29 14:30:00,329.99,330.75,329.8,330.75,3629.0,286.5361,287.196,286.3711,287.196,3629.0
2021-07-29 15:00:00,330.61,331.44,329.84,330.29,4077.0,287.0745,287.7952,286.4059,286.7966,4077.0
2021-07-29 15:30:00,330.32,330.81,329.69,330.53,33348.0,286.8227,287.2481,286.2756,287.005,33348.0
2021-07-30 09:30:00,332.48,336.72,327.69,336.5,12090.0,288.6982,292.3799,284.539,292.1889,12090.0
2021-07-30 10:00:00,336.74,336.75,332.58,334.32,18006.0,292.3973,292.406,288.7851,290.2959,18006.0
2021-07-30 10:30:00,334.15,335.66,330.86,330.87,16354.0,290.1483,291.4595,287.2916,287.3002,16354.0
2021-07-30 11:00:00,330.84,331.79,329.5,329.84,10915.0,287.2742,288.0991,286.1107,286.4059,10915.0
2021-07-30 11:30:00,329.2,330.97,328.22,328.69,12142.0,285.8502,287.3871,284.9992,285.4073,12142.0
2021-07-30 12:00:00,328.39,330.29,328.39,329.95,15761.0,285.1468,286.7966,285.1468,286.5014,15761.0
2021-07-30 12:30:00,330.07,330.14,328.78,329.34,8402.0,286.6056,286.6664,285.4855,285.9717,8402.0
2021-07-30 13:00:00,329.32,329.72,328.94,329.21,15227.0,285.9544,286.3017,285.6244,285.8588,15227.0
2021-07-30 13:30:00,329.38,330.18,328.88,329.11,12919.0,286.0065,286.7011,285.5723,285.772,12919.0
2021-07-30 14:00:00,329.03,330.1,328.95,329.03,14308.0,285.7025,286.6316,285.6331,285.7025,14308.0
2021-07-30 14:30:00,328.78,328.88,327.65,328.49,12596.0,285.4855,285.5723,284.5043,285.2337,12596.0
2021-07-30 15:00:00,328.33,329.5,327.52,328.9,22765.0,285.0947,286.1107,284.3914,285.5897,22765.0
2021-07-30 15:30:00,328.9,329.03,325.45,328.2,61148.0,285.5897,285.7025,282.594,284.9818,61148.0
2021-08-02 09:30:00,329.0,333.88,328.55,332.06,17775.0,285.6765,289.9139,285.2858,288.3335,17775.0
2021-08-02 10:00:00,331.29,332.25,330.34,330.35,5268.0,287.6649,288.4985,286.84,286.8487,5268.0
2021-08-02 10:30:00,330.71,330.71,327.95,328.19,7319.0,287.1613,287.1613,284.7648,284.9732,7319.0
2021-08-02 11:00:00,328.6,329.57,328.53,329.07,6167.0,285.3292,286.1714,285.2684,285.7373,6167.0
2021-08-02 11:30:00,328.93,328.93,327.22,328.02,16091.0,285.6157,285.6157,284.1309,284.8255,16091.0
2021-08-02 12:00:00,328.09,328.44,327.64,328.15,12053.0,284.8863,285.1902,284.4956,284.9384,12053.0
2021-08-02 12:30:00,327.96,328.42,327.47,327.75,9641.0,284.7734,285.1729,284.348,284.5911,9641.0
2021-08-02 13:00:00,327.79,328.13,326.5,326.89,25470.0,284.6258,284.9211,283.5057,283.8443,25470.0
2021-08-02 13:30:00,327.05,327.43,326.67,326.88,16859.0,283.9833,284.3132,283.6533,283.8357,16859.0
2021-08-02 14:00:00,326.96,328.06,326.96,327.63,7701.0,283.9051,284.8603,283.9051,284.4869,7701.0
2021-08-02 14:30:00,327.6,328.56,327.6,328.35,12103.0,284.4608,285.2944,284.4608,285.1121,12103.0
2021-08-02 15:00:00,328.31,328.56,327.11,327.45,17413.0,285.0774,285.2944,284.0354,284.3306,17413.0
2021-08-02 15:30:00,327.45,329.03,327.41,328.47,56619.0,284.3306,285.7025,284.2959,285.2163,56619.0
2021-08-03 09:30:00,328.0,328.94,324.45,324.45,18137.0,284.8082,285.6244,281.7256,281.7256,18137.0
2021-08-03 10:00:00,324.96,325.05,323.87,323.95,8791.0,282.1685,282.2466,281.222,281.2915,8791.0
2021-08-03 10:30:00,324.29,326.59,323.87,326.05,11224.0,281.5867,283.5838,281.222,283.115,11224.0
2021-08-03 11:00:00,325.85,325.91,325.08,325.32,7837.0,282.9413,282.9934,282.2727,282.4811,7837.0
2021-08-03 11:30:00,325.48,327.0,325.37,325.91,15876.0,282.62,283.9399,282.5245,282.9934,15876.0
2021-08-03 12:00:00,325.88,325.88,323.48,323.49,16108.0,282.9673,282.9673,280.8834,280.8921,16108.0
2021-08-03 12:30:00,323.54,323.83,322.91,323.28,24329.0,280.9355,281.1873,280.3884,280.7097,24329.0
2021-08-03 13:00:00,323.25,324.93,323.24,324.71,12292.0,280.6837,282.1424,280.675,281.9514,12292.0
2021-08-03 13:30:00,324.78,324.79,323.7,324.58,13191.0,282.0122,282.0209,281.0744,281.8385,13191.0
2021-08-03 14:00:00,324.75,326.05,324.65,326.05,9492.0,281.9861,283.115,281.8993,283.115,9492.0
2021-08-03 14:30:00,326.0,326.78,326.0,326.78,8153.0,283.0715,283.7488,283.0715,283.7488,8153.0
2021-08-03 15:00:00,326.83,327.05,325.74,326.04,11106.0,283.7922,283.9833,282.8458,283.1063,11106.0
2021-08-03 15:30:00,326.04,327.69,325.63,327.69,42488.0,283.1063,284.539,282.7503,284.539,42488.0
2021-08-04 09:30:00,327.99,327.99,325.7,326.86,5686.0,284.7995,284.7995,282.811,283.8183,5686.0
2021-08-04 10:00:00,326.83,327.52,326.21,326.21,2136.0,283.7922,284.3914,283.2539,283.2539,2136.0
2021-08-04 10:30:00,325.66,326.11,325.21,326.11,820.0,282.7763,283.1671,282.3856,283.1671,820.0
2021-08-04 11:00:00,325.5,326.5,324.89,324.89,8022.0,282.6374,283.5057,282.1077,282.1077,8022.0
2021-08-04 11:30:00,324.53,324.76,323.15,323.36,4945.0,281.7951,281.9948,280.5968,280.7792,4945.0
2021-08-04 12:00:00,323.37,323.91,323.25,323.25,7745.0,280.7879,281.2568,280.6837,280.6837,7745.0
2021-08-04 12:30:00,323.29,324.15,323.29,323.57,3310.0,280.7184,281.4652,280.7184,280.9615,3310.0
2021-08-04 13:00:00,323.44,324.62,323.14,324.5,4200.0,280.8486,281.8733,280.5882,281.7691,4200.0
2021-08-04 13:30:00,324.48,324.81,324.17,324.25,4323.0,281.7517,282.0382,281.4825,281.552,4323.0
2021-08-04 14:00:00,324.13,324.18,323.63,323.7,8629.0,281.4478,281.4912,281.0136,281.0744,8629.0
2021-08-04 14:30:00,323.6,323.69,322.37,323.06,27652.0,280.9876,281.0657,279.9195,280.5187,27652.0
2021-08-04 15:00:00,323.3,323.51,322.72,323.13,21328.0,280.7271,280.9094,280.2235,280.5795,21328.0
2021-08-04 15:30:00,323.14,323.99,322.36,323.8,74433.0,280.5882,281.3262,279.9109,281.1612,74433.0
2021-08-05 09:30:00,325.77,326.28,324.16,324.56,20609.0,282.8718,283.3147,281.4738,281.8212,20609.0
2021-08-05 10:00:00,324.23,325.11,323.83,324.32,14847.0,281.5346,282.2987,281.1873,281.6128,14847.0
2021-08-05 10:30:00,324.39,325.04,323.33,324.04,7765.0,281.6735,282.238,280.7531,281.3696,7765.0
2021-08-05 11:00:00,323.89,323.89,322.39,322.4,12343.0,281.2394,281.2394,279.9369,279.9456,12343.0
2021-08-05 11:30:00,322.45,322.45,321.68,322.05,10802.0,279.989,279.989,279.3204,279.6417,10802.0
2021-08-05 12:00:00,322.18,322.92,322.07,322.32,6016.0,279.7546,280.3971,279.6591,279.8761,6016.0
2021-08-05 12:30:00,322.33,322.33,321.77,322.04,4138.0,279.8848,279.8848,279.3986,279.633,4138.0
2021-08-05 13:00:00,322.12,322.12,321.32,321.92,3099.0,279.7025,279.7025,279.0078,279.5288,3099.0
2021-08-05 13:30:00,322.05,323.44,322.03,323.38,6655.0,279.6417,280.8486,279.6243,280.7965,6655.0
2021-08-05 14:00:00,323.33,323.37,322.86,323.37,7223.0,280.7531,280.7879,280.345,280.7879,7223.0
2021-08-05 14:30:00,323.3,323.52,322.74,322.82,5442.0,280.7271,280.9181,280.2408,280.3103,5442.0
2021-08-05 15:00:00,322.75,323.85,322.75,323.55,8567.0,280.2495,281.2047,280.2495,280.9442,8567.0
2021-08-05 15:30:00,323.6,325.85,323.49,325.6,30305.0,280.9876,282.9413,280.8921,282.7242,30305.0
2021-08-06 09:30:00,326.2,327.52,325.8,327.18,6235.0,283.2452,284.3914,282.8979,284.0962,6235.0
2021-08-06 10:00:00,327.59,328.03,326.66,327.14,9057.0,284.4522,284.8342,283.6446,284.0614,9057.0
2021-08-06 10:30:00,326.84,328.04,326.32,327.47,10693.0,283.8009,284.8429,283.3494,284.348,10693.0
2021-08-06 11:00:00,327.4,327.79,327.01,327.01,2210.0,284.2872,284.6258,283.9485,283.9485,2210.0
2021-08-06 11:30:00,327.06,327.68,326.93,327.68,2939.0,283.992,284.5303,283.8791,284.5303,2939.0
2021-08-06 12:00:00,327.46,328.52,327.46,327.96,2372.0,284.3393,285.2597,284.3393,284.7734,2372.0
2021-08-06 12:30:00,327.87,328.73,327.87,328.09,1902.0,284.6953,285.442,284.6953,284.8863,1902.0
2021-08-06 13:00:00,327.94,328.72,327.89,328.72,2335.0,284.7561,285.4334,284.7127,285.4334,2335.0
2021-08-06 13:30:00,328.74,328.77,328.13,328.23,6318.0,285.4507,285.4768,284.9211,285.0079,6318.0
2021-08-06 14:00:00,328.11,328.32,327.68,327.82,3609.0,284.9037,285.086,284.5303,284.6519,3609.0
2021-08-06 14:30:00,327.79,328.57,327.7,328.37,4098.0,284.6258,285.3031,284.5477,285.1295,4098.0
2021-08-06 15:00:00,328.35,329.07,327.89,327.99,9408.0,285.1121,285.7373,284.7127,284.7995,9408.0
2021-08-06 15:30:00,327.86,328.22,326.77,326.98,43247.0,284.6866,284.9992,283.7401,283.9225,43247.0
2021-08-09 09:30:00,325.68,325.68,323.12,325.23,5552.0,282.7937,282.7937,280.5708,282.4029,5552.0
2021-08-09 10:00:00,325.29,325.4,324.04,324.04,1600.0,282.455,282.5505,281.3696,281.3696,1600.0
2021-08-09 10:30:00,323.83,324.92,323.83,324.14,6386.0,281.1873,282.1338,281.1873,281.4565,6386.0
2021-08-09 11:00:00,323.88,323.88,321.7,321.7,2600.0,281.2307,281.2307,279.3378,279.3378,2600.0
2021-08-09 11:30:00,321.81,322.57,321.81,322.48,5373.0,279.4333,280.0932,279.4333,280.0151,5373.0
2021-08-09 12:00:00,322.38,322.4,321.04,321.04,3633.0,279.9282,279.9456,278.7647,278.7647,3633.0
2021-08-09 12:30:00,321.35,322.31,321.35,322.08,3924.0,279.0339,279.8674,279.0339,279.6677,3924.0
2021-08-09 13:00:00,322.21,322.65,322.13,322.15,2963.0,279.7806,280.1627,279.7112,279.7285,2963.0
2021-08-09 13:30:00,322.27,322.33,320.48,321.39,15711.0,279.8327,279.8848,278.2784,279.0686,15711.0
2021-08-09 14:00:00,321.15,322.3,320.91,322.04,7093.0,278.8602,279.8588,278.6518,279.633,7093.0
2021-08-09 14:30:00,321.81,322.08,321.3,321.3,4481.0,279.4333,279.6677,278.9904,278.9904,4481.0
2021-08-09 15:00:00,321.39,322.01,321.2,321.66,7056.0,279.0686,279.607,278.9036,279.303,7056.0
2021-08-09 15:30:00,321.91,322.13,321.17,321.25,35433.0,279.5201,279.7112,278.8776,278.947,35433.0
2021-08-10 09:30:00,321.26,321.26,318.93,319.16,3894.0,278.9557,278.9557,276.9325,277.1322,3894.0
2021-08-10 10:00:00,319.0,320.27,318.42,319.44,3437.0,276.9933,278.0961,276.4897,277.3754,3437.0
2021-08-10 10:30:00,319.7,320.76,319.55,320.32,2537.0,277.6011,278.5216,277.4709,278.1395,2537.0
2021-08-10 11:00:00,320.21,320.41,319.78,319.93,3686.0,278.044,278.2176,277.6706,277.8009,3686.0
2021-08-10 11:30:00,320.31,320.37,319.6,319.89,4600.0,278.1308,278.1829,277.5143,277.7661,4600.0
2021-08-10 12:00:00,320.01,320.01,318.2,318.6,2517.0,277.8703,277.8703,276.2987,276.646,2517.0
2021-08-10 12:30:00,318.45,318.73,318.07,318.51,7511.0,276.5157,276.7589,276.1858,276.5678,7511.0
2021-08-10 13:00:00,318.64,318.66,317.86,318.44,8530.0,276.6807,276.6981,276.0034,276.5071,8530.0
2021-08-10 13:30:00,318.94,319.31,318.66,318.68,4416.0,276.9412,277.2625,276.6981,276.7155,4416.0
2021-08-10 14:00:00,318.66,318.83,318.3,318.55,4508.0,276.6981,276.8457,276.3855,276.6026,4508.0
2021-08-10 14:30:00,318.8,318.8,318.08,318.62,7503.0,276.8197,276.8197,276.1945,276.6634,7503.0
2021-08-10 15:00:00,318.82,318.88,317.91,318.31,19803.0,276.837,276.8891,276.0469,276.3942,19803.0
2021-08-10 15:30:00,318.19,318.66,317.68,318.14,25688.0,276.29,276.6981,275.8471,276.2466,25688.0
2021-08-11 09:30:00,319.45,320.57,318.02,319.15,12925.0,277.3841,278.3566,276.1424,277.1236,12925.0
2021-08-11 10:00:00,319.33,319.43,318.52,318.53,9267.0,277.2799,277.3667,276.5765,276.5852,9267.0
2021-08-11 10:30:00,318.28,318.76,317.49,318.13,3100.0,276.3681,276.7849,275.6822,276.2379,3100.0
2021-08-11 11:00:00,318.06,318.24,316.52,316.52,6681.0,276.1771,276.3334,274.8399,274.8399,6681.0
2021-08-11 11:30:00,316.51,317.29,316.51,316.77,3660.0,274.8312,275.5085,274.8312,275.057,3660.0
2021-08-11 12:00:00,316.75,316.99,316.06,316.32,3204.0,275.0396,275.248,274.4405,274.6662,3204.0
2021-08-11 12:30:00,316.23,316.23,314.92,315.75,11974.0,274.5881,274.5881,273.4506,274.1713,11974.0
2021-08-11 13:00:00,316.0,316.0,314.85,314.95,4847.0,274.3884,274.3884,273.3898,273.4766,4847.0
2021-08-11 13:30:00,314.67,316.0,314.67,315.79,7186.0,273.2335,274.3884,273.2335,274.206,7186.0
2021-08-11 14:00:00,315.92,315.92,315.15,315.45,3606.0,274.3189,274.3189,273.6503,273.9108,3606.0
2021-08-11 14:30:00,315.36,315.62,314.6,314.88,7756.0,273.8326,274.0584,273.1727,273.4158,7756.0
2021-08-11 15:00:00,315.1,315.16,314.53,314.87,12494.0,273.6069,273.659,273.1119,273.4072,12494.0
2021-08-11 15:30:00,314.73,315.3,314.48,315.3,30773.0,273.2856,273.7805,273.0685,273.7805,30773.0
2021-08-12 09:30:00,316.12,316.43,314.06,315.36,12715.0,274.4926,274.7617,272.7038,273.8326,12715.0
2021-08-12 10:00:00,315.38,316.46,315.25,315.37,7201.0,273.85,274.7878,273.7371,273.8413,7201.0
2021-08-12 10:30:00,315.45,316.0,315.43,315.43,5039.0,273.9108,274.3884,273.8934,273.8934,5039.0
2021-08-12 11:00:00,315.49,315.92,315.11,315.86,5577.0,273.9455,274.3189,273.6156,274.2668,5577.0
2021-08-12 11:30:00,315.82,315.82,314.7,314.73,5752.0,274.2321,274.2321,273.2596,273.2856,5752.0
2021-08-12 12:00:00,314.86,315.53,314.81,315.14,10164.0,273.3985,273.9803,273.3551,273.6416,10164.0
2021-08-12 12:30:00,315.18,315.2,314.91,314.99,4170.0,273.6763,273.6937,273.4419,273.5114,4170.0
2021-08-12 13:00:00,314.93,315.68,314.79,315.42,1912.0,273.4593,274.1105,273.3377,273.8847,1912.0
2021-08-12 13:30:00,315.37,315.55,314.78,314.93,4118.0,273.8413,273.9976,273.329,273.4593,4118.0
2021-08-12 14:00:00,314.93,314.93,313.17,313.7,22984.0,273.4593,273.4593,271.931,272.3912,22984.0
2021-08-12 14:30:00,313.66,314.03,313.41,313.85,8817.0,272.3565,272.6778,272.1394,272.5215,8817.0
2021-08-12 15:00:00,313.83,313.9,313.43,313.74,14763.0,272.5041,272.5649,272.1568,272.426,14763.0
2021-08-12 15:30:00,313.68,315.17,313.65,314.88,26317.0,272.3739,273.6677,272.3478,273.4158,26317.0
2021-08-13 09:30:00,315.56,317.5,315.02,315.55,4587.0,274.0063,275.6908,273.5374,273.9976,4587.0
2021-08-13 10:00:00,316.11,316.15,314.84,314.85,3761.0,274.4839,274.5186,273.3811,273.3898,3761.0
2021-08-13 10:30:00,315.3,315.59,314.49,315.53,7520.0,273.7805,274.0324,273.0772,273.9803,7520.0
2021-08-13 11:00:00,315.81,315.81,314.23,314.56,6626.0,274.2234,274.2234,272.8514,273.138,6626.0
2021-08-13 11:30:00,314.62,316.01,314.23,316.0,2182.0,273.1901,274.397,272.8514,274.3884,2182.0
2021-08-13 12:00:00,315.88,316.0,315.33,315.83,8509.0,274.2842,274.3884,273.8066,274.2408,8509.0
2021-08-13 12:30:00,315.77,316.83,315.57,316.42,4035.0,274.1887,275.1091,274.015,274.7531,4035.0
2021-08-13 13:00:00,316.43,316.6,315.95,316.6,3731.0,274.7617,274.9094,274.3449,274.9094,3731.0
2021-08-13 13:30:00,316.5,316.81,316.18,316.18,2460.0,274.8225,275.0917,274.5447,274.5447,2460.0
2021-08-13 14:00:00,316.25,317.38,316.14,316.99,4325.0,274.6054,275.5866,274.5099,275.248,4325.0
2021-08-13 14:30:00,316.92,317.03,316.62,316.84,3616.0,275.1872,275.2827,274.9267,275.1178,3616.0
2021-08-13 15:00:00,316.98,317.13,316.24,316.47,2972.0,275.2393,275.3696,274.5968,274.7965,2972.0
2021-08-13 15:30:00,316.06,317.22,316.0,316.95,12438.0,274.4405,275.4477,274.3884,275.2133,12438.0
2021-08-16 09:30:00,317.0,317.0,315.03,316.05,7349.0,275.2567,275.2567,273.5461,274.4318,7349.0
2021-08-16 10:00:00,316.08,319.57,315.85,318.51,11562.0,274.4578,277.4883,274.2581,276.5678,11562.0
2021-08-16 10:30:00,318.93,319.15,317.7,318.28,10901.0,276.9325,277.1236,275.8645,276.3681,10901.0
2021-08-16 11:00:00,318.03,318.13,317.3,317.3,4823.0,276.151,276.2379,275.5172,275.5172,4823.0
2021-08-16 11:30:00,317.58,317.85,316.05,316.45,3940.0,275.7603,275.9948,274.4318,274.7791,3940.0
2021-08-16 12:00:00,316.46,316.49,315.55,315.76,4500.0,274.7878,274.8138,273.9976,274.18,4500.0
2021-08-16 12:30:00,316.04,316.85,315.67,315.96,11258.0,274.4231,275.1264,274.1018,274.3536,11258.0
2021-08-16 13:00:00,315.82,316.34,315.6,315.74,3186.0,274.2321,274.6836,274.041,274.1626,3186.0
2021-08-16 13:30:00,315.76,316.04,314.93,315.23,16935.0,274.18,274.4231,273.4593,273.7198,16935.0
2021-08-16 14:00:00,315.26,316.79,315.17,316.79,16856.0,273.7458,275.0743,273.6677,275.0743,16856.0
2021-08-16 14:30:00,316.52,316.58,315.69,316.01,4674.0,274.8399,274.892,274.1192,274.397,4674.0
2021-08-16 15:00:00,315.87,315.93,315.31,315.92,10159.0,274.2755,274.3276,273.7892,274.3189,10159.0
2021-08-16 15:30:00,315.87,316.98,315.78,316.31,33278.0,274.2755,275.2393,274.1973,274.6575,33278.0
2021-08-17 09:30:00,314.94,315.65,314.51,314.51,6132.0,273.4679,274.0845,273.0946,273.0946,6132.0
2021-08-17 10:00:00,314.55,316.35,314.55,315.9,10856.0,273.1293,274.6923,273.1293,274.3015,10856.0
2021-08-17 10:30:00,315.52,317.03,315.41,316.67,47703.0,273.9716,275.2827,273.8761,274.9701,47703.0
2021-08-17 11:00:00,316.84,317.41,316.47,316.63,6100.0,275.1178,275.6127,274.7965,274.9354,6100.0
2021-08-17 11:30:00,316.55,317.11,316.09,316.09,5978.0,274.8659,275.3522,274.4665,274.4665,5978.0
2021-08-17 12:00:00,315.86,316.08,315.46,315.5,4248.0,274.2668,274.4578,273.9195,273.9542,4248.0
2021-08-17 12:30:00,315.45,315.45,314.1,314.75,11770.0,273.9108,273.9108,272.7386,273.303,11770.0
2021-08-17 13:00:00,315.02,315.29,314.38,314.65,5586.0,273.5374,273.7719,272.9817,273.2161,5586.0
2021-08-17 13:30:00,314.43,315.82,314.36,315.5,15962.0,273.0251,274.2321,272.9643,273.9542,15962.0
2021-08-17 14:00:00,315.64,315.95,315.07,315.29,8403.0,274.0758,274.3449,273.5808,273.7719,8403.0
2021-08-17 14:30:00,315.17,316.79,315.07,316.67,27077.0,273.6677,275.0743,273.5808,274.9701,27077.0
2021-08-17 15:00:00,316.62,318.32,316.57,318.08,14622.0,274.9267,276.4029,274.8833,276.1945,14622.0
2021-08-17 15:30:00,318.27,319.46,318.02,318.75,43659.0,276.3594,277.3927,276.1424,276.7762,43659.0
2021-08-18 09:30:00,318.12,318.54,315.22,315.79,5677.0,276.2292,276.5939,273.7111,274.206,5677.0
2021-08-18 10:00:00,315.97,317.59,315.97,317.16,3910.0,274.3623,275.769,274.3623,275.3956,3910.0
2021-08-18 10:30:00,317.41,318.24,316.75,318.08,7995.0,275.6127,276.3334,275.0396,276.1945,7995.0
2021-08-18 11:00:00,318.07,318.07,315.82,316.39,2401.0,276.1858,276.1858,274.2321,274.727,2401.0
2021-08-18 11:30:00,316.14,316.82,315.4,315.88,5860.0,274.5099,275.1004,273.8674,274.2842,5860.0
2021-08-18 12:00:00,316.05,316.19,315.37,315.67,5625.0,274.4318,274.5533,273.8413,274.1018,5625.0
2021-08-18 12:30:00,315.68,317.15,315.49,317.0,12664.0,274.1105,275.3869,273.9455,275.2567,12664.0
2021-08-18 13:00:00,316.98,317.21,316.41,316.87,5423.0,275.2393,275.439,274.7444,275.1438,5423.0
2021-08-18 13:30:00,316.88,318.07,316.87,317.88,3211.0,275.1525,276.1858,275.1438,276.0208,3211.0
2021-08-18 14:00:00,318.05,318.68,317.06,317.94,7374.0,276.1684,276.7155,275.3088,276.0729,7374.0
2021-08-18 14:30:00,317.99,318.43,317.68,318.03,10488.0,276.1163,276.4984,275.8471,276.151,10488.0
2021-08-18 15:00:00,317.92,318.56,316.79,316.96,12811.0,276.0555,276.6113,275.0743,275.2219,12811.0
2021-08-18 15:30:00,316.84,317.21,315.83,316.03,30589.0,275.1178,275.439,274.2408,274.4144,30589.0
2021-08-19 09:30:00,314.04,318.2,313.49,318.2,3888.0,272.6865,276.2987,272.2089,276.2987,3888.0
2021-08-19 10:00:00,317.82,318.14,317.09,317.1,2000.0,275.9687,276.2466,275.3348,275.3435,2000.0
2021-08-19 10:30:00,316.48,316.48,315.1,316.23,5445.0,274.8052,274.8052,273.6069,274.5881,5445.0
2021-08-19 11:00:00,316.48,316.97,315.55,316.17,2670.0,274.8052,275.2306,273.9976,274.536,2670.0
2021-08-19 11:30:00,316.1,316.82,315.64,316.16,3550.0,274.4752,275.1004,274.0758,274.5273,3550.0
2021-08-19 12:00:00,315.93,316.35,315.09,315.24,2100.0,274.3276,274.6923,273.5982,273.7284,2100.0
2021-08-19 12:30:00,315.49,315.49,314.88,315.17,4212.0,273.9455,273.9455,273.4158,273.6677,4212.0
2021-08-19 13:00:00,315.06,315.08,314.61,314.9,2117.0,273.5721,273.5895,273.1814,273.4332,2117.0
2021-08-19 13:30:00,314.63,315.26,314.39,314.39,2729.0,273.1988,273.7458,272.9904,272.9904,2729.0
2021-08-19 14:00:00,314.67,315.17,314.07,314.9,6295.0,273.2335,273.6677,272.7125,273.4332,6295.0
2021-08-19 14:30:00,314.35,316.43,313.97,315.87,8319.0,272.9556,274.7617,272.6257,274.2755,8319.0
2021-08-19 15:00:00,316.2,318.35,316.08,318.27,12769.0,274.562,276.4289,274.4578,276.3594,12769.0
2021-08-19 15:30:00,318.28,318.71,317.0,318.54,52203.0,276.3681,276.7415,275.2567,276.5939,52203.0
2021-08-20 09:30:00,318.47,318.47,315.14,317.33,12674.0,276.5331,276.5331,273.6416,275.5432,12674.0
2021-08-20 10:00:00,316.31,319.56,316.21,319.28,6919.0,274.6575,277.4796,274.5707,277.2364,6919.0
2021-08-20 10:30:00,319.68,320.48,318.64,318.82,6771.0,277.5838,278.2784,276.6807,276.837,6771.0
2021-08-20 11:00:00,318.43,320.63,318.43,320.15,4000.0,276.4984,278.4087,276.4984,277.9919,4000.0
2021-08-20 11:30:00,320.13,320.5,319.87,320.02,3085.0,277.9745,278.2958,277.7488,277.879,3085.0
2021-08-20 12:00:00,320.28,320.28,319.47,320.01,3002.0,278.1048,278.1048,277.4014,277.8703,3002.0
2021-08-20 12:30:00,319.94,321.08,319.88,320.52,5715.0,277.8095,278.7994,277.7574,278.3132,5715.0
2021-08-20 13:00:00,320.39,320.82,320.27,320.45,4077.0,278.2003,278.5737,278.0961,278.2524,4077.0
2021-08-20 13:30:00,320.55,320.64,320.12,320.26,2409.0,278.3392,278.4174,277.9658,278.0874,2409.0
2021-08-20 14:00:00,320.34,320.72,319.65,320.08,6272.0,278.1569,278.4868,277.5577,277.9311,6272.0
2021-08-20 14:30:00,320.06,320.86,320.03,320.81,8539.0,277.9137,278.6084,277.8877,278.565,8539.0
2021-08-20 15:00:00,320.66,321.39,320.65,321.21,6299.0,278.4347,279.0686,278.426,278.9123,6299.0
2021-08-20 15:30:00,321.28,321.61,319.37,319.37,32118.0,278.9731,279.2596,277.3146,277.3146,32118.0
2021-08-23 09:30:00,319.94,321.49,318.29,319.12,5681.0,277.8095,279.1554,276.3768,277.0975,5681.0
2021-08-23 10:00:00,319.67,320.28,319.44,319.88,2300.0,277.5751,278.1048,277.3754,277.7574,2300.0
2021-08-23 10:30:00,320.04,320.04,318.06,318.56,3549.0,277.8964,277.8964,276.1771,276.6113,3549.0
2021-08-23 11:00:00,317.32,318.29,317.32,317.66,1400.0,275.5345,276.3768,275.5345,275.8298,1400.0
2021-08-23 11:30:00,317.67,317.67,316.14,316.59,1898.0,275.8385,275.8385,274.5099,274.9007,1898.0
2021-08-23 12:00:00,316.05,316.22,315.42,315.42,1589.0,274.4318,274.5794,273.8847,273.8847,1589.0
2021-08-23 12:30:00,315.6,316.32,315.6,316.31,2100.0,274.041,274.6662,274.041,274.6575,2100.0
2021-08-23 13:00:00,316.53,317.3,316.53,316.58,2156.0,274.8486,275.5172,274.8486,274.892,2156.0
2021-08-23 13:30:00,316.34,316.7,316.14,316.48,2890.0,274.6836,274.9962,274.5099,274.8052,2890.0
2021-08-23 14:00:00,316.63,316.75,316.24,316.34,5625.0,274.9354,275.0396,274.5968,274.6836,5625.0
2021-08-23 14:30:00,316.41,317.18,316.41,317.04,2174.0,274.7444,275.413,274.7444,275.2914,2174.0
2021-08-23 15:00:00,316.68,317.31,316.56,317.15,3622.0,274.9788,275.5259,274.8746,275.3869,3622.0
2021-08-23 15:30:00,317.0,317.66,316.98,317.39,16219.0,275.2567,275.8298,275.2393,275.5953,16219.0
2021-08-24 09:30:00,317.41,317.42,314.17,315.33,25770.0,275.6127,275.6214,272.7993,273.8066,25770.0
2021-08-24 10:00:00,315.52,315.86,314.1,314.52,5428.0,273.9716,274.2668,272.7386,273.1033,5428.0
2021-08-24 10:30:00,314.13,315.19,313.94,314.86,5182.0,272.7646,273.685,272.5996,273.3985,5182.0
2021-08-24 11:00:00,314.99,317.2,314.99,316.81,12900.0,273.5114,275.4303,273.5114,275.0917,12900.0
2021-08-24 11:30:00,316.84,316.85,315.93,316.47,16789.0,275.1178,275.1264,274.3276,274.7965,16789.0
2021-08-24 12:00:00,316.51,316.55,314.48,314.7,21887.0,274.8312,274.8659,273.0685,273.2596,21887.0
2021-08-24 12:30:00,314.69,314.91,314.63,314.65,3181.0,273.2509,273.4419,273.1988,273.2161,3181.0
2021-08-24 13:00:00,314.66,315.37,314.65,315.33,6208.0,273.2248,273.8413,273.2161,273.8066,6208.0
2021-08-24 13:30:00,315.15,315.28,314.97,315.24,2141.0,273.6503,273.7632,273.494,273.7284,2141.0
2021-08-24 14:00:00,315.16,315.21,315.07,315.21,640.0,273.659,273.7024,273.5808,273.7024,640.0
2021-08-24 14:30:00,314.76,315.2,314.76,315.07,2454.0,273.3117,273.6937,273.3117,273.5808,2454.0
2021-08-24 15:00:00,315.0,315.83,314.78,315.7,6985.0,273.52,274.2408,273.329,274.1279,6985.0
2021-08-24 15:30:00,315.61,316.07,314.93,315.0,31172.0,274.0497,274.4491,273.4593,273.52,31172.0
2021-08-25 09:30:00,315.35,316.31,314.72,316.16,8075.0,273.824,274.6575,273.2769,274.5273,8075.0
2021-08-25 10:00:00,316.92,318.02,316.92,318.02,5476.0,275.1872,276.1424,275.1872,276.1424,5476.0
2021-08-25 10:30:00,317.74,319.12,317.73,318.67,4479.0,275.8992,277.0975,275.8906,276.7068,4479.0
2021-08-25 11:00:00,318.55,318.66,318.06,318.44,3182.0,276.6026,276.6981,276.1771,276.5071,3182.0
2021-08-25 11:30:00,318.61,319.24,318.33,319.08,5845.0,276.6547,277.2017,276.4115,277.0628,5845.0
2021-08-25 12:00:00,319.05,319.57,318.54,319.27,6048.0,277.0367,277.4883,276.5939,277.2278,6048.0
2021-08-25 12:30:00,319.22,320.61,319.22,320.0,11044.0,277.1843,278.3913,277.1843,277.8616,11044.0
2021-08-25 13:00:00,320.15,320.76,320.09,320.46,6943.0,277.9919,278.5216,277.9398,278.2611,6943.0
2021-08-25 13:30:00,320.38,321.17,320.38,320.97,10509.0,278.1916,278.8776,278.1916,278.7039,10509.0
2021-08-25 14:00:00,321.02,321.4,320.85,321.02,10592.0,278.7473,279.0773,278.5997,278.7473,10592.0
2021-08-25 14:30:00,321.08,321.08,319.99,320.28,5508.0,278.7994,278.7994,277.853,278.1048,5508.0
2021-08-25 15:00:00,320.36,320.74,319.87,319.96,7302.0,278.1742,278.5042,277.7488,277.8269,7302.0
2021-08-25 15:30:00,319.95,319.95,317.91,317.95,47144.0,277.8182,277.8182,276.0469,276.0816,47144.0
2021-08-26 09:30:00,315.76,320.21,315.76,319.23,3750.0,274.18,278.044,274.18,277.193,3750.0
2021-08-26 10:00:00,318.92,319.57,318.75,318.75,1301.0,276.9239,277.4883,276.7762,276.7762,1301.0
2021-08-26 10:30:00,318.74,318.74,317.15,317.79,5430.0,276.7676,276.7676,275.3869,275.9427,5430.0
2021-08-26 11:00:00,317.94,319.47,317.41,319.16,1962.0,276.0729,277.4014,275.6127,277.1322,1962.0
2021-08-26 11:30:00,319.15,319.21,319.05,319.21,706.0,277.1236,277.1757,277.0367,277.1757,706.0
2021-08-26 12:00:00,319.24,319.47,319.01,319.19,1437.0,277.2017,277.4014,277.002,277.1583,1437.0
2021-08-26 12:30:00,319.01,319.62,318.76,319.61,2426.0,277.002,277.5317,276.7849,277.523,2426.0
2021-08-26 13:00:00,319.78,320.67,319.77,320.42,2501.0,277.6706,278.4434,277.6619,278.2263,2501.0
2021-08-26 13:30:00,320.38,320.57,319.51,319.51,5327.0,278.1916,278.3566,277.4362,277.4362,5327.0
2021-08-26 14:00:00,319.51,319.51,318.39,318.85,3253.0,277.4362,277.4362,276.4636,276.8631,3253.0
2021-08-26 14:30:00,318.73,319.1,318.73,318.78,3920.0,276.7589,277.0801,276.7589,276.8023,3920.0
2021-08-26 15:00:00,318.75,319.72,318.52,318.86,8393.0,276.7762,277.6185,276.5765,276.8718,8393.0
2021-08-26 15:30:00,318.44,318.88,317.74,318.71,24787.0,276.5071,276.8891,275.8992,276.7415,24787.0
2021-08-27 09:30:00,320.06,321.9,320.02,320.02,2455.0,277.9137,279.5114,277.879,277.879,2455.0
2021-08-27 10:00:00,319.28,320.4,319.28,320.4,1318.0,277.2364,278.209,277.2364,278.209,1318.0
2021-08-27 10:30:00,320.66,320.99,319.26,319.7,5310.0,278.4347,278.7213,277.2191,277.6011,5310.0
2021-08-27 11:00:00,320.37,321.26,319.59,321.09,5102.0,278.1829,278.9557,277.5056,278.8081,5102.0
2021-08-27 11:30:00,321.16,321.93,320.9,321.93,4689.0,278.8689,279.5375,278.6431,279.5375,4689.0
2021-08-27 12:00:00,322.01,322.04,321.57,322.0,4846.0,279.607,279.633,279.2249,279.5983,4846.0
2021-08-27 12:30:00,322.24,322.4,321.81,322.05,3885.0,279.8067,279.9456,279.4333,279.6417,3885.0
2021-08-27 13:00:00,321.98,322.04,321.61,321.91,3500.0,279.5809,279.633,279.2596,279.5201,3500.0
2021-08-27 13:30:00,321.92,321.96,320.94,321.29,4868.0,279.5288,279.5635,278.6779,278.9818,4868.0
2021-08-27 14:00:00,321.21,321.37,320.86,321.37,3200.0,278.9123,279.0512,278.6084,279.0512,3200.0
2021-08-27 14:30:00,321.24,321.37,320.64,320.64,4100.0,278.9383,279.0512,278.4174,278.4174,4100.0
2021-08-27 15:00:00,320.5,320.82,320.08,320.32,4647.0,278.2958,278.5737,277.9311,278.1395,4647.0
2021-08-27 15:30:00,320.31,320.93,320.15,320.93,27068.0,278.1308,278.6692,277.9919,278.6692,27068.0
2021-08-30 09:30:00,321.01,324.49,321.01,324.1,33896.0,278.7386,281.7604,278.7386,281.4217,33896.0
2021-08-30 10:00:00,324.05,326.14,323.5,324.18,16280.0,281.3783,283.1931,280.9007,281.4912,16280.0
2021-08-30 10:30:00,323.92,325.6,323.92,325.16,8501.0,281.2654,282.7242,281.2654,282.3422,8501.0
2021-08-30 11:00:00,325.09,325.35,324.18,325.09,6653.0,282.2814,282.5071,281.4912,282.2814,6653.0
2021-08-30 11:30:00,325.31,325.71,323.54,324.06,12760.0,282.4724,282.8197,280.9355,281.387,12760.0
2021-08-30 12:00:00,323.94,324.3,323.56,323.81,10734.0,281.2828,281.5954,280.9528,281.1699,10734.0
2021-08-30 12:30:00,323.82,324.43,323.61,324.19,21758.0,281.1786,281.7083,280.9963,281.4999,21758.0
2021-08-30 13:00:00,324.15,324.68,323.74,324.58,11613.0,281.4652,281.9254,281.1091,281.8385,11613.0
2021-08-30 13:30:00,324.46,325.29,324.46,325.22,10811.0,281.7343,282.455,281.7343,282.3943,10811.0
2021-08-30 14:00:00,325.24,326.38,325.06,325.87,21733.0,282.4116,283.4015,282.2553,282.9587,21733.0
2021-08-30 14:30:00,325.83,326.3,325.44,325.59,15813.0,282.9239,283.332,282.5853,282.7155,15813.0
2021-08-30 15:00:00,325.5,325.87,325.0,325.28,13432.0,282.6374,282.9587,282.2032,282.4464,13432.0
2021-08-30 15:30:00,325.32,327.35,325.32,326.75,62359.0,282.4811,284.2438,282.4811,283.7228,62359.0
2021-08-31 09:30:00,326.89,327.79,326.3,327.21,17221.0,283.8443,284.6258,283.332,284.1222,17221.0
2021-08-31 10:00:00,327.07,329.41,327.07,328.53,17291.0,284.0006,286.0325,284.0006,285.2684,17291.0
2021-08-31 10:30:00,328.53,330.03,328.3,329.95,19590.0,285.2684,286.5709,285.0687,286.5014,19590.0
2021-08-31 11:00:00,329.88,330.01,327.93,328.08,9008.0,286.4406,286.5535,284.7474,284.8776,9008.0
2021-08-31 11:30:00,328.52,329.52,328.52,329.41,4400.0,285.2597,286.128,285.2597,286.0325,4400.0
2021-08-31 12:00:00,329.51,330.29,329.25,329.97,8495.0,286.1193,286.7966,285.8936,286.5188,8495.0
2021-08-31 12:30:00,329.89,330.74,329.42,330.39,4569.0,286.4493,287.1874,286.0412,286.8835,4569.0
2021-08-31 13:00:00,330.54,330.8,330.35,330.65,4882.0,287.0137,287.2395,286.8487,287.1092,4882.0
2021-08-31 13:30:00,330.58,331.66,330.42,330.97,11713.0,287.0484,287.9862,286.9095,287.3871,11713.0
2021-08-31 14:00:00,330.99,330.99,329.1,329.19,7600.0,287.4044,287.4044,285.7633,285.8415,7600.0
2021-08-31 14:30:00,329.02,329.15,328.52,329.14,3271.0,285.6939,285.8067,285.2597,285.7981,3271.0
2021-08-31 15:00:00,329.27,330.02,329.07,329.93,5420.0,285.9109,286.5622,285.7373,286.484,5420.0
2021-08-31 15:30:00,329.93,330.78,329.14,330.56,72070.0,286.484,287.2221,285.7981,287.0311,72070.0
2021-09-01 09:30:00,331.44,332.52,330.78,332.06,16214.0,287.7952,288.733,287.2221,288.3335,16214.0
2021-09-01 10:00:00,331.66,333.3,330.95,333.3,9802.0,287.9862,289.4103,287.3697,289.4103,9802.0
2021-09-01 10:30:00,332.99,333.86,332.3,333.66,5914.0,289.1411,289.8965,288.5419,289.7229,5914.0
2021-09-01 11:00:00,333.82,334.64,333.31,334.19,8138.0,289.8618,290.5738,289.4189,290.1831,8138.0
2021-09-01 11:30:00,334.48,334.92,334.16,334.16,5923.0,290.4349,290.8169,290.157,290.157,5923.0
2021-09-01 12:00:00,334.29,334.8,334.0,334.78,6016.0,290.2699,290.7127,290.0181,290.6954,6016.0
2021-09-01 12:30:00,334.49,335.29,334.05,334.85,4687.0,290.4436,291.1382,290.0615,290.7562,4687.0
2021-09-01 13:00:00,334.78,335.33,334.0,335.14,23903.0,290.6954,291.1729,290.0181,291.008,23903.0
2021-09-01 13:30:00,335.23,336.4,335.04,335.96,7557.0,291.0861,292.102,290.9211,291.72,7557.0
2021-09-01 14:00:00,335.81,336.06,334.87,335.31,6955.0,291.5897,291.8068,290.7735,291.1556,6955.0
2021-09-01 14:30:00,335.26,335.84,335.05,335.23,6683.0,291.1122,291.6158,290.9298,291.0861,6683.0
2021-09-01 15:00:00,335.17,335.17,334.17,334.54,5385.0,291.034,291.034,290.1657,290.487,5385.0
2021-09-01 15:30:00,334.62,336.54,334.52,336.25,54023.0,290.5564,292.2236,290.4696,291.9718,54023.0
2021-09-02 09:30:00,335.96,337.43,333.89,334.3,51192.0,291.72,292.9964,289.9226,290.2786,51192.0
2021-09-02 10:00:00,334.27,334.67,332.43,333.18,11796.0,290.2525,290.5999,288.6548,289.3061,11796.0
2021-09-02 10:30:00,333.29,333.46,331.39,331.46,6880.0,289.4016,289.5492,287.7518,287.8126,6880.0
2021-09-02 11:00:00,331.74,332.67,331.64,332.67,4346.0,288.0557,288.8632,287.9689,288.8632,4346.0
2021-09-02 11:30:00,332.71,333.18,332.53,333.18,3909.0,288.898,289.3061,288.7417,289.3061,3909.0
2021-09-02 12:00:00,332.95,333.78,332.56,333.62,3698.0,289.1063,289.8271,288.7677,289.6881,3698.0
2021-09-02 12:30:00,333.79,333.79,332.78,333.23,6718.0,289.8357,289.8357,288.9587,289.3495,6718.0
2021-09-02 13:00:00,333.46,333.92,332.88,333.08,7178.0,289.5492,289.9486,289.0456,289.2192,7178.0
2021-09-02 13:30:00,333.1,333.79,332.92,333.66,5933.0,289.2366,289.8357,289.0803,289.7229,5933.0
2021-09-02 14:00:00,333.53,334.86,333.53,334.48,6452.0,289.61,290.7648,289.61,290.4349,6452.0
2021-09-02 14:30:00,334.38,335.11,334.07,335.07,5307.0,290.348,290.9819,290.0789,290.9472,5307.0
2021-09-02 15:00:00,334.98,335.52,334.88,335.46,8882.0,290.869,291.3379,290.7822,291.2858,8882.0
2021-09-02 15:30:00,335.46,337.22,335.46,337.0,58427.0,291.2858,292.8141,291.2858,292.623,58427.0
2021-09-03 09:30:00,335.56,335.56,332.2,333.42,6199.0,291.3727,291.3727,288.4551,289.5145,6199.0
2021-09-03 10:00:00,333.3,334.37,332.71,332.84,4560.0,289.4103,290.3394,288.898,289.0108,4560.0
2021-09-03 10:30:00,331.99,332.35,331.27,331.62,2802.0,288.2728,288.5854,287.6476,287.9515,2802.0
2021-09-03 11:00:00,331.69,332.15,331.45,331.45,6825.0,288.0123,288.4117,287.8039,287.8039,6825.0
2021-09-03 11:30:00,331.7,332.77,331.53,331.53,5430.0,288.021,288.9501,287.8733,287.8733,5430.0
2021-09-03 12:00:00,331.84,332.07,331.47,332.06,3922.0,288.1425,288.3422,287.8212,288.3335,3922.0
2021-09-03 12:30:00,332.21,333.15,332.09,332.61,6570.0,288.4638,289.28,288.3596,288.8111,6570.0
2021-09-03 13:00:00,332.56,332.94,331.99,332.25,8382.0,288.7677,289.0977,288.2728,288.4985,8382.0
2021-09-03 13:30:00,332.4,332.9,332.05,332.05,5786.0,288.6288,289.0629,288.3249,288.3249,5786.0
2021-09-03 14:00:00,332.05,333.06,331.69,332.89,8976.0,288.3249,289.2019,288.0123,289.0542,8976.0
2021-09-03 14:30:00,333.06,334.43,333.06,334.43,4474.0,289.2019,290.3915,289.2019,290.3915,4474.0
2021-09-03 15:00:00,334.51,334.9,333.36,333.45,7367.0,290.4609,290.7996,289.4624,289.5405,7367.0
2021-09-03 15:30:00,333.3,335.75,332.63,335.58,46482.0,289.4103,291.5376,288.8285,291.39,46482.0
2021-09-07 09:30:00,334.52,334.52,328.95,329.84,12067.0,290.4696,290.4696,285.6331,286.4059,12067.0
2021-09-07 10:00:00,329.24,329.3,327.33,329.29,13490.0,285.8849,285.937,284.2264,285.9283,13490.0
2021-09-07 10:30:00,329.56,329.97,328.5,328.5,6211.0,286.1628,286.5188,285.2423,285.2423,6211.0
2021-09-07 11:00:00,328.5,328.58,324.6,325.25,6737.0,285.2423,285.3118,281.8559,282.4203,6737.0
2021-09-07 11:30:00,325.59,325.95,325.07,325.95,4287.0,282.7155,283.0281,282.264,283.0281,4287.0
2021-09-07 12:00:00,326.02,327.07,325.17,325.7,7051.0,283.0889,284.0006,282.3508,282.811,7051.0
2021-09-07 12:30:00,325.97,326.58,325.86,326.18,3575.0,283.0455,283.5752,282.95,283.2278,3575.0
2021-09-07 13:00:00,325.84,326.13,325.66,325.99,3702.0,282.9326,283.1844,282.7763,283.0629,3702.0
2021-09-07 13:30:00,326.1,327.6,326.1,326.82,5838.0,283.1584,284.4608,283.1584,283.7836,5838.0
2021-09-07 14:00:00,326.97,327.07,325.49,325.9,3018.0,283.9138,284.0006,282.6287,282.9847,3018.0
2021-09-07 14:30:00,325.92,327.26,325.92,327.26,2420.0,283.0021,284.1656,283.0021,284.1656,2420.0
2021-09-07 15:00:00,327.17,327.87,326.48,327.31,4851.0,284.0875,284.6953,283.4883,284.209,4851.0
2021-09-07 15:30:00,327.05,327.63,326.5,327.52,31998.0,283.9833,284.4869,283.5057,284.3914,31998.0
2021-09-08 09:30:00,326.99,329.44,325.2,328.66,4395.0,283.9312,286.0586,282.3769,285.3813,4395.0
2021-09-08 10:00:00,329.4,330.85,329.2,330.11,3295.0,286.0238,287.2829,285.8502,286.6403,3295.0
2021-09-08 10:30:00,330.56,332.4,329.86,332.12,3128.0,287.0311,288.6288,286.4232,288.3856,3128.0
2021-09-08 11:00:00,332.49,333.39,331.52,331.75,2532.0,288.7069,289.4884,287.8647,288.0644,2532.0
2021-09-08 11:30:00,330.95,331.05,330.22,330.55,3873.0,287.3697,287.4565,286.7358,287.0224,3873.0
2021-09-08 12:00:00,330.24,331.07,330.17,330.17,2556.0,286.7532,287.4739,286.6924,286.6924,2556.0
2021-09-08 12:30:00,330.07,330.79,329.88,329.88,3106.0,286.6056,287.2308,286.4406,286.4406,3106.0
2021-09-08 13:00:00,329.77,330.4,329.48,329.81,2750.0,286.3451,286.8921,286.0933,286.3798,2750.0
2021-09-08 13:30:00,329.88,330.41,329.88,330.38,4097.0,286.4406,286.9008,286.4406,286.8748,4097.0
2021-09-08 14:00:00,330.39,330.51,330.05,330.2,3734.0,286.8835,286.9877,286.5882,286.7185,3734.0
2021-09-08 14:30:00,330.19,330.69,330.07,330.69,2760.0,286.7098,287.1439,286.6056,287.1439,2760.0
2021-09-08 15:00:00,330.67,330.99,330.39,330.45,4173.0,287.1266,287.4044,286.8835,286.9356,4173.0
2021-09-08 15:30:00,330.58,331.71,330.4,331.7,20516.0,287.0484,288.0296,286.8921,288.021,20516.0
2021-09-09 09:30:00,330.05,331.53,327.21,330.29,17474.0,286.5882,287.8733,284.1222,286.7966,17474.0
2021-09-09 10:00:00,330.27,331.57,329.91,330.2,13554.0,286.7793,287.9081,286.4667,286.7185,13554.0
2021-09-09 10:30:00,330.73,330.83,330.33,330.78,6903.0,287.1787,287.2655,286.8314,287.2221,6903.0
2021-09-09 11:00:00,330.95,331.69,330.0,330.68,15851.0,287.3697,288.0123,286.5448,287.1353,15851.0
2021-09-09 11:30:00,330.55,331.33,330.54,331.08,5842.0,287.0224,287.6997,287.0137,287.4826,5842.0
2021-09-09 12:00:00,330.7,330.96,330.47,330.96,8043.0,287.1526,287.3784,286.9529,287.3784,8043.0
2021-09-09 12:30:00,330.82,331.23,330.42,330.42,13334.0,287.2568,287.6128,286.9095,286.9095,13334.0
2021-09-09 13:00:00,330.59,330.96,330.16,330.44,9188.0,287.0571,287.3784,286.6837,286.9269,9188.0
2021-09-09 13:30:00,330.35,330.35,329.59,329.66,5936.0,286.8487,286.8487,286.1888,286.2496,5936.0
2021-09-09 14:00:00,329.73,330.28,329.6,330.05,5800.0,286.3104,286.7879,286.1975,286.5882,5800.0
2021-09-09 14:30:00,329.7,330.06,329.2,329.75,5768.0,286.2843,286.5969,285.8502,286.3277,5768.0
2021-09-09 15:00:00,329.54,331.08,329.54,330.46,16154.0,286.1454,287.4826,286.1454,286.9442,16154.0
2021-09-09 15:30:00,330.46,330.46,328.08,328.33,48097.0,286.9442,286.9442,284.8776,285.0947,48097.0
2021-09-10 09:30:00,329.95,331.43,323.86,324.45,13789.0,286.5014,287.7865,281.2133,281.7256,13789.0
2021-09-10 10:00:00,324.27,325.86,323.99,325.2,3898.0,281.5694,282.95,281.3262,282.3769,3898.0
2021-09-10 10:30:00,324.71,325.99,323.23,323.88,6265.0,281.9514,283.0629,280.6663,281.2307,6265.0
2021-09-10 11:00:00,324.78,325.43,324.24,324.74,3488.0,282.0122,282.5766,281.5433,281.9775,3488.0
2021-09-10 11:30:00,324.75,325.1,323.99,324.61,8758.0,281.9861,282.2901,281.3262,281.8646,8758.0
2021-09-10 12:00:00,324.55,325.47,324.55,324.81,3509.0,281.8125,282.6113,281.8125,282.0382,3509.0
2021-09-10 12:30:00,324.59,324.98,324.28,324.28,3777.0,281.8472,282.1859,281.578,281.578,3777.0
2021-09-10 13:00:00,324.16,324.98,324.09,324.98,5648.0,281.4738,282.1859,281.4131,282.1859,5648.0
2021-09-10 13:30:00,325.23,325.75,325.04,325.21,4405.0,282.4029,282.8545,282.238,282.3856,4405.0
2021-09-10 14:00:00,325.3,325.59,324.86,324.92,8542.0,282.4637,282.7155,282.0817,282.1338,8542.0
2021-09-10 14:30:00,324.93,325.14,324.64,324.71,7871.0,282.1424,282.3248,281.8906,281.9514,7871.0
2021-09-10 15:00:00,324.57,324.7,323.76,323.88,7192.0,281.8298,281.9427,281.1265,281.2307,7192.0
2021-09-10 15:30:00,323.74,323.8,321.56,321.94,27495.0,281.1091,281.1612,279.2162,279.5462,27495.0
2021-09-13 09:30:00,324.79,327.22,323.57,327.09,12225.0,282.0209,284.1309,280.9615,284.018,12225.0
2021-09-13 10:00:00,327.07,329.63,326.19,328.89,16862.0,284.0006,286.2235,283.2365,285.581,16862.0
2021-09-13 10:30:00,329.21,329.42,327.68,329.01,6054.0,285.8588,286.0412,284.5303,285.6852,6054.0
2021-09-13 11:00:00,329.01,329.63,328.17,329.58,5732.0,285.6852,286.2235,284.9558,286.1801,5732.0
2021-09-13 11:30:00,329.42,329.44,328.66,328.94,5012.0,286.0412,286.0586,285.3813,285.6244,5012.0
2021-09-13 12:00:00,327.96,328.02,326.36,326.94,7113.0,284.7734,284.8255,283.3841,283.8878,7113.0
2021-09-13 12:30:00,326.96,327.11,325.54,325.54,4467.0,283.9051,284.0354,282.6721,282.6721,4467.0
2021-09-13 13:00:00,325.5,325.55,325.0,325.06,3300.0,282.6374,282.6808,282.2032,282.2553,3300.0
2021-09-13 13:30:00,325.19,326.04,325.14,325.57,4012.0,282.3682,283.1063,282.3248,282.6982,4012.0
2021-09-13 14:00:00,325.73,325.74,324.27,324.54,3151.0,282.8371,282.8458,281.5694,281.8038,3151.0
2021-09-13 14:30:00,324.4,325.12,324.05,324.65,2249.0,281.6822,282.3074,281.3783,281.8993,2249.0
2021-09-13 15:00:00,324.52,325.33,324.28,325.33,3300.0,281.7864,282.4898,281.578,282.4898,3300.0
2021-09-13 15:30:00,325.28,325.81,324.43,324.58,29835.0,282.4464,282.9066,281.7083,281.8385,29835.0
2021-09-14 09:30:00,326.03,326.16,323.22,324.71,18183.0,283.0976,283.2105,280.6576,281.9514,18183.0
2021-09-14 10:00:00,324.87,325.64,324.19,324.69,6305.0,282.0903,282.7589,281.4999,281.934,6305.0
2021-09-14 10:30:00,324.59,325.38,324.39,324.74,3688.0,281.8472,282.5332,281.6735,281.9775,3688.0
2021-09-14 11:00:00,324.99,324.99,323.76,324.75,2544.0,282.1945,282.1945,281.1265,281.9861,2544.0
2021-09-14 11:30:00,324.71,324.71,323.83,323.95,2930.0,281.9514,281.9514,281.1873,281.2915,2930.0
2021-09-14 12:00:00,323.87,324.18,323.34,323.66,3488.0,281.222,281.4912,280.7618,281.0397,3488.0
2021-09-14 12:30:00,323.57,323.66,323.02,323.14,3731.0,280.9615,281.0397,280.484,280.5882,3731.0
2021-09-14 13:00:00,323.25,323.37,322.83,323.0,2215.0,280.6837,280.7879,280.319,280.4666,2215.0
2021-09-14 13:30:00,322.97,323.15,322.53,323.04,5093.0,280.4405,280.5968,280.0585,280.5013,5093.0
2021-09-14 14:00:00,323.15,323.25,322.44,322.46,5099.0,280.5968,280.6837,279.9803,279.9977,5099.0
2021-09-14 14:30:00,322.32,323.12,322.26,323.12,7097.0,279.8761,280.5708,279.824,280.5708,7097.0
2021-09-14 15:00:00,323.03,324.14,323.03,323.66,2517.0,280.4926,281.4565,280.4926,281.0397,2517.0
2021-09-14 15:30:00,323.84,324.61,323.6,324.59,29968.0,281.196,281.8646,280.9876,281.8472,29968.0
2021-09-15 09:30:00,324.38,325.27,323.77,324.71,9755.0,281.6649,282.4377,281.1352,281.9514,9755.0
2021-09-15 10:00:00,324.86,326.09,324.29,325.18,4037.0,282.0817,283.1497,281.5867,282.3595,4037.0
2021-09-15 10:30:00,325.57,325.93,324.6,325.16,3662.0,282.6982,283.0108,281.8559,282.3422,3662.0
2021-09-15 11:00:00,325.44,326.59,325.2,326.13,3677.0,282.5853,283.5838,282.3769,283.1844,3677.0
2021-09-15 11:30:00,326.33,327.14,326.21,327.05,4763.0,283.3581,284.0614,283.2539,283.9833,4763.0
2021-09-15 12:00:00,327.16,328.24,327.09,328.04,4377.0,284.0788,285.0166,284.018,284.8429,4377.0
2021-09-15 12:30:00,328.14,329.35,328.06,328.27,4370.0,284.9297,285.9804,284.8603,285.0426,4370.0
2021-09-15 13:00:00,328.49,329.84,328.49,329.37,5131.0,285.2337,286.4059,285.2337,285.9978,5131.0
2021-09-15 13:30:00,329.48,329.49,327.65,327.65,4590.0,286.0933,286.102,284.5043,284.5043,4590.0
2021-09-15 14:00:00,327.49,327.93,326.78,327.39,9247.0,284.3653,284.7474,283.7488,284.2785,9247.0
2021-09-15 14:30:00,327.56,327.64,326.69,326.81,11857.0,284.4261,284.4956,283.6707,283.7749,11857.0
2021-09-15 15:00:00,326.74,327.81,326.25,327.65,12192.0,283.7141,284.6432,283.2886,284.5043,12192.0
2021-09-15 15:30:00,327.5,328.35,327.14,327.3,46973.0,284.374,285.1121,284.0614,284.2004,46973.0
2021-09-16 09:30:00,327.25,328.85,326.95,327.74,7013.0,284.1569,285.5462,283.8964,284.5824,7013.0
2021-09-16 10:00:00,326.98,327.88,324.91,325.22,6782.0,283.9225,284.704,282.1251,282.3943,6782.0
2021-09-16 10:30:00,324.9,326.27,324.9,325.49,5632.0,282.1164,283.306,282.1164,282.6287,5632.0
2021-09-16 11:00:00,325.69,326.29,325.69,326.29,1776.0,282.8024,283.3234,282.8024,283.3234,1776.0
2021-09-16 11:30:00,326.34,326.89,325.91,326.1,5157.0,283.3668,283.8443,282.9934,283.1584,5157.0
2021-09-16 12:00:00,326.19,327.23,325.91,327.14,1700.0,283.2365,284.1396,282.9934,284.0614,1700.0
2021-09-16 12:30:00,327.32,327.72,327.19,327.33,1200.0,284.2177,284.565,284.1048,284.2264,1200.0
2021-09-16 13:00:00,327.24,327.59,326.72,327.25,4008.0,284.1483,284.4522,283.6967,284.1569,4008.0
2021-09-16 13:30:00,326.89,327.78,326.62,327.78,5771.0,283.8443,284.6171,283.6099,284.6171,5771.0
2021-09-16 14:00:00,327.89,329.33,327.89,328.94,4799.0,284.7127,285.963,284.7127,285.6244,4799.0
2021-09-16 14:30:00,328.89,329.43,328.53,329.12,4813.0,285.581,286.0499,285.2684,285.7807,4813.0
2021-09-16 15:00:00,329.13,329.4,328.41,328.41,4248.0,285.7894,286.0238,285.1642,285.1642,4248.0
2021-09-16 15:30:00,328.89,328.95,327.43,327.87,29583.0,285.581,285.6331,284.3132,284.6953,29583.0
2021-09-17 09:30:00,326.58,328.35,323.81,323.81,63525.0,283.5752,285.1121,281.1699,281.1699,63525.0
2021-09-17 10:00:00,324.93,326.01,324.93,325.64,1906.0,282.1424,283.0802,282.1424,282.7589,1906.0
2021-09-17 10:30:00,325.34,325.51,324.19,325.51,1975.0,282.4985,282.6461,281.4999,282.6461,1975.0
2021-09-17 11:00:00,325.67,325.67,324.7,324.7,2116.0,282.785,282.785,281.9427,281.9427,2116.0
2021-09-17 11:30:00,323.78,324.4,323.45,324.4,2600.0,281.1439,281.6822,280.8573,281.6822,2600.0
2021-09-17 12:00:00,324.82,324.83,323.84,324.0,5954.0,282.0469,282.0556,281.196,281.3349,5954.0
2021-09-17 12:30:00,324.0,324.97,323.94,324.61,9665.0,281.3349,282.1772,281.2828,281.8646,9665.0
2021-09-17 13:00:00,324.33,325.59,324.33,325.59,2929.0,281.6214,282.7155,281.6214,282.7155,2929.0
2021-09-17 13:30:00,325.51,326.02,324.77,325.38,2403.0,282.6461,283.0889,282.0035,282.5332,2403.0
2021-09-17 14:00:00,325.41,326.03,324.74,325.26,5718.0,282.5592,283.0976,281.9775,282.429,5718.0
2021-09-17 14:30:00,325.04,325.37,324.8,325.04,2996.0,282.238,282.5245,282.0296,282.238,2996.0
2021-09-17 15:00:00,324.86,325.41,324.01,324.34,3693.0,282.0817,282.5592,281.3436,281.6301,3693.0
2021-09-17 15:30:00,324.27,324.31,321.7,322.49,34265.0,281.5694,281.6041,279.3378,280.0237,34265.0
2021-09-20 09:30:00,320.11,322.36,317.95,320.13,11312.0,277.9571,279.9109,276.0816,277.9745,11312.0
2021-09-20 10:00:00,319.5,320.53,319.02,320.53,4902.0,277.4275,278.3218,277.0107,278.3218,4902.0
2021-09-20 10:30:00,321.7,323.11,321.67,322.64,2212.0,279.3378,280.5621,279.3117,280.154,2212.0
2021-09-20 11:00:00,322.44,324.57,322.44,323.25,8451.0,279.9803,281.8298,279.9803,280.6837,8451.0
2021-09-20 11:30:00,323.25,323.25,320.17,320.41,26049.0,280.6837,280.6837,278.0092,278.2176,26049.0
2021-09-20 12:00:00,320.55,320.55,319.7,320.03,4916.0,278.3392,278.3392,277.6011,277.8877,4916.0
2021-09-20 12:30:00,320.09,320.09,319.61,319.92,3613.0,277.9398,277.9398,277.523,277.7922,3613.0
2021-09-20 13:00:00,319.31,319.44,317.94,318.82,12290.0,277.2625,277.3754,276.0729,276.837,12290.0
2021-09-20 13:30:00,318.77,320.57,318.76,320.57,1817.0,276.7936,278.3566,276.7849,278.3566,1817.0
2021-09-20 14:00:00,320.94,321.06,319.56,319.83,2204.0,278.6779,278.7821,277.4796,277.714,2204.0
2021-09-20 14:30:00,319.69,319.9,318.64,318.94,11147.0,277.5925,277.7748,276.6807,276.9412,11147.0
2021-09-20 15:00:00,318.76,320.03,318.29,320.03,16911.0,276.7849,277.8877,276.3768,277.8877,16911.0
2021-09-20 15:30:00,320.05,322.05,319.25,321.44,62046.0,277.9051,279.6417,277.2104,279.112,62046.0
2021-09-21 09:30:00,324.76,328.79,324.35,327.65,12338.0,281.9948,285.4941,281.6388,284.5043,12338.0
2021-09-21 10:00:00,328.06,328.48,326.46,327.9,12851.0,284.8603,285.225,283.471,284.7213,12851.0
2021-09-21 10:30:00,327.37,327.76,326.16,327.38,16314.0,284.2611,284.5998,283.2105,284.2698,16314.0
2021-09-21 11:00:00,327.06,327.59,326.58,327.42,7995.0,283.992,284.4522,283.5752,284.3046,7995.0
2021-09-21 11:30:00,327.32,328.59,327.32,328.55,5659.0,284.2177,285.3205,284.2177,285.2858,5659.0
2021-09-21 12:00:00,328.55,330.03,328.5,329.37,5268.0,285.2858,286.5709,285.2423,285.9978,5268.0
2021-09-21 12:30:00,328.94,328.94,327.54,327.54,3826.0,285.6244,285.6244,284.4087,284.4087,3826.0
2021-09-21 13:00:00,327.61,327.86,326.44,326.85,4705.0,284.4695,284.6866,283.4536,283.8096,4705.0
2021-09-21 13:30:00,326.86,327.15,326.13,326.24,4697.0,283.8183,284.0701,283.1844,283.2799,4697.0
2021-09-21 14:00:00,326.26,326.71,325.84,325.84,6263.0,283.2973,283.688,282.9326,282.9326,6263.0
2021-09-21 14:30:00,326.01,327.08,326.01,326.5,7818.0,283.0802,284.0093,283.0802,283.5057,7818.0
2021-09-21 15:00:00,326.55,327.12,326.33,326.65,11139.0,283.5491,284.0441,283.3581,283.6359,11139.0
2021-09-21 15:30:00,326.66,326.66,323.65,323.78,44659.0,283.6446,283.6446,281.031,281.1439,44659.0
2021-09-22 09:30:00,322.93,328.51,321.51,327.21,14180.0,280.4058,285.251,279.1728,284.1222,14180.0
2021-09-22 10:00:00,327.65,330.66,327.61,330.66,6641.0,284.5043,287.1179,284.4695,287.1179,6641.0
2021-09-22 10:30:00,330.79,331.01,329.3,330.41,8919.0,287.2308,287.4218,285.937,286.9008,8919.0
2021-09-22 11:00:00,330.54,330.88,329.38,329.39,9163.0,287.0137,287.3089,286.0065,286.0151,9163.0
2021-09-22 11:30:00,329.3,329.75,328.4,329.49,4840.0,285.937,286.3277,285.1555,286.102,4840.0
2021-09-22 12:00:00,329.6,330.05,328.88,329.38,6710.0,286.1975,286.5882,285.5723,286.0065,6710.0
2021-09-22 12:30:00,329.22,329.78,328.77,329.69,8482.0,285.8675,286.3538,285.4768,286.2756,8482.0
2021-09-22 13:00:00,329.77,330.0,329.12,329.35,15527.0,286.3451,286.5448,285.7807,285.9804,15527.0
2021-09-22 13:30:00,329.54,331.05,329.54,330.25,6600.0,286.1454,287.4565,286.1454,286.7619,6600.0
2021-09-22 14:00:00,330.28,331.76,329.5,331.09,8789.0,286.7879,288.073,286.1107,287.4913,8789.0
2021-09-22 14:30:00,331.0,331.7,329.6,330.44,13671.0,287.4131,288.021,286.1975,286.9269,13671.0
2021-09-22 15:00:00,330.13,331.26,329.57,330.82,8517.0,286.6577,287.6389,286.1714,287.2568,8517.0
2021-09-22 15:30:00,330.49,331.34,329.64,329.65,25184.0,286.9703,287.7084,286.2322,286.2409,25184.0
2021-09-23 09:30:00,329.65,331.8,329.65,331.8,6069.0,286.2409,288.1078,286.2409,288.1078,6069.0
2021-09-23 10:00:00,331.65,333.07,331.27,332.17,4550.0,287.9775,289.2105,287.6476,288.4291,4550.0
2021-09-23 10:30:00,331.99,332.96,331.16,332.7,11563.0,288.2728,289.115,287.5521,288.8893,11563.0
2021-09-23 11:00:00,332.94,333.23,332.78,333.18,11779.0,289.0977,289.3495,288.9587,289.3061,11779.0
2021-09-23 11:30:00,333.18,333.71,332.68,332.68,6453.0,289.3061,289.7663,288.8719,288.8719,6453.0
2021-09-23 12:00:00,332.86,333.05,331.6,332.78,5042.0,289.0282,289.1932,287.9341,288.9587,5042.0
2021-09-23 12:30:00,332.9,333.19,332.6,332.97,1595.0,289.0629,289.3147,288.8024,289.1237,1595.0
2021-09-23 13:00:00,333.15,333.59,332.69,332.75,3619.0,289.28,289.6621,288.8806,288.9327,3619.0
2021-09-23 13:30:00,332.78,333.53,332.71,333.53,2019.0,288.9587,289.61,288.898,289.61,2019.0
2021-09-23 14:00:00,333.36,333.36,332.44,332.79,1617.0,289.4624,289.4624,288.6635,288.9674,1617.0
2021-09-23 14:30:00,332.42,332.95,332.35,332.61,4230.0,288.6461,289.1063,288.5854,288.8111,4230.0
2021-09-23 15:00:00,332.3,332.68,330.61,331.2,5724.0,288.5419,288.8719,287.0745,287.5868,5724.0
2021-09-23 15:30:00,331.33,331.63,330.65,330.72,25648.0,287.6997,287.9602,287.1092,287.17,25648.0
2021-09-24 09:30:00,329.58,332.6,329.58,332.17,11805.0,286.1801,288.8024,286.1801,288.4291,11805.0
2021-09-24 10:00:00,332.65,333.1,330.93,331.09,3946.0,288.8459,289.2366,287.3523,287.4913,3946.0
2021-09-24 10:30:00,330.59,330.9,328.71,329.3,2047.0,287.0571,287.3263,285.4247,285.937,2047.0
2021-09-24 11:00:00,328.94,330.75,328.94,329.57,2620.0,285.6244,287.196,285.6244,286.1714,2620.0
2021-09-24 11:30:00,329.37,330.43,329.37,330.17,3121.0,285.9978,286.9182,285.9978,286.6924,3121.0
2021-09-24 12:00:00,329.93,330.08,328.89,329.0,4684.0,286.484,286.6143,285.581,285.6765,4684.0
2021-09-24 12:30:00,328.93,328.94,328.21,328.56,4781.0,285.6157,285.6244,284.9905,285.2944,4781.0
2021-09-24 13:00:00,328.4,328.49,327.56,327.56,3304.0,285.1555,285.2337,284.4261,284.4261,3304.0
2021-09-24 13:30:00,327.65,327.71,327.42,327.67,2494.0,284.5043,284.5564,284.3046,284.5216,2494.0
2021-09-24 14:00:00,327.92,327.99,327.7,327.87,1804.0,284.7387,284.7995,284.5477,284.6953,1804.0
2021-09-24 14:30:00,327.89,328.51,327.67,328.51,900.0,284.7127,285.251,284.5216,285.251,900.0
2021-09-24 15:00:00,328.49,328.9,327.89,328.81,3234.0,285.2337,285.5897,284.7127,285.5115,3234.0
2021-09-24 15:30:00,329.03,329.38,327.43,327.47,23209.0,285.7025,286.0065,284.3132,284.348,23209.0
2021-09-27 09:30:00,327.52,330.4,327.52,329.58,9839.0,284.3914,286.8921,284.3914,286.1801,9839.0
2021-09-27 10:00:00,329.48,331.61,329.47,329.56,4463.0,286.0933,287.9428,286.0846,286.1628,4463.0
2021-09-27 10:30:00,329.46,330.11,327.51,328.55,6607.0,286.0759,286.6403,284.3827,285.2858,6607.0
2021-09-27 11:00:00,328.39,329.01,327.42,327.69,4288.0,285.1468,285.6852,284.3046,284.539,4288.0
2021-09-27 11:30:00,327.74,328.04,326.55,326.55,4256.0,284.5824,284.8429,283.5491,283.5491,4256.0
2021-09-27 12:00:00,326.81,327.33,326.55,326.88,4099.0,283.7749,284.2264,283.5491,283.8357,4099.0
2021-09-27 12:30:00,326.95,327.12,324.98,325.14,7689.0,283.8964,284.0441,282.1859,282.3248,7689.0
2021-09-27 13:00:00,325.14,325.14,323.51,324.05,11031.0,282.3248,282.3248,280.9094,281.3783,11031.0
2021-09-27 13:30:00,324.04,324.33,323.27,324.19,9372.0,281.3696,281.6214,280.701,281.4999,9372.0
2021-09-27 14:00:00,324.01,324.57,323.79,324.38,5601.0,281.3436,281.8298,281.1526,281.6649,5601.0
2021-09-27 14:30:00,324.3,325.23,324.15,324.43,3900.0,281.5954,282.4029,281.4652,281.7083,3900.0
2021-09-27 15:00:00,324.5,324.77,322.59,322.8,10261.0,281.7691,282.0035,280.1106,280.2929,10261.0
2021-09-27 15:30:00,322.63,322.63,320.33,320.43,34786.0,280.1453,280.1453,278.1482,278.235,34786.0
2021-09-28 09:30:00,319.5,319.89,317.24,319.15,10804.0,277.4275,277.7661,275.4651,277.1236,10804.0
2021-09-28 10:00:00,319.53,320.99,318.87,320.94,6259.0,277.4535,278.7213,276.8804,278.6779,6259.0
2021-09-28 10:30:00,320.92,321.95,319.34,319.92,9670.0,278.6605,279.5549,277.2885,277.7922,9670.0
2021-09-28 11:00:00,320.14,321.25,318.99,320.85,4953.0,277.9832,278.947,276.9846,278.5997,4953.0
2021-09-28 11:30:00,321.12,321.71,319.77,320.36,10624.0,278.8342,279.3465,277.6619,278.1742,10624.0
2021-09-28 12:00:00,320.16,320.31,319.02,319.2,4620.0,278.0006,278.1308,277.0107,277.167,4620.0
2021-09-28 12:30:00,318.87,319.53,318.75,319.0,4364.0,276.8804,277.4535,276.7762,276.9933,4364.0
2021-09-28 13:00:00,319.27,319.66,318.51,319.4,8350.0,277.2278,277.5664,276.5678,277.3406,8350.0
2021-09-28 13:30:00,319.15,319.38,318.22,318.69,12543.0,277.1236,277.3233,276.316,276.7241,12543.0
2021-09-28 14:00:00,318.8,319.64,318.19,319.52,4955.0,276.8197,277.549,276.29,277.4448,4955.0
2021-09-28 14:30:00,319.65,320.31,318.73,319.94,15221.0,277.5577,278.1308,276.7589,277.8095,15221.0
2021-09-28 15:00:00,319.99,320.76,319.47,319.47,7656.0,277.853,278.5216,277.4014,277.4014,7656.0
2021-09-28 15:30:00,319.47,320.35,318.57,319.68,33026.0,277.4014,278.1655,276.6199,277.5838,33026.0
2021-09-29 09:30:00,322.75,323.9,320.86,323.9,10346.0,282.0577,283.0627,280.406,283.0627,10346.0
2021-09-29 10:00:00,323.91,325.19,322.88,324.88,10163.0,283.0714,284.19,282.1713,283.9191,10163.0
2021-09-29 10:30:00,325.0,326.0,324.13,325.76,6625.0,284.024,284.8979,283.2637,284.6882,6625.0
2021-09-29 11:00:00,326.15,326.34,325.09,325.75,4514.0,285.029,285.1951,284.1027,284.6794,4514.0
2021-09-29 11:30:00,326.13,326.14,324.43,325.06,5974.0,285.0115,285.0203,283.5259,284.0764,5974.0
2021-09-29 12:00:00,325.18,325.21,323.93,324.76,2876.0,284.1813,284.2075,283.0889,283.8143,2876.0
2021-09-29 12:30:00,324.94,325.03,324.0,324.13,4840.0,283.9716,284.0502,283.1501,283.2637,4840.0
2021-09-29 13:00:00,324.37,324.37,323.58,323.79,5890.0,283.4734,283.4734,282.783,282.9666,5890.0
2021-09-29 13:30:00,323.86,324.21,323.15,324.14,5270.0,283.0277,283.3336,282.4072,283.2724,5270.0
2021-09-29 14:00:00,324.36,324.69,324.09,324.59,4963.0,283.4647,283.7531,283.2287,283.6657,4963.0
2021-09-29 14:30:00,324.6,325.33,324.6,325.02,5192.0,283.6744,284.3124,283.6744,284.0415,5192.0
2021-09-29 15:00:00,325.02,325.14,323.99,324.11,16330.0,284.0415,284.1463,283.1413,283.2462,16330.0
2021-09-29 15:30:00,324.27,324.41,323.37,323.89,50671.0,283.386,283.5084,282.5995,283.0539,50671.0
2021-09-30 09:30:00,326.36,327.11,324.47,326.46,14511.0,285.2125,285.868,283.5608,285.2999,14511.0
2021-09-30 10:00:00,326.19,326.19,324.52,325.59,5049.0,285.064,285.064,283.6045,284.5396,5049.0
2021-09-30 10:30:00,325.88,326.22,324.46,324.46,3830.0,284.7931,285.0902,283.5521,283.5521,3830.0
2021-09-30 11:00:00,324.03,324.44,323.21,323.45,3296.0,283.1763,283.5346,282.4597,282.6694,3296.0
2021-09-30 11:30:00,322.97,323.25,321.61,322.07,3334.0,282.2499,282.4946,281.0614,281.4634,3334.0
2021-09-30 12:00:00,321.69,321.69,320.07,320.69,2594.0,281.1313,281.1313,279.7156,280.2574,2594.0
2021-09-30 12:30:00,320.53,322.33,320.53,322.33,4013.0,280.1176,281.6906,280.1176,281.6906,4013.0
2021-09-30 13:00:00,322.41,322.91,322.21,322.25,3340.0,281.7605,282.1975,281.5858,281.6207,3340.0
2021-09-30 13:30:00,321.74,322.6,321.53,322.49,3499.0,281.175,281.9266,280.9915,281.8305,3499.0
2021-09-30 14:00:00,322.5,323.16,322.09,322.51,3464.0,281.8392,282.416,281.4809,281.8479,3464.0
2021-09-30 14:30:00,323.29,324.3,323.29,323.71,2634.0,282.5296,283.4123,282.5296,282.8966,2634.0
2021-09-30 15:00:00,323.24,324.16,323.03,323.52,3001.0,282.4859,283.2899,282.3024,282.7306,3001.0
2021-09-30 15:30:00,323.42,324.13,319.52,319.75,29348.0,282.6432,283.2637,279.2349,279.4359,29348.0
2021-10-01 09:30:00,322.35,322.96,319.79,320.3,16783.0,281.7081,282.2412,279.4709,279.9166,16783.0
2021-10-01 10:00:00,319.55,320.65,317.78,318.75,5442.0,279.2611,280.2224,277.7143,278.562,5442.0
2021-10-01 10:30:00,318.85,320.3,318.25,319.9,8387.0,278.6494,279.9166,278.125,279.567,8387.0
2021-10-01 11:00:00,319.86,321.98,319.59,321.22,6030.0,279.5321,281.3848,279.2961,280.7206,6030.0
2021-10-01 11:30:00,321.51,324.36,321.51,323.9,6316.0,280.974,283.4647,280.974,283.0627,6316.0
2021-10-01 12:00:00,323.74,324.65,323.55,324.65,5517.0,282.9229,283.7181,282.7568,283.7181,5517.0
2021-10-01 12:30:00,324.39,325.28,324.19,325.09,4448.0,283.4909,284.2687,283.3161,284.1027,4448.0
2021-10-01 13:00:00,324.85,325.62,324.8,325.23,4900.0,283.8929,284.5658,283.8492,284.225,4900.0
2021-10-01 13:30:00,325.22,326.93,325.22,326.32,7314.0,284.2163,285.7107,284.2163,285.1776,7314.0
2021-10-01 14:00:00,326.13,326.64,325.88,326.34,5185.0,285.0115,285.4572,284.7931,285.1951,5185.0
2021-10-01 14:30:00,326.43,326.67,325.77,326.57,4078.0,285.2737,285.4834,284.6969,285.3961,4078.0
2021-10-01 15:00:00,326.5,327.0,326.13,326.14,7490.0,285.3349,285.7718,285.0115,285.0203,7490.0
2021-10-01 15:30:00,325.76,326.72,325.48,325.97,33330.0,284.6882,285.5271,284.4435,284.8717,33330.0
2021-10-04 09:30:00,324.78,327.43,324.78,325.88,5705.0,283.8317,286.1476,283.8317,284.7931,5705.0
2021-10-04 10:00:00,325.81,326.12,324.24,325.27,4611.0,284.7319,285.0028,283.3598,284.26,4611.0
2021-10-04 10:30:00,325.31,327.02,324.44,325.3,5834.0,284.2949,285.7893,283.5346,284.2862,5834.0
2021-10-04 11:00:00,325.4,326.88,324.66,325.88,8562.0,284.3736,285.667,283.7269,284.7931,8562.0
2021-10-04 11:30:00,326.14,326.14,323.93,325.07,4362.0,285.0203,285.0203,283.0889,284.0852,4362.0
2021-10-04 12:00:00,324.92,325.52,324.92,325.17,3435.0,283.9541,284.4784,283.9541,284.1726,3435.0
2021-10-04 12:30:00,325.22,326.03,325.13,325.77,2769.0,284.2163,284.9241,284.1376,284.6969,2769.0
2021-10-04 13:00:00,325.48,326.27,325.31,325.95,4866.0,284.4435,285.1339,284.2949,284.8542,4866.0
2021-10-04 13:30:00,326.08,326.59,326.04,326.59,5998.0,284.9678,285.4135,284.9329,285.4135,5998.0
2021-10-04 14:00:00,326.55,327.02,326.11,327.02,3723.0,285.3786,285.7893,284.9941,285.7893,3723.0
2021-10-04 14:30:00,326.92,327.42,326.76,327.29,5003.0,285.7019,286.1389,285.5621,286.0253,5003.0
2021-10-04 15:00:00,327.46,328.36,327.28,328.26,8369.0,286.1738,286.9604,286.0165,286.873,8369.0
2021-10-04 15:30:00,328.07,329.47,327.48,327.51,40583.0,286.7069,287.9304,286.1913,286.2175,40583.0
2021-10-05 09:30:00,329.4,329.4,324.75,325.65,7437.0,287.8692,287.8692,283.8055,284.592,7437.0
2021-10-05 10:00:00,325.72,326.5,324.79,325.98,1622.0,284.6532,285.3349,283.8405,284.8804,1622.0
2021-10-05 10:30:00,325.76,326.24,323.58,324.84,2500.0,284.6882,285.1077,282.783,283.8842,2500.0
2021-10-05 11:00:00,324.78,325.9,324.77,325.85,2528.0,283.8317,284.8105,283.823,284.7668,2528.0
2021-10-05 11:30:00,325.68,326.05,325.57,326.04,2333.0,284.6183,284.9416,284.5221,284.9329,2333.0
2021-10-05 12:00:00,326.45,326.76,325.89,325.89,1306.0,285.2912,285.5621,284.8018,284.8018,1306.0
2021-10-05 12:30:00,326.39,326.41,325.69,326.2,3325.0,285.2387,285.2562,284.627,285.0727,3325.0
2021-10-05 13:00:00,326.3,326.49,325.89,326.13,8138.0,285.1601,285.3261,284.8018,285.0115,8138.0
2021-10-05 13:30:00,326.29,326.89,326.28,326.63,3774.0,285.1514,285.6757,285.1426,285.4485,3774.0
2021-10-05 14:00:00,326.81,327.44,326.53,327.16,4826.0,285.6058,286.1564,285.3611,285.9117,4826.0
2021-10-05 14:30:00,327.44,328.29,327.44,327.51,3669.0,286.1564,286.8992,286.1564,286.2175,3669.0
2021-10-05 15:00:00,327.46,327.46,326.55,327.36,4246.0,286.1738,286.1738,285.3786,286.0865,4246.0
2021-10-05 15:30:00,327.07,327.76,325.32,325.49,38219.0,285.833,286.436,284.3037,284.4522,38219.0
2021-10-06 09:30:00,323.49,324.61,323.49,323.5,4375.0,282.7044,283.6832,282.7044,282.7131,4375.0
2021-10-06 10:00:00,323.7,323.7,320.33,321.19,2995.0,282.8879,282.8879,279.9428,280.6944,2995.0
2021-10-06 10:30:00,321.4,321.65,320.35,321.0,3686.0,280.8779,281.0964,279.9603,280.5283,3686.0
2021-10-06 11:00:00,321.54,321.9,319.69,319.69,2474.0,281.0002,281.3148,279.3835,279.3835,2474.0
2021-10-06 11:30:00,319.15,320.18,318.6,319.99,4573.0,278.9116,279.8117,278.4309,279.6457,4573.0
2021-10-06 12:00:00,320.37,320.37,319.77,319.88,3483.0,279.9778,279.9778,279.4534,279.5495,3483.0
2021-10-06 12:30:00,320.12,320.46,319.69,320.13,7021.0,279.7593,280.0564,279.3835,279.768,7021.0
2021-10-06 13:00:00,320.1,321.46,319.58,321.46,5741.0,279.7418,280.9303,279.2874,280.9303,5741.0
2021-10-06 13:30:00,321.53,323.73,321.53,323.17,2649.0,280.9915,282.9141,280.9915,282.4247,2649.0
2021-10-06 14:00:00,323.01,325.22,322.98,325.04,5050.0,282.2849,284.2163,282.2587,284.059,5050.0
2021-10-06 14:30:00,325.29,326.13,325.26,325.44,4881.0,284.2774,285.0115,284.2512,284.4085,4881.0
2021-10-06 15:00:00,325.88,326.44,325.63,326.15,19359.0,284.7931,285.2824,284.5746,285.029,19359.0
2021-10-06 15:30:00,326.38,329.27,326.38,328.77,32621.0,285.23,287.7556,285.23,287.3187,32621.0
2021-10-07 09:30:00,334.42,334.42,330.8,333.37,14204.0,292.2563,292.2563,289.0927,291.3387,14204.0
2021-10-07 10:00:00,333.75,334.85,331.99,332.32,5916.0,291.6708,292.6321,290.1327,290.4211,5916.0
2021-10-07 10:30:00,332.14,332.93,331.84,331.84,6183.0,290.2638,290.9542,290.0016,290.0016,6183.0
2021-10-07 11:00:00,331.93,332.12,330.81,331.8,4590.0,290.0803,290.2463,289.1015,289.9667,4590.0
2021-10-07 11:30:00,331.9,332.11,331.3,331.72,3953.0,290.054,290.2376,289.5297,289.8967,3953.0
2021-10-07 12:00:00,331.61,332.06,331.37,332.06,9056.0,289.8006,290.1939,289.5909,290.1939,9056.0
2021-10-07 12:30:00,332.0,332.0,331.4,331.4,3828.0,290.1414,290.1414,289.6171,289.6171,3828.0
2021-10-07 13:00:00,331.37,331.86,330.97,331.23,4025.0,289.5909,290.0191,289.2413,289.4685,4025.0
2021-10-07 13:30:00,331.23,331.4,330.23,330.49,1600.0,289.4685,289.6171,288.5946,288.8218,1600.0
2021-10-07 14:00:00,330.57,330.67,329.95,329.95,6332.0,288.8917,288.9791,288.3499,288.3499,6332.0
2021-10-07 14:30:00,329.76,329.79,327.69,327.78,9779.0,288.1839,288.2101,286.3748,286.4535,9779.0
2021-10-07 15:00:00,327.64,329.45,327.29,328.85,1929.0,286.3311,287.9129,286.0253,287.3886,1929.0
2021-10-07 15:30:00,329.0,329.34,328.27,329.32,21780.0,287.5197,287.8168,286.8817,287.7993,21780.0
2021-10-08 09:30:00,328.75,329.97,327.94,329.97,2136.0,287.3012,288.3674,286.5933,288.3674,2136.0
2021-10-08 10:00:00,329.35,330.05,328.1,328.28,4743.0,287.8256,288.4373,286.7332,286.8905,4743.0
2021-10-08 10:30:00,328.43,329.25,328.06,328.8,1570.0,287.0215,287.7382,286.6982,287.3449,1570.0
2021-10-08 11:00:00,329.21,330.06,328.97,330.06,2075.0,287.7032,288.446,287.4935,288.446,2075.0
2021-10-08 11:30:00,329.53,329.82,329.51,329.81,1407.0,287.9829,288.2363,287.9654,288.2276,1407.0
2021-10-08 12:00:00,329.76,329.76,329.11,329.18,1940.0,288.1839,288.1839,287.6158,287.677,1940.0
2021-10-08 12:30:00,328.79,328.79,328.4,328.58,900.0,287.3362,287.3362,286.9953,287.1526,900.0
2021-10-08 13:00:00,328.22,328.38,327.93,328.13,1642.0,286.838,286.9779,286.5846,286.7594,1642.0
2021-10-08 13:30:00,328.58,328.73,328.22,328.67,853.0,287.1526,287.2837,286.838,287.2313,853.0
2021-10-08 14:00:00,328.47,329.13,328.46,329.13,1244.0,287.0565,287.6333,287.0478,287.6333,1244.0
2021-10-08 14:30:00,329.3,329.37,328.91,328.91,1400.0,287.7819,287.843,287.441,287.441,1400.0
2021-10-08 15:00:00,328.66,328.66,327.97,327.97,1000.0,287.2225,287.2225,286.6195,286.6195,1000.0
2021-10-08 15:30:00,327.75,327.75,326.4,326.49,9181.0,286.4273,286.4273,285.2475,285.3261,9181.0
2021-10-11 09:30:00,329.73,329.89,323.34,324.37,3868.0,288.1576,288.2975,282.5733,283.4734,3868.0
2021-10-11 10:00:00,325.17,326.16,325.17,325.97,1985.0,284.1726,285.0377,284.1726,284.8717,1985.0
2021-10-11 10:30:00,325.93,326.61,325.93,326.61,945.0,284.8367,285.431,284.8367,285.431,945.0
2021-10-11 11:00:00,326.53,326.53,325.0,325.43,3609.0,285.3611,285.3611,284.024,284.3998,3609.0
2021-10-11 11:30:00,325.59,327.74,325.59,326.97,3270.0,284.5396,286.4185,284.5396,285.7456,3270.0
2021-10-11 12:00:00,326.59,326.59,325.77,326.24,1890.0,285.4135,285.4135,284.6969,285.1077,1890.0
2021-10-11 12:30:00,326.71,326.71,325.66,326.27,818.0,285.5184,285.5184,284.6008,285.1339,818.0
2021-10-11 13:00:00,326.02,326.21,325.79,326.21,781.0,284.9154,285.0814,284.7144,285.0814,781.0
2021-10-11 13:30:00,326.13,326.14,325.24,325.52,3950.0,285.0115,285.0203,284.2337,284.4784,3950.0
2021-10-11 14:00:00,325.77,325.95,325.66,325.66,1000.0,284.6969,284.8542,284.6008,284.6008,1000.0
2021-10-11 14:30:00,325.61,325.93,325.6,325.62,600.0,284.5571,284.8367,284.5484,284.5658,600.0
2021-10-11 15:00:00,326.01,326.01,325.46,325.64,1236.0,284.9067,284.9067,284.426,284.5833,1236.0
2021-10-11 15:30:00,325.78,327.11,325.78,326.36,17443.0,284.7057,285.868,284.7057,285.2125,17443.0
2021-10-12 09:30:00,330.3,330.3,327.01,329.25,18757.0,288.6558,288.6558,285.7806,287.7382,18757.0
2021-10-12 10:00:00,328.22,329.38,328.03,329.16,2706.0,286.838,287.8518,286.672,287.6595,2706.0
2021-10-12 10:30:00,329.89,330.49,329.54,330.06,8249.0,288.2975,288.8218,287.9916,288.446,8249.0
2021-10-12 11:00:00,330.1,330.8,329.76,330.39,5069.0,288.481,289.0927,288.1839,288.7344,5069.0
2021-10-12 11:30:00,330.1,331.05,330.1,330.96,3868.0,288.481,289.3112,288.481,289.2326,3868.0
2021-10-12 12:00:00,331.07,331.85,331.05,331.27,5876.0,289.3287,290.0104,289.3112,289.5035,5876.0
2021-10-12 12:30:00,331.3,331.66,330.61,330.7,6809.0,289.5297,289.8443,288.9267,289.0053,6809.0
2021-10-12 13:00:00,331.46,332.05,330.89,332.05,2998.0,289.6695,290.1851,289.1714,290.1851,2998.0
2021-10-12 13:30:00,331.58,332.51,331.58,332.35,19861.0,289.7744,290.5871,289.7744,290.4473,19861.0
2021-10-12 14:00:00,332.23,332.76,332.2,332.58,6270.0,290.3424,290.8056,290.3162,290.6483,6270.0
2021-10-12 14:30:00,332.68,333.06,331.55,331.84,5880.0,290.7357,291.0678,289.7482,290.0016,5880.0
2021-10-12 15:00:00,331.13,331.59,330.74,331.06,10666.0,289.3811,289.7831,289.0403,289.32,10666.0
2021-10-12 15:30:00,331.22,331.33,329.64,330.49,21055.0,289.4598,289.5559,288.079,288.8218,21055.0
2021-10-13 09:30:00,329.18,330.6,328.17,330.22,4030.0,287.677,288.918,286.7943,288.5859,4030.0
2021-10-13 10:00:00,329.8,329.8,326.94,326.94,3005.0,288.2188,288.2188,285.7194,285.7194,3005.0
2021-10-13 10:30:00,327.47,330.15,327.47,329.93,3829.0,286.1826,288.5247,286.1826,288.3324,3829.0
2021-10-13 11:00:00,329.79,331.36,329.78,330.7,3161.0,288.2101,289.5821,288.2013,289.0053,3161.0
2021-10-13 11:30:00,330.83,331.99,330.57,331.5,2200.0,289.119,290.1327,288.8917,289.7045,2200.0
2021-10-13 12:00:00,331.55,332.03,331.52,331.94,2519.0,289.7482,290.1677,289.722,290.089,2519.0
2021-10-13 12:30:00,331.6,331.8,331.43,331.64,2120.0,289.7919,289.9667,289.6433,289.8268,2120.0
2021-10-13 13:00:00,331.64,332.54,331.5,331.66,7625.0,289.8268,290.6134,289.7045,289.8443,7625.0
2021-10-13 13:30:00,331.86,332.7,331.86,332.6,2101.0,290.0191,290.7532,290.0191,290.6658,2101.0
2021-10-13 14:00:00,332.62,333.29,332.16,333.08,6051.0,290.6833,291.2688,290.2813,291.0853,6051.0
2021-10-13 14:30:00,333.01,333.25,332.27,332.27,4231.0,291.0241,291.2338,290.3774,290.3774,4231.0
2021-10-13 15:00:00,332.28,332.48,331.09,331.66,12213.0,290.3861,290.5609,289.3462,289.8443,12213.0
2021-10-13 15:30:00,331.64,333.25,331.28,333.16,19749.0,289.8268,291.2338,289.5122,291.1552,19749.0
2021-10-14 09:30:00,335.0,336.4,335.0,335.28,4738.0,292.7632,293.9867,292.7632,293.0079,4738.0
2021-10-14 10:00:00,335.91,336.99,335.79,336.12,6188.0,293.5585,294.5023,293.4536,293.742,6188.0
2021-10-14 10:30:00,336.07,336.07,334.02,334.16,5426.0,293.6983,293.6983,291.9068,292.0291,5426.0
2021-10-14 11:00:00,334.09,334.47,333.66,334.13,4993.0,291.9679,292.3,291.5921,292.0029,4993.0
2021-10-14 11:30:00,334.15,334.9,334.15,334.65,4000.0,292.0204,292.6758,292.0204,292.4573,4000.0
2021-10-14 12:00:00,334.58,335.56,334.58,335.26,5036.0,292.3962,293.2526,292.3962,292.9904,5036.0
2021-10-14 12:30:00,335.5,335.91,335.3,335.71,3063.0,293.2002,293.5585,293.0254,293.3837,3063.0
2021-10-14 13:00:00,336.01,336.54,335.26,335.7,4476.0,293.6459,294.109,292.9904,293.3749,4476.0
2021-10-14 13:30:00,335.7,336.07,335.44,335.68,3318.0,293.3749,293.6983,293.1477,293.3575,3318.0
2021-10-14 14:00:00,335.73,335.73,335.21,335.51,2610.0,293.4012,293.4012,292.9467,293.2089,2610.0
2021-10-14 14:30:00,335.56,335.94,335.37,335.72,6691.0,293.2526,293.5847,293.0866,293.3924,6691.0
2021-10-14 15:00:00,335.91,336.05,335.52,335.86,7253.0,293.5585,293.6808,293.2176,293.5148,7253.0
2021-10-14 15:30:00,335.9,336.15,334.45,334.83,49799.0,293.5497,293.7682,292.2825,292.6146,49799.0
2021-10-15 09:30:00,336.66,336.66,334.5,335.73,22873.0,294.2139,294.2139,292.3262,293.4012,22873.0
2021-10-15 10:00:00,335.91,336.2,335.28,335.28,4829.0,293.5585,293.8119,293.0079,293.0079,4829.0
2021-10-15 10:30:00,335.64,336.64,335.47,336.43,6018.0,293.3225,294.1964,293.1739,294.0129,6018.0
2021-10-15 11:00:00,336.49,336.64,335.04,335.18,8947.0,294.0653,294.1964,292.7982,292.9205,8947.0
2021-10-15 11:30:00,335.18,336.27,334.76,335.87,7298.0,292.9205,293.8731,292.5535,293.5235,7298.0
2021-10-15 12:00:00,336.12,336.12,335.51,335.52,4939.0,293.742,293.742,293.2089,293.2176,4939.0
2021-10-15 12:30:00,335.44,335.65,334.61,334.83,8035.0,293.1477,293.3312,292.4224,292.6146,8035.0
2021-10-15 13:00:00,334.85,334.89,333.29,333.43,2902.0,292.6321,292.6671,291.2688,291.3911,2902.0
2021-10-15 13:30:00,333.6,333.98,332.29,332.3,3829.0,291.5397,291.8718,290.3949,290.4036,3829.0
2021-10-15 14:00:00,332.65,332.76,331.41,331.56,2275.0,290.7095,290.8056,289.6258,289.7569,2275.0
2021-10-15 14:30:00,331.35,332.28,331.28,331.92,5541.0,289.5734,290.3861,289.5122,290.0715,5541.0
2021-10-15 15:00:00,332.13,332.13,330.25,331.79,5809.0,290.2551,290.2551,288.6121,289.9579,5809.0
2021-10-15 15:30:00,331.59,333.37,330.96,333.0,56404.0,289.7831,291.3387,289.2326,291.0154,56404.0
2021-10-18 09:30:00,330.58,332.53,329.9,332.08,14151.0,288.9005,290.6046,288.3062,290.2114,14151.0
2021-10-18 10:00:00,332.71,333.41,332.31,333.07,3007.0,290.7619,291.3737,290.4124,291.0765,3007.0
2021-10-18 10:30:00,332.95,334.27,332.95,333.95,13887.0,290.9717,292.1252,290.9717,291.8456,13887.0
2021-10-18 11:00:00,334.06,334.83,333.47,333.59,4544.0,291.9417,292.6146,291.4261,291.531,4544.0
2021-10-18 11:30:00,333.6,333.73,332.95,333.73,2694.0,291.5397,291.6533,290.9717,291.6533,2694.0
2021-10-18 12:00:00,333.88,334.51,333.81,334.16,2619.0,291.7844,292.335,291.7232,292.0291,2619.0
2021-10-18 12:30:00,333.98,334.03,332.98,333.27,5794.0,291.8718,291.9155,290.9979,291.2513,5794.0
2021-10-18 13:00:00,333.3,333.5,333.15,333.29,4923.0,291.2775,291.4523,291.1464,291.2688,4923.0
2021-10-18 13:30:00,333.34,334.0,333.29,333.88,4586.0,291.3125,291.8893,291.2688,291.7844,4586.0
2021-10-18 14:00:00,333.43,334.16,333.43,334.15,2041.0,291.3911,292.0291,291.3911,292.0204,2041.0
2021-10-18 14:30:00,334.1,334.17,333.51,334.03,4715.0,291.9767,292.0378,291.4611,291.9155,4715.0
2021-10-18 15:00:00,334.12,334.59,333.69,333.69,10160.0,291.9942,292.4049,291.6184,291.6184,10160.0
2021-10-18 15:30:00,333.01,333.27,331.89,332.76,15125.0,291.0241,291.2513,290.0453,290.8056,15125.0
2021-10-19 09:30:00,334.03,334.03,330.75,330.9,13962.0,291.9155,291.9155,289.049,289.1801,13962.0
2021-10-19 10:00:00,330.78,333.34,330.78,331.42,5123.0,289.0753,291.3125,289.0753,289.6346,5123.0
2021-10-19 10:30:00,331.45,332.02,330.96,331.06,2551.0,289.6608,290.1589,289.2326,289.32,2551.0
2021-10-19 11:00:00,331.54,332.67,331.54,331.69,5225.0,289.7394,290.727,289.7394,289.8705,5225.0
2021-10-19 11:30:00,331.43,331.84,331.25,331.36,5438.0,289.6433,290.0016,289.486,289.5821,5438.0
2021-10-19 12:00:00,331.3,331.31,331.0,331.22,2485.0,289.5297,289.5384,289.2675,289.4598,2485.0
2021-10-19 12:30:00,331.19,332.08,331.07,332.07,3076.0,289.4336,290.2114,289.3287,290.2026,3076.0
2021-10-19 13:00:00,331.59,331.79,331.32,331.54,8994.0,289.7831,289.9579,289.5472,289.7394,8994.0
2021-10-19 13:30:00,331.01,331.06,329.99,330.0,3457.0,289.2763,289.32,288.3849,288.3936,3457.0
2021-10-19 14:00:00,329.81,330.83,329.81,330.83,6318.0,288.2276,289.119,288.2276,289.119,6318.0
2021-10-19 14:30:00,331.01,331.76,331.0,331.4,5253.0,289.2763,289.9317,289.2675,289.6171,5253.0
2021-10-19 15:00:00,331.46,331.87,330.57,330.97,2013.0,289.6695,290.0278,288.8917,289.2413,2013.0
2021-10-19 15:30:00,330.88,330.88,329.69,330.13,15537.0,289.1627,289.1627,288.1227,288.5072,15537.0
2021-10-20 09:30:00,331.27,332.0,330.48,330.8,6032.0,289.5035,290.1414,288.8131,289.0927,6032.0
2021-10-20 10:00:00,331.55,332.97,331.24,332.83,3800.0,289.7482,290.9891,289.4773,290.8668,3800.0
2021-10-20 10:30:00,332.65,332.7,331.23,331.52,7143.0,290.7095,290.7532,289.4685,289.722,7143.0
2021-10-20 11:00:00,331.4,332.02,331.1,331.11,7080.0,289.6171,290.1589,289.3549,289.3637,7080.0
2021-10-20 11:30:00,331.38,331.38,330.54,330.79,6403.0,289.5996,289.5996,288.8655,289.084,6403.0
2021-10-20 12:00:00,331.03,331.65,331.03,331.4,4548.0,289.2937,289.8356,289.2937,289.6171,4548.0
2021-10-20 12:30:00,331.61,332.63,331.17,332.6,16283.0,289.8006,290.692,289.4161,290.6658,16283.0
2021-10-20 13:00:00,332.41,332.63,331.74,332.13,6339.0,290.4997,290.692,289.9142,290.2551,6339.0
2021-10-20 13:30:00,332.11,332.31,331.6,331.8,6455.0,290.2376,290.4124,289.7919,289.9667,6455.0
2021-10-20 14:00:00,331.98,332.17,331.64,331.72,8088.0,290.124,290.29,289.8268,289.8967,8088.0
2021-10-20 14:30:00,331.85,333.0,331.85,332.61,4483.0,290.0104,291.0154,290.0104,290.6745,4483.0
2021-10-20 15:00:00,332.65,333.3,332.55,332.6,8086.0,290.7095,291.2775,290.6221,290.6658,8086.0
2021-10-20 15:30:00,332.49,333.21,331.35,333.21,94419.0,290.5697,291.1989,289.5734,291.1989,94419.0
2021-10-21 09:30:00,332.79,334.03,332.69,332.69,3138.0,290.8318,291.9155,290.7444,290.7444,3138.0
2021-10-21 10:00:00,332.58,333.75,331.75,331.75,6955.0,290.6483,291.6708,289.923,289.923,6955.0
2021-10-21 10:30:00,331.86,332.32,331.18,331.73,3396.0,290.0191,290.4211,289.4248,289.9055,3396.0
2021-10-21 11:00:00,332.35,332.71,331.44,331.78,5888.0,290.4473,290.7619,289.652,289.9492,5888.0
2021-10-21 11:30:00,332.18,332.88,331.89,331.89,3300.0,290.2987,290.9105,290.0453,290.0453,3300.0
2021-10-21 12:00:00,331.66,331.89,331.39,331.54,2101.0,289.8443,290.0453,289.6083,289.7394,2101.0
2021-10-21 12:30:00,331.37,331.57,330.9,331.06,3020.0,289.5909,289.7657,289.1801,289.32,3020.0
2021-10-21 13:00:00,330.93,332.02,330.92,332.02,3575.0,289.2063,290.1589,289.1976,290.1589,3575.0
2021-10-21 13:30:00,332.1,332.14,330.92,331.56,3081.0,290.2288,290.2638,289.1976,289.7569,3081.0
2021-10-21 14:00:00,331.42,331.83,331.26,331.72,4618.0,289.6346,289.9929,289.4947,289.8967,4618.0
2021-10-21 14:30:00,331.76,331.99,331.14,331.73,4599.0,289.9317,290.1327,289.3899,289.9055,4599.0
2021-10-21 15:00:00,331.67,331.92,331.41,331.89,5131.0,289.853,290.0715,289.6258,290.0453,5131.0
2021-10-21 15:30:00,331.62,333.07,330.92,333.06,16919.0,289.8094,291.0765,289.1976,291.0678,16919.0
2021-10-22 09:30:00,333.98,336.5,333.98,335.63,2005.0,291.8718,294.0741,291.8718,293.3138,2005.0
2021-10-22 10:00:00,335.53,335.65,334.11,334.11,3616.0,293.2264,293.3312,291.9854,291.9854,3616.0
2021-10-22 10:30:00,335.28,335.78,334.97,335.57,2912.0,293.0079,293.4449,292.737,293.2613,2912.0
2021-10-22 11:00:00,335.63,335.63,334.71,334.78,2086.0,293.3138,293.3138,292.5098,292.5709,2086.0
2021-10-22 11:30:00,334.79,334.79,333.85,334.27,2407.0,292.5797,292.5797,291.7582,292.1252,2407.0
2021-10-22 12:00:00,334.48,334.75,334.25,334.75,2315.0,292.3088,292.5447,292.1078,292.5447,2315.0
2021-10-22 12:30:00,334.98,335.27,334.79,334.86,2449.0,292.7457,292.9992,292.5797,292.6409,2449.0
2021-10-22 13:00:00,334.79,335.61,334.79,335.61,4940.0,292.5797,293.2963,292.5797,293.2963,4940.0
2021-10-22 13:30:00,335.41,336.34,335.41,336.1,3115.0,293.1215,293.9343,293.1215,293.7245,3115.0
2021-10-22 14:00:00,335.83,336.44,335.72,336.0,3009.0,293.4886,294.0216,293.3924,293.6371,3009.0
2021-10-22 14:30:00,336.13,336.3,335.72,336.26,3092.0,293.7507,293.8993,293.3924,293.8643,3092.0
2021-10-22 15:00:00,335.76,336.11,335.08,335.68,3417.0,293.4274,293.7333,292.8331,293.3575,3417.0
2021-10-22 15:30:00,335.79,336.19,335.15,335.48,12582.0,293.4536,293.8032,292.8943,293.1827,12582.0
2021-10-25 09:30:00,336.24,336.24,333.74,334.99,8356.0,293.8469,293.8469,291.6621,292.7545,8356.0
2021-10-25 10:00:00,335.15,335.58,334.58,334.71,2157.0,292.8943,293.2701,292.3962,292.5098,2157.0
2021-10-25 10:30:00,334.88,336.14,334.45,336.14,4496.0,292.6583,293.7595,292.2825,293.7595,4496.0
2021-10-25 11:00:00,336.09,336.5,335.59,336.25,2601.0,293.7158,294.0741,293.2788,293.8556,2601.0
2021-10-25 11:30:00,336.06,336.54,335.39,335.44,6400.0,293.6896,294.109,293.104,293.1477,6400.0
2021-10-25 12:00:00,335.39,336.57,335.39,336.57,3614.0,293.104,294.1353,293.104,294.1353,3614.0
2021-10-25 12:30:00,336.6,336.62,336.0,336.37,2231.0,294.1615,294.179,293.6371,293.9605,2231.0
2021-10-25 13:00:00,336.39,336.41,335.9,336.14,3307.0,293.9779,293.9954,293.5497,293.7595,3307.0
2021-10-25 13:30:00,336.14,336.28,335.85,336.28,2994.0,293.7595,293.8818,293.506,293.8818,2994.0
2021-10-25 14:00:00,336.28,336.7,335.94,336.01,6518.0,293.8818,294.2489,293.5847,293.6459,6518.0
2021-10-25 14:30:00,336.11,336.11,334.67,335.01,23966.0,293.7333,293.7333,292.4748,292.7719,23966.0
2021-10-25 15:00:00,335.01,335.04,334.07,334.56,9954.0,292.7719,292.7982,291.9505,292.3787,9954.0
2021-10-25 15:30:00,334.16,335.13,333.85,335.06,30148.0,292.0291,292.8768,291.7582,292.8156,30148.0
2021-10-26 09:30:00,334.8,335.94,334.57,334.85,9656.0,292.5884,293.5847,292.3874,292.6321,9656.0
2021-10-26 10:00:00,334.59,335.08,333.46,333.92,4545.0,292.4049,292.8331,291.4174,291.8194,4545.0
2021-10-26 10:30:00,334.4,335.96,334.4,335.9,3922.0,292.2388,293.6022,292.2388,293.5497,3922.0
2021-10-26 11:00:00,335.79,337.13,335.77,336.65,11680.0,293.4536,294.6247,293.4361,294.2052,11680.0
2021-10-26 11:30:00,336.87,337.02,336.4,336.74,7653.0,294.3974,294.5285,293.9867,294.2838,7653.0
2021-10-26 12:00:00,336.91,337.74,336.61,337.01,7358.0,294.4324,295.1577,294.1702,294.5198,7358.0
2021-10-26 12:30:00,337.12,337.77,336.77,337.43,7323.0,294.6159,295.184,294.31,294.8868,7323.0
2021-10-26 13:00:00,337.78,338.29,337.22,338.29,7215.0,295.1927,295.6384,294.7033,295.6384,7215.0
2021-10-26 13:30:00,338.15,338.15,337.22,337.22,9349.0,295.516,295.516,294.7033,294.7033,9349.0
2021-10-26 14:00:00,337.13,338.42,337.13,338.38,6511.0,294.6247,295.752,294.6247,295.7171,6511.0
2021-10-26 14:30:00,338.29,339.21,338.29,338.84,7514.0,295.6384,296.4424,295.6384,296.1191,7514.0
2021-10-26 15:00:00,338.84,339.31,338.37,339.05,9169.0,296.1191,296.5298,295.7083,296.3026,9169.0
2021-10-26 15:30:00,339.06,339.75,338.13,338.46,25833.0,296.3113,296.9143,295.4986,295.787,25833.0
2021-10-27 09:30:00,339.64,339.64,334.51,338.8,11017.0,296.8182,296.8182,292.335,296.0841,11017.0
2021-10-27 10:00:00,338.79,340.33,337.75,338.79,14961.0,296.0754,297.4212,295.1665,296.0754,14961.0
2021-10-27 10:30:00,338.55,342.01,338.55,341.19,44809.0,295.8656,298.8894,295.8656,298.1728,44809.0
2021-10-27 11:00:00,341.61,343.12,341.31,341.58,16198.0,298.5398,299.8594,298.2776,298.5136,16198.0
2021-10-27 11:30:00,341.56,342.54,340.35,342.17,9990.0,298.4961,299.3526,297.4387,299.0292,9990.0
2021-10-27 12:00:00,342.08,342.12,341.07,341.35,21806.0,298.9506,298.9855,298.0679,298.3126,21806.0
2021-10-27 12:30:00,341.3,342.65,339.79,342.23,22290.0,298.2689,299.4487,296.9493,299.0816,22290.0
2021-10-27 13:00:00,342.13,342.53,341.46,341.89,14032.0,298.9943,299.3438,298.4087,298.7845,14032.0
2021-10-27 13:30:00,342.32,343.85,342.12,343.67,11848.0,299.1603,300.4974,298.9855,300.3401,11848.0
2021-10-27 14:00:00,343.8,345.07,343.8,344.39,15742.0,300.4537,301.5636,300.4537,300.9693,15742.0
2021-10-27 14:30:00,344.39,344.43,342.81,343.11,12731.0,300.9693,301.0043,299.5885,299.8507,12731.0
2021-10-27 15:00:00,343.47,343.59,342.23,342.78,19019.0,300.1653,300.2702,299.0816,299.5623,19019.0
2021-10-27 15:30:00,342.56,342.82,341.61,342.22,48799.0,299.37,299.5973,298.5398,299.0729,48799.0
2021-10-28 09:30:00,343.16,347.22,342.9,345.74,19454.0,299.8944,303.4425,299.6672,302.1491,19454.0
2021-10-28 10:00:00,345.68,346.07,343.11,343.78,22018.0,302.0967,302.4375,299.8507,300.4362,22018.0
2021-10-28 10:30:00,343.5,345.03,343.11,344.28,27325.0,300.1915,301.5286,299.8507,300.8732,27325.0
2021-10-28 11:00:00,344.29,344.7,344.06,344.23,21495.0,300.8819,301.2402,300.6809,300.8295,21495.0
2021-10-28 11:30:00,344.18,344.42,340.56,341.06,27210.0,300.7858,300.9955,297.6222,298.0592,27210.0
2021-10-28 12:00:00,341.23,343.09,341.12,342.97,12097.0,298.2077,299.8332,298.1116,299.7283,12097.0
2021-10-28 12:30:00,343.14,343.84,342.17,342.51,7319.0,299.8769,300.4887,299.0292,299.3263,7319.0
2021-10-28 13:00:00,342.82,343.15,342.25,342.89,6844.0,299.5973,299.8856,299.0991,299.6584,6844.0
2021-10-28 13:30:00,342.87,342.91,342.25,342.73,7318.0,299.641,299.6759,299.0991,299.5186,7318.0
2021-10-28 14:00:00,342.73,342.9,342.15,342.74,9875.0,299.5186,299.6672,299.0117,299.5273,9875.0
2021-10-28 14:30:00,342.52,344.34,342.52,344.04,6876.0,299.3351,300.9256,299.3351,300.6634,6876.0
2021-10-28 15:00:00,344.04,344.04,342.48,342.7,5480.0,300.6634,300.6634,299.3001,299.4924,5480.0
2021-10-28 15:30:00,342.5,345.75,342.4,345.32,46524.0,299.3176,302.1578,299.2302,301.7821,46524.0
2021-10-29 09:30:00,344.93,345.42,344.1,345.42,4735.0,301.4412,301.8694,300.7159,301.8694,4735.0
2021-10-29 10:00:00,345.91,346.01,344.19,344.78,5218.0,302.2977,302.3851,300.7945,301.3101,5218.0
2021-10-29 10:30:00,344.59,344.59,342.82,343.49,4460.0,301.1441,301.1441,299.5973,300.1828,4460.0
2021-10-29 11:00:00,343.45,343.99,343.17,343.97,5012.0,300.1478,300.6197,299.9031,300.6023,5012.0
2021-10-29 11:30:00,344.16,344.62,344.06,344.37,4114.0,300.7683,301.1703,300.6809,300.9518,4114.0
2021-10-29 12:00:00,344.34,344.83,344.2,344.52,4793.0,300.9256,301.3538,300.8033,301.0829,4793.0
2021-10-29 12:30:00,344.52,344.52,343.0,343.45,3413.0,301.0829,301.0829,299.7546,300.1478,3413.0
2021-10-29 13:00:00,343.78,343.96,342.45,342.45,3057.0,300.4362,300.5935,299.2739,299.2739,3057.0
2021-10-29 13:30:00,342.67,342.86,341.76,341.95,3935.0,299.4662,299.6322,298.6709,298.8369,3935.0
2021-10-29 14:00:00,341.96,341.96,341.02,341.02,5826.0,298.8457,298.8457,298.0242,298.0242,5826.0
2021-10-29 14:30:00,340.91,341.45,340.61,340.63,5626.0,297.9281,298.4,297.6659,297.6834,5626.0
2021-10-29 15:00:00,340.43,340.61,337.55,339.28,15134.0,297.5086,297.6659,294.9917,296.5036,15134.0
2021-10-29 15:30:00,339.2,340.75,338.59,339.93,62703.0,296.4337,297.7882,295.9006,297.0716,62703.0
2021-11-01 09:30:00,341.38,341.38,336.6,337.09,8414.0,298.3388,298.3388,294.1615,294.5897,8414.0
2021-11-01 10:00:00,335.94,336.01,332.81,333.21,10331.0,293.5847,293.6459,290.8493,291.1989,10331.0
2021-11-01 10:30:00,333.27,333.28,330.49,330.81,8900.0,291.2513,291.2601,288.8218,289.1015,8900.0
2021-11-01 11:00:00,331.49,333.73,331.25,333.25,9732.0,289.6957,291.6533,289.486,291.2338,9732.0
2021-11-01 11:30:00,333.09,333.48,332.0,332.44,9174.0,291.094,291.4348,290.1414,290.526,9174.0
2021-11-01 12:00:00,332.62,333.02,332.26,332.75,4237.0,290.6833,291.0328,290.3687,290.7969,4237.0
2021-11-01 12:30:00,332.93,334.18,332.71,334.13,9882.0,290.9542,292.0466,290.7619,292.0029,9882.0
2021-11-01 13:00:00,334.14,334.14,333.39,333.39,11361.0,292.0116,292.0116,291.3562,291.3562,11361.0
2021-11-01 13:30:00,333.38,333.38,332.3,332.72,6387.0,291.3475,291.3475,290.4036,290.7707,6387.0
2021-11-01 14:00:00,332.32,332.61,331.73,332.1,4200.0,290.4211,290.6745,289.9055,290.2288,4200.0
2021-11-01 14:30:00,332.53,335.25,332.53,335.17,11280.0,290.6046,292.9817,290.6046,292.9118,11280.0
2021-11-01 15:00:00,335.31,336.31,335.29,335.4,4739.0,293.0341,293.908,293.0166,293.1128,4739.0
2021-11-01 15:30:00,335.38,337.3,335.38,336.48,26752.0,293.0953,294.7732,293.0953,294.0566,26752.0
2021-11-02 09:30:00,337.95,337.95,336.6,337.6,3348.0,295.3413,295.3413,294.1615,295.0354,3348.0
2021-11-02 10:00:00,337.25,337.25,335.97,336.24,4393.0,294.7295,294.7295,293.6109,293.8469,4393.0
2021-11-02 10:30:00,336.14,336.31,333.8,334.41,6000.0,293.7595,293.908,291.7145,292.2476,6000.0
2021-11-02 11:00:00,334.46,335.92,334.27,335.92,1859.0,292.2913,293.5672,292.1252,293.5672,1859.0
2021-11-02 11:30:00,335.56,335.75,334.89,334.97,3333.0,293.2526,293.4186,292.6671,292.737,3333.0
2021-11-02 12:00:00,334.76,334.98,334.52,334.8,3637.0,292.5535,292.7457,292.3437,292.5884,3637.0
2021-11-02 12:30:00,334.56,335.63,334.55,335.52,9872.0,292.3787,293.3138,292.3699,293.2176,9872.0
2021-11-02 13:00:00,335.73,336.35,335.73,336.35,3860.0,293.4012,293.943,293.4012,293.943,3860.0
2021-11-02 13:30:00,336.24,337.52,336.2,336.92,6493.0,293.8469,294.9655,293.8119,294.4411,6493.0
2021-11-02 14:00:00,337.14,337.54,337.14,337.18,5303.0,294.6334,294.983,294.6334,294.6683,5303.0
2021-11-02 14:30:00,337.42,338.35,337.24,337.24,5866.0,294.8781,295.6908,294.7208,294.7208,5866.0
2021-11-02 15:00:00,337.26,337.26,335.94,336.08,6787.0,294.7383,294.7383,293.5847,293.707,6787.0
2021-11-02 15:30:00,336.29,336.3,335.17,336.24,30810.0,293.8906,293.8993,292.9118,293.8469,30810.0
2021-11-03 09:30:00,336.24,337.63,335.55,335.84,3338.0,293.8469,295.0616,293.2439,293.4973,3338.0
2021-11-03 10:00:00,336.12,336.12,334.16,335.31,6145.0,293.742,293.742,292.0291,293.0341,6145.0
2021-11-03 10:30:00,335.12,336.48,334.77,335.93,10786.0,292.8681,294.0566,292.5622,293.5759,10786.0
2021-11-03 11:00:00,335.94,335.94,335.05,335.74,4007.0,293.5847,293.5847,292.8069,293.4099,4007.0
2021-11-03 11:30:00,335.55,335.9,334.79,334.79,12163.0,293.2439,293.5497,292.5797,292.5797,12163.0
2021-11-03 12:00:00,335.01,336.02,334.91,336.02,11033.0,292.7719,293.6546,292.6845,293.6546,11033.0
2021-11-03 12:30:00,336.13,336.24,335.53,336.03,10206.0,293.7507,293.8469,293.2264,293.6633,10206.0
2021-11-03 13:00:00,336.18,336.48,336.07,336.29,4934.0,293.7944,294.0566,293.6983,293.8906,4934.0
2021-11-03 13:30:00,336.32,336.39,335.47,335.49,4431.0,293.9168,293.9779,293.1739,293.1914,4431.0
2021-11-03 14:00:00,335.22,336.49,335.2,335.29,3957.0,292.9555,294.0653,292.938,293.0166,3957.0
2021-11-03 14:30:00,335.38,335.82,334.51,334.9,7667.0,293.0953,293.4798,292.335,292.6758,7667.0
2021-11-03 15:00:00,334.68,334.84,334.2,334.75,22086.0,292.4835,292.6234,292.0641,292.5447,22086.0
2021-11-03 15:30:00,335.07,336.24,334.28,335.46,42901.0,292.8244,293.8469,292.134,293.1652,42901.0
2021-11-04 09:30:00,337.08,337.29,335.2,336.3,24337.0,294.581,294.7645,292.938,293.8993,24337.0
2021-11-04 10:00:00,336.31,337.21,335.33,335.64,8325.0,293.908,294.6946,293.0516,293.3225,8325.0
2021-11-04 10:30:00,335.63,336.02,333.82,333.94,9781.0,293.3138,293.6546,291.732,291.8368,9781.0
2021-11-04 11:00:00,334.05,335.32,333.86,335.31,6805.0,291.933,293.0429,291.7669,293.0341,6805.0
2021-11-04 11:30:00,335.03,335.46,334.83,335.34,3901.0,292.7894,293.1652,292.6146,293.0603,3901.0
2021-11-04 12:00:00,335.15,335.27,334.51,334.92,3440.0,292.8943,292.9992,292.335,292.6933,3440.0
2021-11-04 12:30:00,334.52,334.88,334.19,334.78,3704.0,292.3437,292.6583,292.0553,292.5709,3704.0
2021-11-04 13:00:00,334.62,334.92,334.29,334.92,2343.0,292.4311,292.6933,292.1427,292.6933,2343.0
2021-11-04 13:30:00,334.07,334.19,333.56,333.79,4684.0,291.9505,292.0553,291.5048,291.7058,4684.0
2021-11-04 14:00:00,333.07,333.07,329.74,329.81,11830.0,291.0765,291.0765,288.1664,288.2276,11830.0
2021-11-04 14:30:00,329.55,330.03,329.04,329.57,7139.0,288.0003,288.4198,287.5546,288.0178,7139.0
2021-11-04 15:00:00,330.04,331.61,330.04,330.88,6077.0,288.4286,289.8006,288.4286,289.1627,6077.0
2021-11-04 15:30:00,330.9,332.17,330.67,331.99,19869.0,289.1801,290.29,288.9791,290.1327,19869.0
2021-11-05 09:30:00,335.19,338.38,335.19,337.76,8321.0,292.9292,295.7171,292.9292,295.1752,8321.0
2021-11-05 10:00:00,337.9,338.52,335.35,335.65,6487.0,295.2976,295.8394,293.0691,293.3312,6487.0
2021-11-05 10:30:00,335.76,336.14,334.58,335.21,2750.0,293.4274,293.7595,292.3962,292.9467,2750.0
2021-11-05 11:00:00,336.09,336.44,335.49,336.2,4674.0,293.7158,294.0216,293.1914,293.8119,4674.0
2021-11-05 11:30:00,336.2,336.2,335.17,335.27,4333.0,293.8119,293.8119,292.9118,292.9992,4333.0
2021-11-05 12:00:00,335.58,336.41,335.27,335.65,8798.0,293.2701,293.9954,292.9992,293.3312,8798.0
2021-11-05 12:30:00,335.82,336.12,335.82,336.0,1100.0,293.4798,293.742,293.4798,293.6371,1100.0
2021-11-05 13:00:00,336.38,336.38,335.58,335.83,2861.0,293.9692,293.9692,293.2701,293.4886,2861.0
2021-11-05 13:30:00,335.92,335.97,335.18,335.66,2401.0,293.5672,293.6109,292.9205,293.34,2401.0
2021-11-05 14:00:00,335.64,336.14,335.64,336.03,1582.0,293.3225,293.7595,293.3225,293.6633,1582.0
2021-11-05 14:30:00,336.02,336.49,335.53,335.53,4119.0,293.6546,294.0653,293.2264,293.2264,4119.0
2021-11-05 15:00:00,335.36,336.42,335.34,335.92,3588.0,293.0778,294.0042,293.0603,293.5672,3588.0
2021-11-05 15:30:00,335.89,337.42,335.79,337.25,32613.0,293.541,294.8781,293.4536,294.7295,32613.0
2021-11-08 09:30:00,337.95,337.95,332.86,333.29,5139.0,295.3413,295.3413,290.893,291.2688,5139.0
2021-11-08 10:00:00,333.05,335.27,333.02,333.94,7951.0,291.0591,292.9992,291.0328,291.8368,7951.0
2021-11-08 10:30:00,334.14,334.57,332.79,333.11,3909.0,292.0116,292.3874,290.8318,291.1115,3909.0
2021-11-08 11:00:00,333.56,334.71,333.17,334.33,4116.0,291.5048,292.5098,291.1639,292.1777,4116.0
2021-11-08 11:30:00,334.47,335.94,334.16,335.84,3972.0,292.3,293.5847,292.0291,293.4973,3972.0
2021-11-08 12:00:00,335.5,335.94,335.23,335.78,3415.0,293.2002,293.5847,292.9642,293.4449,3415.0
2021-11-08 12:30:00,335.62,335.88,335.31,335.64,2596.0,293.305,293.5323,293.0341,293.3225,2596.0
2021-11-08 13:00:00,335.85,336.17,335.38,336.17,3118.0,293.506,293.7857,293.0953,293.7857,3118.0
2021-11-08 13:30:00,336.07,336.17,335.76,336.03,2067.0,293.6983,293.7857,293.4274,293.6633,2067.0
2021-11-08 14:00:00,336.09,336.69,335.81,336.69,4326.0,293.7158,294.2401,293.4711,294.2401,4326.0
2021-11-08 14:30:00,336.78,337.19,336.32,337.19,3837.0,294.3188,294.6771,293.9168,294.6771,3837.0
2021-11-08 15:00:00,337.23,337.41,336.75,336.92,5724.0,294.712,294.8693,294.2926,294.4411,5724.0
2021-11-08 15:30:00,336.67,338.72,336.23,338.23,32006.0,294.2226,296.0142,293.8381,295.586,32006.0
2021-11-09 09:30:00,338.8,339.37,337.07,339.37,6422.0,296.0841,296.5822,294.5722,296.5822,6422.0
2021-11-09 10:00:00,338.93,339.87,337.12,339.69,16033.0,296.1977,297.0192,294.6159,296.8619,16033.0
2021-11-09 10:30:00,339.53,339.59,337.4,338.03,9428.0,296.7221,296.7745,294.8606,295.4112,9428.0
2021-11-09 11:00:00,338.57,338.82,338.01,338.01,1939.0,295.8831,296.1016,295.3937,295.3937,1939.0
2021-11-09 11:30:00,338.07,338.95,337.99,338.87,2459.0,295.4461,296.2152,295.3762,296.1453,2459.0
2021-11-09 12:00:00,338.63,340.19,338.57,339.91,8997.0,295.9355,297.2988,295.8831,297.0541,8997.0
2021-11-09 12:30:00,340.03,340.23,339.7,339.7,1300.0,297.159,297.3338,296.8706,296.8706,1300.0
2021-11-09 13:00:00,339.51,339.71,339.28,339.43,1989.0,296.7046,296.8794,296.5036,296.6347,1989.0
2021-11-09 13:30:00,339.42,340.93,339.4,340.77,3766.0,296.6259,297.9455,296.6084,297.8057,3766.0
2021-11-09 14:00:00,340.73,340.73,339.69,340.27,8868.0,297.7708,297.7708,296.8619,297.3688,8868.0
2021-11-09 14:30:00,340.51,340.61,340.14,340.61,4626.0,297.5785,297.6659,297.2551,297.6659,4626.0
2021-11-09 15:00:00,340.43,340.71,339.18,339.63,4308.0,297.5086,297.7533,296.4162,296.8095,4308.0
2021-11-09 15:30:00,339.23,340.86,339.12,340.67,18344.0,296.4599,297.8844,296.3638,297.7183,18344.0
2021-11-10 09:30:00,340.8,342.67,340.8,342.09,8356.0,297.8319,299.4662,297.8319,298.9593,8356.0
2021-11-10 10:00:00,342.23,342.23,341.46,341.69,4085.0,299.0816,299.0816,298.4087,298.6097,4085.0
2021-11-10 10:30:00,341.46,341.92,341.06,341.35,6755.0,298.4087,298.8107,298.0592,298.3126,6755.0
2021-11-10 11:00:00,341.42,341.93,341.26,341.68,3890.0,298.3738,298.8195,298.2339,298.601,3890.0
2021-11-10 11:30:00,342.0,342.0,341.47,341.53,800.0,298.8806,298.8806,298.4175,298.4699,800.0
2021-11-10 12:00:00,341.67,341.67,340.94,341.1,1820.0,298.5922,298.5922,297.9543,298.0941,1820.0
2021-11-10 12:30:00,341.45,342.36,341.45,342.36,2771.0,298.4,299.1953,298.4,299.1953,2771.0
2021-11-10 13:00:00,342.46,343.35,341.9,342.86,10803.0,299.2826,300.0604,298.7932,299.6322,10803.0
2021-11-10 13:30:00,343.06,344.02,342.87,343.61,6110.0,299.807,300.646,299.641,300.2877,6110.0
2021-11-10 14:00:00,343.42,343.61,342.69,342.69,2919.0,300.1216,300.2877,299.4836,299.4836,2919.0
2021-11-10 14:30:00,342.59,343.95,342.59,343.85,4001.0,299.3963,300.5848,299.3963,300.4974,4001.0
2021-11-10 15:00:00,343.76,344.38,343.34,343.67,9616.0,300.4187,300.9606,300.0517,300.3401,9616.0
2021-11-10 15:30:00,343.73,343.78,342.37,342.8,21869.0,300.3925,300.4362,299.204,299.5798,21869.0
2021-11-11 09:30:00,343.75,343.75,340.1,342.0,13228.0,300.41,300.41,297.2202,298.8806,13228.0
2021-11-11 10:00:00,342.0,342.49,341.26,341.26,9177.0,298.8806,299.3089,298.2339,298.2339,9177.0
2021-11-11 10:30:00,341.76,342.6,341.09,341.09,1385.0,298.6709,299.405,298.0854,298.0854,1385.0
2021-11-11 11:00:00,341.3,341.66,340.84,341.22,1572.0,298.2689,298.5835,297.8669,298.199,1572.0
2021-11-11 11:30:00,341.45,341.82,341.12,341.81,2696.0,298.4,298.7233,298.1116,298.7146,2696.0
2021-11-11 12:00:00,341.65,342.37,341.57,342.37,3854.0,298.5748,299.204,298.5049,299.204,3854.0
2021-11-11 12:30:00,342.46,342.46,342.18,342.25,2590.0,299.2826,299.2826,299.0379,299.0991,2590.0
2021-11-11 13:00:00,341.82,342.38,341.73,342.27,2171.0,298.7233,299.2127,298.6447,299.1166,2171.0
2021-11-11 13:30:00,341.97,342.83,341.65,342.57,3586.0,298.8544,299.606,298.5748,299.3788,3586.0
2021-11-11 14:00:00,342.64,342.87,342.43,342.62,2156.0,299.4399,299.641,299.2564,299.4225,2156.0
2021-11-11 14:30:00,342.79,343.27,342.52,343.25,3037.0,299.571,299.9905,299.3351,299.973,3037.0
2021-11-11 15:00:00,343.28,343.85,343.08,343.46,4943.0,299.9993,300.4974,299.8245,300.1566,4943.0
2021-11-11 15:30:00,343.28,344.26,342.86,344.0,21880.0,299.9993,300.8557,299.6322,300.6285,21880.0
2021-11-12 09:30:00,344.01,345.64,342.33,345.0,9020.0,300.6372,302.0617,299.169,301.5024,9020.0
2021-11-12 10:00:00,345.27,345.84,344.18,344.54,4608.0,301.7384,302.2365,300.7858,301.1004,4608.0
2021-11-12 10:30:00,344.0,344.32,343.14,343.88,7260.0,300.6285,300.9081,299.8769,300.5236,7260.0
2021-11-12 11:00:00,343.99,344.34,343.43,343.43,6861.0,300.6197,300.9256,300.1303,300.1303,6861.0
2021-11-12 11:30:00,344.12,345.31,344.12,345.25,3600.0,300.7334,301.7733,300.7334,301.7209,3600.0
2021-11-12 12:00:00,345.05,345.69,344.87,345.57,4295.0,301.5461,302.1054,301.3888,302.0005,4295.0
2021-11-12 12:30:00,345.68,345.68,345.35,345.35,11660.0,302.0967,302.0967,301.8083,301.8083,11660.0
2021-11-12 13:00:00,345.54,345.76,344.79,345.76,3170.0,301.9743,302.1666,301.3189,302.1666,3170.0
2021-11-12 13:30:00,345.8,346.23,345.51,346.19,1955.0,302.2015,302.5773,301.9481,302.5424,1955.0
2021-11-12 14:00:00,346.05,346.05,345.33,345.43,2569.0,302.42,302.42,301.7908,301.8782,2569.0
2021-11-12 14:30:00,345.5,346.5,345.39,346.24,3490.0,301.9394,302.8133,301.8432,302.5861,3490.0
2021-11-12 15:00:00,346.44,346.91,346.24,346.66,5975.0,302.7608,303.1716,302.5861,302.9531,5975.0
2021-11-12 15:30:00,346.85,347.19,345.12,346.26,42943.0,303.1192,303.4163,301.6073,302.6035,42943.0
2021-11-15 09:30:00,346.89,347.52,345.08,346.43,9054.0,303.1541,303.7047,301.5723,302.7521,9054.0
2021-11-15 10:00:00,346.22,348.3,345.73,347.92,2506.0,302.5686,304.3863,302.1404,304.0542,2506.0
2021-11-15 10:30:00,347.59,347.93,346.5,346.5,5205.0,303.7659,304.063,302.8133,302.8133,5205.0
2021-11-15 11:00:00,346.5,347.11,346.09,347.11,2747.0,302.8133,303.3464,302.455,303.3464,2747.0
2021-11-15 11:30:00,346.69,347.33,346.68,346.81,2322.0,302.9793,303.5386,302.9706,303.0842,2322.0
2021-11-15 12:00:00,346.5,347.23,346.04,346.9,3237.0,302.8133,303.4512,302.4113,303.1628,3237.0
2021-11-15 12:30:00,347.01,347.76,347.01,347.72,2369.0,303.259,303.9144,303.259,303.8795,2369.0
2021-11-15 13:00:00,347.74,348.5,347.48,348.14,12783.0,303.8969,304.5611,303.6697,304.2465,12783.0
2021-11-15 13:30:00,348.19,348.78,347.84,348.78,2030.0,304.2902,304.8058,303.9843,304.8058,2030.0
2021-11-15 14:00:00,348.88,349.7,348.88,349.63,4222.0,304.8932,305.6098,304.8932,305.5487,4222.0
2021-11-15 14:30:00,349.52,349.85,349.33,349.84,3916.0,305.4525,305.7409,305.2865,305.7322,3916.0
2021-11-15 15:00:00,349.82,349.94,349.34,349.58,9784.0,305.7147,305.8196,305.2952,305.505,9784.0
2021-11-15 15:30:00,349.5,351.52,348.84,351.41,28855.0,305.435,307.2004,304.8583,307.1042,28855.0
2021-11-16 09:30:00,352.26,352.26,350.04,350.57,10952.0,307.8471,307.8471,305.907,306.3701,10952.0
2021-11-16 10:00:00,350.75,353.15,350.75,352.91,4475.0,306.5274,308.6248,306.5274,308.4151,4475.0
2021-11-16 10:30:00,352.91,353.63,350.82,350.83,3573.0,308.4151,309.0443,306.5886,306.5974,3573.0
2021-11-16 11:00:00,351.22,351.22,348.55,349.01,6773.0,306.9382,306.9382,304.6048,305.0068,6773.0
2021-11-16 11:30:00,348.76,349.2,348.07,349.0,4958.0,304.7883,305.1729,304.1853,304.9981,4958.0
2021-11-16 12:00:00,349.18,349.18,346.97,347.23,3584.0,305.1554,305.1554,303.224,303.4512,3584.0
2021-11-16 12:30:00,347.42,349.45,347.42,348.92,3004.0,303.6173,305.3913,303.6173,304.9282,3004.0
2021-11-16 13:00:00,349.01,349.45,348.93,349.0,3374.0,305.0068,305.3913,304.9369,304.9981,3374.0
2021-11-16 13:30:00,349.03,349.03,347.85,348.42,2720.0,305.0243,305.0243,303.9931,304.4912,2720.0
2021-11-16 14:00:00,348.3,348.59,348.05,348.18,5574.0,304.3863,304.6398,304.1679,304.2815,5574.0
2021-11-16 14:30:00,348.29,348.35,346.89,346.91,7153.0,304.3776,304.43,303.1541,303.1716,7153.0
2021-11-16 15:00:00,347.07,347.19,346.02,346.31,10676.0,303.3114,303.4163,302.3938,302.6472,10676.0
2021-11-16 15:30:00,346.43,347.01,345.53,345.58,35812.0,302.7521,303.259,301.9656,302.0093,35812.0
2021-11-17 09:30:00,343.8,344.23,341.23,341.23,15062.0,300.4537,300.8295,298.2077,298.2077,15062.0
2021-11-17 10:00:00,341.05,341.38,338.76,339.44,7885.0,298.0504,298.3388,296.0491,296.6434,7885.0
2021-11-17 10:30:00,339.88,340.36,335.4,335.41,4141.0,297.0279,297.4474,293.1128,293.1215,4141.0
2021-11-17 11:00:00,335.84,338.19,335.84,338.19,7830.0,293.4973,295.551,293.4973,295.551,7830.0
2021-11-17 11:30:00,338.49,340.63,338.45,340.23,2144.0,295.8132,297.6834,295.7782,297.3338,2144.0
2021-11-17 12:00:00,340.13,342.01,340.13,342.0,2027.0,297.2464,298.8894,297.2464,298.8806,2027.0
2021-11-17 12:30:00,341.94,343.82,341.91,343.73,6616.0,298.8282,300.4712,298.802,300.3925,6616.0
2021-11-17 13:00:00,343.54,344.82,343.41,344.82,1884.0,300.2265,301.3451,300.1129,301.3451,1884.0
2021-11-17 13:30:00,344.82,345.65,344.8,345.43,2953.0,301.3451,302.0704,301.3276,301.8782,2953.0
2021-11-17 14:00:00,345.44,345.45,344.48,344.79,10653.0,301.8869,301.8957,301.048,301.3189,10653.0
2021-11-17 14:30:00,345.15,346.19,345.14,345.87,10746.0,301.6335,302.5424,301.6247,302.2627,10746.0
2021-11-17 15:00:00,345.7,346.9,345.59,346.9,4451.0,302.1141,303.1628,302.018,303.1628,4451.0
2021-11-17 15:30:00,346.56,347.98,346.2,347.29,16524.0,302.8657,304.1067,302.5511,303.5037,16524.0
2021-11-18 09:30:00,347.48,348.91,347.03,348.0,6200.0,303.6697,304.9194,303.2765,304.1242,6200.0
2021-11-18 10:00:00,347.99,350.16,347.95,348.9,10532.0,304.1154,306.0118,304.0805,304.9107,10532.0
2021-11-18 10:30:00,349.43,349.83,348.37,349.62,6353.0,305.3739,305.7234,304.4475,305.5399,6353.0
2021-11-18 11:00:00,349.27,349.27,348.52,349.0,5769.0,305.234,305.234,304.5786,304.9981,5769.0
2021-11-18 11:30:00,349.0,349.68,348.55,349.08,6601.0,304.9981,305.5923,304.6048,305.068,6601.0
2021-11-18 12:00:00,348.95,349.54,348.84,349.46,4102.0,304.9544,305.47,304.8583,305.4001,4102.0
2021-11-18 12:30:00,349.55,349.68,348.63,349.68,7360.0,305.4787,305.5923,304.6747,305.5923,7360.0
2021-11-18 13:00:00,349.83,350.09,349.0,349.08,5612.0,305.7234,305.9507,304.9981,305.068,5612.0
2021-11-18 13:30:00,349.19,350.1,349.0,349.81,5453.0,305.1641,305.9594,304.9981,305.706,5453.0
2021-11-18 14:00:00,349.75,350.13,349.63,349.96,7043.0,305.6535,305.9856,305.5487,305.837,7043.0
2021-11-18 14:30:00,349.94,351.12,349.65,351.12,10511.0,305.8196,306.8508,305.5661,306.8508,10511.0
2021-11-18 15:00:00,351.0,351.42,350.47,350.96,13839.0,306.7459,307.113,306.2827,306.711,13839.0
2021-11-18 15:30:00,350.72,351.27,349.56,350.54,25911.0,306.5012,306.9819,305.4875,306.3439,25911.0
2021-11-19 09:30:00,350.92,350.92,348.26,348.26,16486.0,306.676,306.676,304.3514,304.3514,16486.0
2021-11-19 10:00:00,348.71,350.98,348.0,350.98,2190.0,304.7446,306.7284,304.1242,306.7284,2190.0
2021-11-19 10:30:00,350.75,351.42,350.66,351.13,9753.0,306.5274,307.113,306.4488,306.8595,9753.0
2021-11-19 11:00:00,351.0,351.08,350.13,350.22,4850.0,306.7459,306.8158,305.9856,306.0643,4850.0
2021-11-19 11:30:00,350.16,350.2,345.69,345.69,8647.0,306.0118,306.0468,302.1054,302.1054,8647.0
2021-11-19 12:00:00,346.02,347.27,346.01,346.81,10493.0,302.3938,303.4862,302.3851,303.0842,10493.0
2021-11-19 12:30:00,347.42,347.76,346.8,347.76,1700.0,303.6173,303.9144,303.0755,303.9144,1700.0
2021-11-19 13:00:00,347.52,348.18,347.52,348.17,886.0,303.7047,304.2815,303.7047,304.2727,886.0
2021-11-19 13:30:00,347.39,347.51,346.82,347.06,2453.0,303.5911,303.6959,303.0929,303.3027,2453.0
2021-11-19 14:00:00,347.81,348.25,347.81,348.25,1100.0,303.9581,304.3426,303.9581,304.3426,1100.0
2021-11-19 14:30:00,348.25,348.65,348.05,348.05,1801.0,304.3426,304.6922,304.1679,304.1679,1801.0
2021-11-19 15:00:00,348.46,348.46,347.27,348.15,5594.0,304.5262,304.5262,303.4862,304.2552,5594.0
2021-11-19 15:30:00,348.17,349.08,347.35,347.67,26816.0,304.2727,305.068,303.5561,303.8358,26816.0
2021-11-22 09:30:00,347.2,348.03,345.62,346.53,5107.0,303.425,304.1504,302.0442,302.8395,5107.0
2021-11-22 10:00:00,347.39,348.52,347.05,347.25,2825.0,303.5911,304.5786,303.2939,303.4687,2825.0
2021-11-22 10:30:00,347.83,348.8,347.17,348.56,2092.0,303.9756,304.8233,303.3988,304.6136,2092.0
2021-11-22 11:00:00,348.28,349.0,347.51,348.82,10400.0,304.3689,304.9981,303.6959,304.8408,10400.0
2021-11-22 11:30:00,349.28,349.28,347.35,347.62,3792.0,305.2428,305.2428,303.5561,303.7921,3792.0
2021-11-22 12:00:00,347.56,348.53,347.35,348.13,2610.0,303.7396,304.5873,303.5561,304.2378,2610.0
2021-11-22 12:30:00,348.18,348.19,347.51,348.19,2300.0,304.2815,304.2902,303.6959,304.2902,2300.0
2021-11-22 13:00:00,348.8,348.8,347.5,347.86,2500.0,304.8233,304.8233,303.6872,304.0018,2500.0
2021-11-22 13:30:00,347.81,348.65,347.81,348.65,4546.0,303.9581,304.6922,303.9581,304.6922,4546.0
2021-11-22 14:00:00,348.53,349.19,347.95,349.01,3995.0,304.5873,305.1641,304.0805,305.0068,3995.0
2021-11-22 14:30:00,349.06,349.24,348.01,348.08,4165.0,305.0505,305.2078,304.1329,304.1941,4165.0
2021-11-22 15:00:00,348.54,348.55,347.47,347.5,17300.0,304.5961,304.6048,303.661,303.6872,17300.0
2021-11-22 15:30:00,347.46,347.46,344.86,345.27,27049.0,303.6522,303.6522,301.3801,301.7384,27049.0
2021-11-23 09:30:00,346.12,347.82,345.62,347.7,4874.0,302.4812,303.9669,302.0442,303.862,4874.0
2021-11-23 10:00:00,347.98,349.61,347.54,347.95,3593.0,304.1067,305.5312,303.7222,304.0805,3593.0
2021-11-23 10:30:00,347.95,349.07,347.95,348.54,9008.0,304.0805,305.0593,304.0805,304.5961,9008.0
2021-11-23 11:00:00,348.35,348.55,348.0,348.26,8938.0,304.43,304.6048,304.1242,304.3514,8938.0
2021-11-23 11:30:00,348.65,350.47,348.57,349.79,3037.0,304.6922,306.2827,304.6223,305.6885,3037.0
2021-11-23 12:00:00,349.43,351.25,349.41,351.0,4052.0,305.3739,306.9644,305.3564,306.7459,4052.0
2021-11-23 12:30:00,350.78,350.95,349.75,350.1,2600.0,306.5537,306.7022,305.6535,305.9594,2600.0
2021-11-23 13:00:00,350.58,351.5,350.24,351.38,3000.0,306.3789,307.1829,306.0817,307.078,3000.0
2021-11-23 13:30:00,351.12,352.28,350.98,352.05,2348.0,306.8508,307.8645,306.7284,307.6635,2348.0
2021-11-23 14:00:00,352.28,352.74,351.91,352.16,2464.0,307.8645,308.2665,307.5412,307.7597,2464.0
2021-11-23 14:30:00,351.99,352.66,351.52,352.13,2709.0,307.6111,308.1966,307.2004,307.7335,2709.0
2021-11-23 15:00:00,351.81,352.97,351.78,352.01,17019.0,307.4538,308.4675,307.4276,307.6286,17019.0
2021-11-23 15:30:00,351.86,352.94,351.35,351.41,37946.0,307.4975,308.4413,307.0518,307.1042,37946.0
2021-11-24 09:30:00,352.37,354.32,352.15,352.69,21837.0,307.9432,309.6473,307.7509,308.2228,21837.0
2021-11-24 10:00:00,352.93,354.11,352.55,353.91,12857.0,308.4326,309.4638,308.1005,309.289,12857.0
2021-11-24 10:30:00,354.01,354.17,353.3,353.59,7375.0,309.3764,309.5162,308.7559,309.0094,7375.0
2021-11-24 11:00:00,353.86,354.71,353.66,354.71,10482.0,309.2453,309.9882,309.0705,309.9882,10482.0
2021-11-24 11:30:00,354.78,355.39,354.5,354.5,5236.0,310.0493,310.5824,309.8046,309.8046,5236.0
2021-11-24 12:00:00,354.6,356.26,354.31,356.05,5081.0,309.892,311.3427,309.6386,311.1592,5081.0
2021-11-24 12:30:00,356.16,356.98,356.15,356.62,8489.0,311.2553,311.972,311.2466,311.6574,8489.0
2021-11-24 13:00:00,356.75,357.72,356.75,357.61,6388.0,311.771,312.6187,311.771,312.5225,6388.0
2021-11-24 13:30:00,357.52,357.67,357.13,357.13,3305.0,312.4439,312.575,312.1031,312.1031,3305.0
2021-11-24 14:00:00,356.38,356.84,355.41,356.7,6715.0,311.4476,311.8496,310.5999,311.7273,6715.0
2021-11-24 14:30:00,356.29,357.9,355.65,357.49,8193.0,311.369,312.776,310.8096,312.4177,8193.0
2021-11-24 15:00:00,357.01,357.44,356.68,357.27,10909.0,311.9982,312.374,311.7098,312.2254,10909.0
2021-11-24 15:30:00,357.57,357.88,356.97,357.4,28095.0,312.4876,312.7585,311.9632,312.339,28095.0
2021-11-26 09:30:00,352.39,353.73,350.49,351.85,26462.0,307.9607,309.1317,306.3002,307.4888,26462.0
2021-11-26 10:00:00,351.62,352.64,349.77,351.63,16567.0,307.2878,308.1791,305.671,307.2965,16567.0
2021-11-26 10:30:00,352.45,352.59,351.0,351.93,9436.0,308.0131,308.1355,306.7459,307.5587,9436.0
2021-11-26 11:00:00,351.66,351.66,346.7,346.78,15542.0,307.3227,307.3227,302.9881,303.058,15542.0
2021-11-26 11:30:00,346.93,346.93,343.34,344.68,5228.0,303.1891,303.1891,300.0517,301.2227,5228.0
2021-11-26 12:00:00,344.35,346.82,344.35,344.77,7278.0,300.9344,303.0929,300.9344,301.3014,7278.0
2021-11-26 12:30:00,345.15,346.6,340.22,341.13,44884.0,301.6335,302.9007,297.3251,298.1203,44884.0
2021-11-29 09:30:00,343.64,347.06,341.62,346.54,13579.0,300.3139,303.3027,298.5486,302.8482,13579.0
2021-11-29 10:00:00,346.98,349.0,346.97,347.34,9474.0,303.2328,304.9981,303.224,303.5474,9474.0
2021-11-29 10:30:00,347.22,347.53,345.1,345.46,5441.0,303.4425,303.7134,301.5898,301.9044,5441.0
2021-11-29 11:00:00,345.16,346.69,344.87,346.69,4553.0,301.6422,302.9793,301.3888,302.9793,4553.0
2021-11-29 11:30:00,346.72,348.05,346.34,347.5,2750.0,303.0055,304.1679,302.6735,303.6872,2750.0
2021-11-29 12:00:00,347.52,348.75,347.52,348.12,13694.0,303.7047,304.7796,303.7047,304.229,13694.0
2021-11-29 12:30:00,348.12,349.68,348.12,349.65,2802.0,304.229,305.5923,304.229,305.5661,2802.0
2021-11-29 13:00:00,349.84,350.5,349.72,350.01,3972.0,305.7322,306.309,305.6273,305.8807,3972.0
2021-11-29 13:30:00,350.0,350.4,348.44,348.58,10445.0,305.872,306.2216,304.5087,304.631,10445.0
2021-11-29 14:00:00,348.09,349.36,347.77,349.28,4980.0,304.2028,305.3127,303.9232,305.2428,4980.0
2021-11-29 14:30:00,349.16,349.3,347.78,347.78,7849.0,305.1379,305.2603,303.9319,303.9319,7849.0
2021-11-29 15:00:00,347.74,348.57,347.6,347.85,6787.0,303.8969,304.6223,303.7746,303.9931,6787.0
2021-11-29 15:30:00,347.72,348.12,346.05,346.5,57324.0,303.8795,304.229,302.42,302.8133,57324.0
2021-11-30 09:30:00,343.93,345.1,341.2,344.15,23928.0,300.5673,301.5898,298.1815,300.7596,23928.0
2021-11-30 10:00:00,343.75,345.69,343.72,344.36,19309.0,300.41,302.1054,300.3838,300.9431,19309.0
2021-11-30 10:30:00,345.27,345.54,341.85,342.66,12038.0,301.7384,301.9743,298.7496,299.4574,12038.0
2021-11-30 11:00:00,342.88,346.68,342.62,345.73,11095.0,299.6497,302.9706,299.4225,302.1404,11095.0
2021-11-30 11:30:00,345.69,346.59,343.95,344.43,11124.0,302.1054,302.8919,300.5848,301.0043,11124.0
2021-11-30 12:00:00,344.26,344.86,343.0,344.5,7563.0,300.8557,301.3801,299.7546,301.0654,7563.0
2021-11-30 12:30:00,344.5,345.23,343.76,343.94,8000.0,301.0654,301.7034,300.4187,300.576,8000.0
2021-11-30 13:00:00,344.01,344.05,342.03,342.36,10751.0,300.6372,300.6722,298.9069,299.1953,10751.0
2021-11-30 13:30:00,341.86,343.44,341.85,343.32,11818.0,298.7583,300.1391,298.7496,300.0342,11818.0
2021-11-30 14:00:00,343.41,343.99,342.9,342.92,11605.0,300.1129,300.6197,299.6672,299.6846,11605.0
2021-11-30 14:30:00,342.9,343.4,342.1,342.2,21069.0,299.6672,300.1041,298.968,299.0554,21069.0
2021-11-30 15:00:00,342.3,343.13,341.98,342.65,35024.0,299.1428,299.8682,298.8632,299.4487,35024.0
2021-11-30 15:30:00,342.61,343.08,339.15,339.3,97517.0,299.4137,299.8245,296.39,296.5211,97517.0
2021-12-01 09:30:00,343.71,344.3,340.01,340.19,35427.0,300.375,300.8907,297.1415,297.2988,35427.0
2021-12-01 10:00:00,340.5,343.13,340.3,341.93,8955.0,297.5698,299.8682,297.395,298.8195,8955.0
2021-12-01 10:30:00,342.08,343.04,340.62,342.76,6183.0,298.9506,299.7895,297.6746,299.5448,6183.0
2021-12-01 11:00:00,343.21,344.45,342.3,344.42,6775.0,299.9381,301.0217,299.1428,300.9955,6775.0
2021-12-01 11:30:00,344.14,344.64,343.14,343.4,11464.0,300.7508,301.1878,299.8769,300.1041,11464.0
2021-12-01 12:00:00,343.11,344.0,342.29,342.52,24789.0,299.8507,300.6285,299.1341,299.3351,24789.0
2021-12-01 12:30:00,341.99,342.04,339.09,339.34,22285.0,298.8719,298.9156,296.3375,296.556,22285.0
2021-12-01 13:00:00,339.09,339.3,336.66,338.79,4856.0,296.3375,296.5211,294.2139,296.0754,4856.0
2021-12-01 13:30:00,338.75,338.75,336.17,337.31,15794.0,296.0404,296.0404,293.7857,294.782,15794.0
2021-12-01 14:00:00,337.53,337.9,334.86,336.94,8537.0,294.9742,295.2976,292.6409,294.4586,8537.0
2021-12-01 14:30:00,336.55,336.84,333.87,335.06,6322.0,294.1178,294.3712,291.7757,292.8156,6322.0
2021-12-01 15:00:00,335.11,335.16,331.85,332.31,13175.0,292.8593,292.903,290.0104,290.4124,13175.0
2021-12-01 15:30:00,332.28,333.86,327.98,328.28,51617.0,290.3861,291.7669,286.6283,286.8905,51617.0
2021-12-02 09:30:00,329.91,339.53,329.91,338.48,10585.0,288.3149,296.7221,288.3149,295.8044,10585.0
2021-12-02 10:00:00,339.05,339.13,335.89,336.92,13001.0,296.3026,296.3725,293.541,294.4411,13001.0
2021-12-02 10:30:00,337.51,338.15,335.47,337.56,7446.0,294.9567,295.516,293.1739,295.0004,7446.0
2021-12-02 11:00:00,337.88,339.67,337.29,338.7,4871.0,295.2801,296.8444,294.7645,295.9967,4871.0
2021-12-02 11:30:00,338.66,338.97,336.46,338.75,7408.0,295.9617,296.2327,294.0391,296.0404,7408.0
2021-12-02 12:00:00,338.81,340.47,338.81,339.65,7660.0,296.0928,297.5435,296.0928,296.8269,7660.0
2021-12-02 12:30:00,340.5,341.74,340.23,340.96,4387.0,297.5698,298.6534,297.3338,297.9718,4387.0
2021-12-02 13:00:00,340.34,341.84,340.26,341.04,6257.0,297.4299,298.7408,297.36,298.0417,6257.0
2021-12-02 13:30:00,340.77,341.3,339.82,340.56,12281.0,297.8057,298.2689,296.9755,297.6222,12281.0
2021-12-02 14:00:00,340.88,342.35,340.54,342.35,12832.0,297.9019,299.1865,297.6047,299.1865,12832.0
2021-12-02 14:30:00,342.16,342.33,340.69,341.3,10038.0,299.0205,299.169,297.7358,298.2689,10038.0
2021-12-02 15:00:00,341.83,341.89,339.81,340.56,11167.0,298.7321,298.7845,296.9668,297.6222,11167.0
2021-12-02 15:30:00,340.39,342.11,339.86,341.22,42561.0,297.4736,298.9768,297.0105,298.199,42561.0
2021-12-03 09:30:00,341.47,341.47,338.96,340.35,9163.0,298.4175,298.4175,296.2239,297.4387,9163.0
2021-12-03 10:00:00,338.94,339.69,336.72,339.69,22188.0,296.2064,296.8619,294.2663,296.8619,22188.0
2021-12-03 10:30:00,338.46,338.54,333.84,333.84,13536.0,295.787,295.8569,291.7495,291.7495,13536.0
2021-12-03 11:00:00,334.05,335.82,334.05,335.79,6700.0,291.933,293.4798,291.933,293.4536,6700.0
2021-12-03 11:30:00,335.71,338.23,335.44,337.23,6646.0,293.3837,295.586,293.1477,294.712,6646.0
2021-12-03 12:00:00,336.97,339.94,336.9,339.58,4519.0,294.4848,297.0804,294.4236,296.7658,4519.0
2021-12-03 12:30:00,339.37,339.52,338.19,338.54,36809.0,296.5822,296.7133,295.551,295.8569,36809.0
2021-12-03 13:00:00,338.39,338.42,336.25,337.26,16034.0,295.7258,295.752,293.8556,294.7383,16034.0
2021-12-03 13:30:00,337.62,338.2,335.6,335.89,11305.0,295.0529,295.5597,293.2876,293.541,11305.0
2021-12-03 14:00:00,335.91,335.93,334.07,334.2,18249.0,293.5585,293.5759,291.9505,292.0641,18249.0
2021-12-03 14:30:00,334.0,334.42,332.64,334.28,21285.0,291.8893,292.2563,290.7007,292.134,21285.0
2021-12-03 15:00:00,334.11,336.03,333.74,335.88,16258.0,291.9854,293.6633,291.6621,293.5323,16258.0
2021-12-03 15:30:00,335.59,336.94,334.17,336.63,106765.0,293.2788,294.4586,292.0378,294.1877,106765.0
2021-12-06 09:30:00,340.39,343.0,337.9,341.98,5221.0,297.4736,299.7546,295.2976,298.8632,5221.0
2021-12-06 10:00:00,341.15,341.63,339.86,341.33,3930.0,298.1378,298.5573,297.0105,298.2951,3930.0
2021-12-06 10:30:00,341.44,343.24,341.44,343.1,5681.0,298.3912,299.9643,298.3912,299.842,5681.0
2021-12-06 11:00:00,343.33,343.66,341.62,343.4,4107.0,300.043,300.3313,298.5486,300.1041,4107.0
2021-12-06 11:30:00,344.27,345.08,343.29,343.47,6329.0,300.8644,301.5723,300.008,300.1653,6329.0
2021-12-06 12:00:00,343.42,346.41,343.12,345.72,7541.0,300.1216,302.7346,299.8594,302.1316,7541.0
2021-12-06 12:30:00,346.23,346.69,345.58,346.06,5315.0,302.5773,302.9793,302.0093,302.4288,5315.0
2021-12-06 13:00:00,345.83,346.04,345.23,345.23,4942.0,302.2278,302.4113,301.7034,301.7034,4942.0
2021-12-06 13:30:00,345.01,345.39,344.35,344.74,5114.0,301.5111,301.8432,300.9344,301.2752,5114.0
2021-12-06 14:00:00,344.97,345.38,344.46,344.68,5608.0,301.4762,301.8345,301.0305,301.2227,5608.0
2021-12-06 14:30:00,344.82,345.54,344.14,344.37,3233.0,301.3451,301.9743,300.7508,300.9518,3233.0
2021-12-06 15:00:00,344.79,344.79,342.98,343.39,8660.0,301.3189,301.3189,299.7371,300.0954,8660.0
2021-12-06 15:30:00,343.82,343.82,342.33,342.34,24571.0,300.4712,300.4712,299.169,299.1778,24571.0
2021-12-07 09:30:00,345.74,347.18,344.67,347.02,7461.0,302.1491,303.4075,301.214,303.2677,7461.0
2021-12-07 10:00:00,347.15,347.44,344.78,345.25,6375.0,303.3813,303.6348,301.3101,301.7209,6375.0
2021-12-07 10:30:00,345.0,346.0,344.35,345.04,7551.0,301.5024,302.3763,300.9344,301.5374,7551.0
2021-12-07 11:00:00,345.25,345.46,344.17,344.47,5804.0,301.7209,301.9044,300.777,301.0392,5804.0
2021-12-07 11:30:00,344.28,345.17,343.6,344.17,5556.0,300.8732,301.651,300.2789,300.777,5556.0
2021-12-07 12:00:00,344.42,345.22,343.94,345.22,8356.0,300.9955,301.6947,300.576,301.6947,8356.0
2021-12-07 12:30:00,345.03,345.47,344.61,344.76,3594.0,301.5286,301.9131,301.1616,301.2927,3594.0
2021-12-07 13:00:00,344.78,345.88,344.78,345.81,9163.0,301.3101,302.2715,301.3101,302.2103,9163.0
2021-12-07 13:30:00,346.54,346.82,344.94,345.05,9580.0,302.8482,303.0929,301.45,301.5461,9580.0
2021-12-07 14:00:00,344.99,345.83,344.56,345.6,8446.0,301.4937,302.2278,301.1179,302.0268,8446.0
2021-12-07 14:30:00,345.47,346.51,345.24,345.58,8223.0,301.9131,302.822,301.7121,302.0093,8223.0
2021-12-07 15:00:00,345.63,346.29,342.74,345.11,25516.0,302.053,302.6298,299.5273,301.5985,25516.0
2021-12-07 15:30:00,344.56,345.29,342.61,345.1,31891.0,301.1179,301.7558,299.4137,301.5898,31891.0
2021-12-08 09:30:00,343.54,346.31,343.3,346.31,5489.0,300.2265,302.6472,300.0167,302.6472,5489.0
2021-12-08 10:00:00,346.58,347.79,345.74,346.76,25542.0,302.8832,303.9406,302.1491,303.0405,25542.0
2021-12-08 10:30:00,347.06,347.66,346.18,346.65,18774.0,303.3027,303.827,302.5336,302.9444,18774.0
2021-12-08 11:00:00,347.48,348.0,347.48,347.98,8922.0,303.6697,304.1242,303.6697,304.1067,8922.0
2021-12-08 11:30:00,348.38,349.19,347.97,348.88,9241.0,304.4563,305.1641,304.0979,304.8932,9241.0
2021-12-08 12:00:00,349.01,349.28,348.77,349.28,4734.0,305.0068,305.2428,304.7971,305.2428,4734.0
2021-12-08 12:30:00,349.47,349.61,348.95,349.53,6964.0,305.4088,305.5312,304.9544,305.4613,6964.0
2021-12-08 13:00:00,349.5,350.12,349.44,349.84,7527.0,305.435,305.9769,305.3826,305.7322,7527.0
2021-12-08 13:30:00,349.69,349.94,348.42,348.72,7750.0,305.6011,305.8196,304.4912,304.7534,7750.0
2021-12-08 14:00:00,348.76,349.04,347.8,347.93,7670.0,304.7883,305.033,303.9494,304.063,7670.0
2021-12-08 14:30:00,347.77,348.64,347.6,348.61,6933.0,303.9232,304.6835,303.7746,304.6573,6933.0
2021-12-08 15:00:00,348.5,349.78,348.42,349.66,9112.0,304.5611,305.6797,304.4912,305.5749,9112.0
2021-12-08 15:30:00,349.88,350.43,348.59,348.79,46989.0,305.7671,306.2478,304.6398,304.8146,46989.0
2021-12-09 09:30:00,348.56,348.56,345.37,345.97,7763.0,304.6136,304.6136,301.8258,302.3501,7763.0
2021-12-09 10:00:00,345.77,345.77,343.73,344.36,4016.0,302.1753,302.1753,300.3925,300.9431,4016.0
2021-12-09 10:30:00,344.97,345.35,344.58,344.86,3763.0,301.4762,301.8083,301.1354,301.3801,3763.0
2021-12-09 11:00:00,344.88,345.42,344.67,345.07,4023.0,301.3975,301.8694,301.214,301.5636,4023.0
2021-12-09 11:30:00,345.09,345.39,343.92,345.06,5590.0,301.5811,301.8432,300.5586,301.5548,5590.0
2021-12-09 12:00:00,345.06,345.06,344.39,344.96,7815.0,301.5548,301.5548,300.9693,301.4674,7815.0
2021-12-09 12:30:00,344.9,345.9,344.9,345.83,3811.0,301.415,302.2889,301.415,302.2278,3811.0
2021-12-09 13:00:00,346.12,346.42,345.62,346.1,3725.0,302.4812,302.7434,302.0442,302.4637,3725.0
2021-12-09 13:30:00,346.17,347.07,345.92,346.8,3339.0,302.5249,303.3114,302.3064,303.0755,3339.0
2021-12-09 14:00:00,346.73,346.83,345.7,345.8,5257.0,303.0143,303.1017,302.1141,302.2015,5257.0
2021-12-09 14:30:00,345.85,345.85,344.9,345.75,5436.0,302.2452,302.2452,301.415,302.1578,5436.0
2021-12-09 15:00:00,346.1,346.16,344.87,344.98,8575.0,302.4637,302.5161,301.3888,301.4849,8575.0
2021-12-09 15:30:00,345.22,345.92,344.19,344.59,34970.0,301.6947,302.3064,300.7945,301.1441,34970.0
2021-12-10 09:30:00,347.04,347.04,343.41,344.7,6807.0,303.2852,303.2852,300.1129,301.2402,6807.0
2021-12-10 10:00:00,345.13,346.2,344.78,345.04,2801.0,301.616,302.5511,301.3101,301.5374,2801.0
2021-12-10 10:30:00,344.7,344.7,343.38,344.2,5207.0,301.2402,301.2402,300.0867,300.8033,5207.0
2021-12-10 11:00:00,344.29,344.37,342.93,343.24,10532.0,300.8819,300.9518,299.6934,299.9643,10532.0
2021-12-10 11:30:00,343.19,343.7,343.02,343.21,3162.0,299.9206,300.3663,299.772,299.9381,3162.0
2021-12-10 12:00:00,343.6,345.48,343.6,344.58,4069.0,300.2789,301.9219,300.2789,301.1354,4069.0
2021-12-10 12:30:00,344.4,345.34,344.37,345.34,3597.0,300.978,301.7995,300.9518,301.7995,3597.0
2021-12-10 13:00:00,345.65,346.11,345.55,345.97,9125.0,302.0704,302.4725,301.9831,302.3501,9125.0
2021-12-10 13:30:00,346.04,346.52,345.74,346.24,3906.0,302.4113,302.8308,302.1491,302.5861,3906.0
2021-12-10 14:00:00,345.91,346.93,345.58,346.54,8197.0,302.2977,303.1891,302.0093,302.8482,8197.0
2021-12-10 14:30:00,346.55,346.63,344.36,344.61,4765.0,302.857,302.9269,300.9431,301.1616,4765.0
2021-12-10 15:00:00,344.64,345.3,344.07,345.29,15206.0,301.1878,301.7646,300.6897,301.7558,15206.0
2021-12-10 15:30:00,345.3,345.8,344.09,345.74,30114.0,301.7646,302.2015,300.7071,302.1491,30114.0
2021-12-13 09:30:00,345.89,345.89,343.92,344.98,6028.0,302.2802,302.2802,300.5586,301.4849,6028.0
2021-12-13 10:00:00,344.74,346.32,344.69,346.05,7432.0,301.2752,302.656,301.2315,302.42,7432.0
2021-12-13 10:30:00,346.04,347.22,344.94,347.22,8969.0,302.4113,303.4425,301.45,303.4425,8969.0
2021-12-13 11:00:00,347.33,348.91,347.33,348.9,8434.0,303.5386,304.9194,303.5386,304.9107,8434.0
2021-12-13 11:30:00,349.4,352.11,349.4,352.11,6178.0,305.3476,307.716,305.3476,307.716,6178.0
2021-12-13 12:00:00,351.87,352.42,351.47,351.64,8519.0,307.5062,307.9869,307.1567,307.3052,8519.0
2021-12-13 12:30:00,351.97,351.97,350.59,351.32,7325.0,307.5936,307.5936,306.3876,307.0256,7325.0
2021-12-13 13:00:00,351.31,352.32,351.25,351.93,7436.0,307.0168,307.8995,306.9644,307.5587,7436.0
2021-12-13 13:30:00,351.93,352.71,351.61,351.75,4229.0,307.5587,308.2403,307.279,307.4014,4229.0
2021-12-13 14:00:00,351.6,352.81,351.28,352.54,8319.0,307.2703,308.3277,306.9906,308.0918,8319.0
2021-12-13 14:30:00,352.82,353.81,352.64,353.57,9185.0,308.3365,309.2016,308.1791,308.9919,9185.0
2021-12-13 15:00:00,353.64,354.34,353.05,353.89,15873.0,309.0531,309.6648,308.5375,309.2715,15873.0
2021-12-13 15:30:00,354.26,355.0,352.25,352.61,32982.0,309.5949,310.2416,307.8383,308.1529,32982.0
2021-12-14 09:30:00,353.18,353.49,348.05,348.54,9259.0,308.6511,308.922,304.1679,304.5961,9259.0
2021-12-14 10:00:00,349.04,350.97,348.41,350.35,6534.0,305.033,306.7197,304.4825,306.1779,6534.0
2021-12-14 10:30:00,350.12,350.87,348.43,349.0,6585.0,305.9769,306.6323,304.4999,304.9981,6585.0
2021-12-14 11:00:00,349.1,350.11,348.58,349.79,7043.0,305.0855,305.9681,304.631,305.6885,7043.0
2021-12-14 11:30:00,349.5,349.51,346.27,346.27,5950.0,305.435,305.4438,302.6123,302.6123,5950.0
2021-12-14 12:00:00,346.6,347.55,345.88,347.36,7278.0,302.9007,303.7309,302.2715,303.5649,7278.0
2021-12-14 12:30:00,347.07,347.88,345.11,345.11,4192.0,303.3114,304.0193,301.5985,301.5985,4192.0
2021-12-14 13:00:00,344.99,345.23,343.76,344.24,7056.0,301.4937,301.7034,300.4187,300.8382,7056.0
2021-12-14 13:30:00,344.67,345.15,343.59,344.86,3881.0,301.214,301.6335,300.2702,301.3801,3881.0
2021-12-14 14:00:00,344.89,345.74,344.26,345.3,6851.0,301.4063,302.1491,300.8557,301.7646,6851.0
2021-12-14 14:30:00,346.05,347.26,345.97,347.26,2795.0,302.42,303.4775,302.3501,303.4775,2795.0
2021-12-14 15:00:00,346.96,347.96,346.96,347.5,3336.0,303.2153,304.0892,303.2153,303.6872,3336.0
2021-12-14 15:30:00,347.47,347.96,344.99,345.78,30134.0,303.661,304.0892,301.4937,302.1841,30134.0
2021-12-15 09:30:00,347.61,350.7,347.61,349.6,2675.0,303.7833,306.4837,303.7833,305.5224,2675.0
2021-12-15 10:00:00,349.6,350.42,348.69,348.91,5757.0,305.5224,306.239,304.7272,304.9194,5757.0
2021-12-15 10:30:00,349.34,349.72,348.32,349.09,6126.0,305.2952,305.6273,304.4038,305.0767,6126.0
2021-12-15 11:00:00,349.14,350.86,349.14,350.44,5150.0,305.1204,306.6236,305.1204,306.2565,5150.0
2021-12-15 11:30:00,350.16,350.8,348.57,349.83,3966.0,306.0118,306.5711,304.6223,305.7234,3966.0
2021-12-15 12:00:00,350.29,350.47,349.32,349.66,2511.0,306.1254,306.2827,305.2777,305.5749,2511.0
2021-12-15 12:30:00,349.63,350.42,349.06,349.66,1888.0,305.5487,306.239,305.0505,305.5749,1888.0
2021-12-15 13:00:00,349.76,350.53,349.72,350.24,1682.0,305.6623,306.3352,305.6273,306.0817,1682.0
2021-12-15 13:30:00,350.18,350.18,349.05,349.05,1510.0,306.0293,306.0293,305.0418,305.0418,1510.0
2021-12-15 14:00:00,348.59,351.7,348.58,350.21,3506.0,304.6398,307.3577,304.631,306.0555,3506.0
2021-12-15 14:30:00,350.45,351.36,350.08,350.42,6529.0,306.2653,307.0605,305.9419,306.239,6529.0
2021-12-15 15:00:00,351.03,353.28,351.03,353.28,4906.0,306.7721,308.7385,306.7721,308.7385,4906.0
2021-12-15 15:30:00,353.24,353.24,350.56,352.13,33804.0,308.7035,308.7035,306.3614,307.7335,33804.0
2021-12-16 09:30:00,349.72,350.65,344.17,345.31,20055.0,305.6273,306.44,300.777,301.7733,20055.0
2021-12-16 10:00:00,345.25,348.9,344.91,347.16,13150.0,301.7209,304.9107,301.4237,303.3901,13150.0
2021-12-16 10:30:00,347.16,347.76,345.58,346.62,9335.0,303.3901,303.9144,302.0093,302.9182,9335.0
2021-12-16 11:00:00,346.4,346.77,342.96,344.09,30524.0,302.7259,303.0492,299.7196,300.7071,30524.0
2021-12-16 11:30:00,344.56,344.81,342.84,343.23,17539.0,301.1179,301.3364,299.6147,299.9556,17539.0
2021-12-16 12:00:00,342.72,343.05,341.69,342.42,10805.0,299.5099,299.7983,298.6097,299.2477,10805.0
2021-12-16 12:30:00,342.19,343.85,341.43,341.44,23693.0,299.0467,300.4974,298.3825,298.3912,23693.0
2021-12-16 13:00:00,341.78,342.13,341.12,341.66,10546.0,298.6884,298.9943,298.1116,298.5835,10546.0
2021-12-16 13:30:00,341.66,341.66,340.57,341.02,6858.0,298.5835,298.5835,297.6309,298.0242,6858.0
2021-12-16 14:00:00,341.01,341.34,339.99,339.99,29533.0,298.0155,298.3039,297.1241,297.1241,29533.0
2021-12-16 14:30:00,339.99,340.78,339.38,340.78,19738.0,297.1241,297.8145,296.591,297.8145,19738.0
2021-12-16 15:00:00,340.56,341.48,340.07,341.25,25656.0,297.6222,298.4262,297.194,298.2252,25656.0
2021-12-16 15:30:00,341.25,342.9,341.16,342.17,99517.0,298.2252,299.6672,298.1465,299.0292,99517.0
2021-12-17 09:30:00,343.81,344.52,341.42,343.01,95693.0,300.4624,301.0829,298.3738,299.7633,95693.0
2021-12-17 10:00:00,342.75,343.04,340.53,341.55,22528.0,299.5361,299.7895,297.596,298.4874,22528.0
2021-12-17 10:30:00,341.43,345.24,341.27,344.7,4195.0,298.3825,301.7121,298.2427,301.2402,4195.0
2021-12-17 11:00:00,344.69,345.36,344.51,345.25,4425.0,301.2315,301.817,301.0742,301.7209,4425.0
2021-12-17 11:30:00,344.76,345.34,342.92,343.44,4949.0,301.2927,301.7995,299.6846,300.1391,4949.0
2021-12-17 12:00:00,343.12,344.36,343.09,344.17,2071.0,299.8594,300.9431,299.8332,300.777,2071.0
2021-12-17 12:30:00,344.6,345.8,344.6,345.8,3022.0,301.1528,302.2015,301.1528,302.2015,3022.0
2021-12-17 13:00:00,345.3,346.76,345.2,346.76,6611.0,301.7646,303.0405,301.6772,303.0405,6611.0
2021-12-17 13:30:00,346.78,346.94,346.14,346.86,9072.0,303.058,303.1978,302.4987,303.1279,9072.0
2021-12-17 14:00:00,346.94,346.94,345.63,345.65,9099.0,303.1978,303.1978,302.053,302.0704,9099.0
2021-12-17 14:30:00,345.82,346.0,345.21,345.27,4734.0,302.219,302.3763,301.6859,301.7384,4734.0
2021-12-17 15:00:00,345.4,345.71,343.45,343.45,11689.0,301.852,302.1229,300.1478,300.1478,11689.0
2021-12-17 15:30:00,343.78,343.87,341.08,341.74,33669.0,300.4362,300.5149,298.0766,298.6534,33669.0
2021-12-20 09:30:00,337.83,339.78,335.44,337.02,9237.0,295.2364,296.9405,293.1477,294.5285,9237.0
2021-12-20 10:00:00,337.43,338.19,335.96,336.19,2948.0,294.8868,295.551,293.6022,293.8032,2948.0
2021-12-20 10:30:00,336.17,337.87,334.69,334.97,7749.0,293.7857,295.2714,292.4923,292.737,7749.0
2021-12-20 11:00:00,335.12,335.63,334.5,335.63,8249.0,292.8681,293.3138,292.3262,293.3138,8249.0
2021-12-20 11:30:00,335.59,336.62,335.04,336.22,5259.0,293.2788,294.179,292.7982,293.8294,5259.0
2021-12-20 12:00:00,335.97,336.16,334.7,335.1,6678.0,293.6109,293.7769,292.501,292.8506,6678.0
2021-12-20 12:30:00,334.95,335.32,333.57,335.01,4088.0,292.7195,293.0429,291.5135,292.7719,4088.0
2021-12-20 13:00:00,334.73,335.22,334.5,334.97,5297.0,292.5272,292.9555,292.3262,292.737,5297.0
2021-12-20 13:30:00,334.95,336.39,334.88,335.62,6097.0,292.7195,293.9779,292.6583,293.305,6097.0
2021-12-20 14:00:00,336.09,336.59,335.63,335.97,5244.0,293.7158,294.1527,293.3138,293.6109,5244.0
2021-12-20 14:30:00,335.65,336.53,335.62,335.92,4652.0,293.3312,294.1003,293.305,293.5672,4652.0
2021-12-20 15:00:00,335.96,336.56,335.8,336.35,4748.0,293.6022,294.1265,293.4623,293.943,4748.0
2021-12-20 15:30:00,336.2,338.47,335.7,337.26,30227.0,293.8119,295.7957,293.3749,294.7383,30227.0
2021-12-21 09:30:00,339.43,341.45,338.03,339.58,9145.0,296.6347,298.4,295.4112,296.7658,9145.0
2021-12-21 10:00:00,339.5,340.24,337.39,340.24,8933.0,296.6958,297.3425,294.8519,297.3425,8933.0
2021-12-21 10:30:00,340.16,342.25,339.82,341.37,15691.0,297.2726,299.0991,296.9755,298.3301,15691.0
2021-12-21 11:00:00,341.35,342.04,341.29,341.46,12405.0,298.3126,298.9156,298.2602,298.4087,12405.0
2021-12-21 11:30:00,341.48,343.25,340.95,342.53,6579.0,298.4262,299.973,297.963,299.3438,6579.0
2021-12-21 12:00:00,342.43,343.7,342.25,342.99,3476.0,299.2564,300.3663,299.0991,299.7458,3476.0
2021-12-21 12:30:00,343.12,343.34,342.12,342.16,5952.0,299.8594,300.0517,298.9855,299.0205,5952.0
2021-12-21 13:00:00,342.06,342.06,340.86,341.15,7065.0,298.9331,298.9331,297.8844,298.1378,7065.0
2021-12-21 13:30:00,341.46,341.46,340.6,340.93,5768.0,298.4087,298.4087,297.6572,297.9455,5768.0
2021-12-21 14:00:00,340.88,340.88,339.06,339.13,5455.0,297.9019,297.9019,296.3113,296.3725,5455.0
2021-12-21 14:30:00,339.23,339.32,338.14,339.23,11503.0,296.4599,296.5385,295.5073,296.4599,11503.0
2021-12-21 15:00:00,339.06,340.47,338.73,340.14,14292.0,296.3113,297.5435,296.0229,297.2551,14292.0
2021-12-21 15:30:00,339.98,340.73,338.82,340.56,54687.0,297.1153,297.7708,296.1016,297.6222,54687.0
2021-12-22 09:30:00,341.21,343.63,341.21,343.26,4437.0,298.1902,300.3051,298.1902,299.9818,4437.0
2021-12-22 10:00:00,343.59,344.65,342.06,342.3,19350.0,300.2702,301.1965,298.9331,299.1428,19350.0
2021-12-22 10:30:00,342.19,343.48,341.88,343.41,4416.0,299.0467,300.174,298.7758,300.1129,4416.0
2021-12-22 11:00:00,343.55,343.74,342.73,343.01,5630.0,300.2352,300.4013,299.5186,299.7633,5630.0
2021-12-22 11:30:00,343.03,343.47,342.86,343.47,1683.0,299.7808,300.1653,299.6322,300.1653,1683.0
2021-12-22 12:00:00,343.37,344.55,343.26,343.77,6066.0,300.0779,301.1091,299.9818,300.4275,6066.0
2021-12-22 12:30:00,343.45,344.41,343.44,344.3,2714.0,300.1478,300.9868,300.1391,300.8907,2714.0
2021-12-22 13:00:00,344.48,344.78,344.27,344.78,10618.0,301.048,301.3101,300.8644,301.3101,10618.0
2021-12-22 13:30:00,344.85,345.77,344.33,344.33,8442.0,301.3713,302.1753,300.9169,300.9169,8442.0
2021-12-22 14:00:00,344.53,344.57,343.12,343.32,5899.0,301.0917,301.1266,299.8594,300.0342,5899.0
2021-12-22 14:30:00,343.32,343.35,342.59,343.35,6442.0,300.0342,300.0604,299.3963,300.0604,6442.0
2021-12-22 15:00:00,343.17,344.09,342.9,343.97,7350.0,299.9031,300.7071,299.6672,300.6023,7350.0
2021-12-22 15:30:00,343.7,344.73,343.38,343.67,48155.0,300.3663,301.2664,300.0867,300.3401,48155.0
2021-12-23 09:30:00,345.08,345.31,343.68,344.28,2381.0,301.5723,301.7733,300.3488,300.8732,2381.0
2021-12-23 10:00:00,343.93,344.35,342.48,343.59,2736.0,300.5673,300.9344,299.3001,300.2702,2736.0
2021-12-23 10:30:00,343.06,343.34,342.29,343.34,2562.0,299.807,300.0517,299.1341,300.0517,2562.0
2021-12-23 11:00:00,343.1,343.38,342.4,342.6,4650.0,299.842,300.0867,299.2302,299.405,4650.0
2021-12-23 11:30:00,342.64,342.74,341.36,342.11,8024.0,299.4399,299.5273,298.3213,298.9768,8024.0
2021-12-23 12:00:00,342.03,342.62,341.81,341.87,2020.0,298.9069,299.4225,298.7146,298.767,2020.0
2021-12-23 12:30:00,341.56,341.9,341.15,341.38,1052.0,298.4961,298.7932,298.1378,298.3388,1052.0
2021-12-23 13:00:00,341.41,341.44,340.13,340.45,4203.0,298.365,298.3912,297.2464,297.5261,4203.0
2021-12-23 13:30:00,340.66,342.3,340.66,341.98,1701.0,297.7096,299.1428,297.7096,298.8632,1701.0
2021-12-23 14:00:00,342.42,342.68,342.16,342.43,2235.0,299.2477,299.4749,299.0205,299.2564,2235.0
2021-12-23 14:30:00,342.49,343.72,342.49,343.65,2300.0,299.3089,300.3838,299.3089,300.3226,2300.0
2021-12-23 15:00:00,343.42,344.32,343.42,344.03,5707.0,300.1216,300.9081,300.1216,300.6547,5707.0
2021-12-23 15:30:00,343.99,344.51,342.65,342.66,29490.0,300.6197,301.0742,299.4487,299.4574,29490.0
2021-12-27 09:30:00,343.98,343.98,341.87,343.0,1273.0,300.611,300.611,298.767,299.7546,1273.0
2021-12-27 10:00:00,343.08,344.27,343.08,344.05,2913.0,299.8245,300.8644,299.8245,300.6722,2913.0
2021-12-27 10:30:00,344.71,344.71,343.39,344.07,936.0,301.249,301.249,300.0954,300.6897,936.0
2021-12-27 11:00:00,343.97,343.97,342.94,342.94,1341.0,300.6023,300.6023,299.7021,299.7021,1341.0
2021-12-27 11:30:00,343.33,343.58,342.88,343.08,3892.0,300.043,300.2614,299.6497,299.8245,3892.0
2021-12-27 12:00:00,343.0,343.45,343.0,343.21,4240.0,299.7546,300.1478,299.7546,299.9381,4240.0
2021-12-27 12:30:00,343.1,343.1,342.46,342.68,2693.0,299.842,299.842,299.2826,299.4749,2693.0
2021-12-27 13:00:00,342.5,343.15,342.43,343.05,4368.0,299.3176,299.8856,299.2564,299.7983,4368.0
2021-12-27 13:30:00,342.76,343.19,342.75,342.77,11464.0,299.5448,299.9206,299.5361,299.5536,11464.0
2021-12-27 14:00:00,342.73,343.06,342.13,343.0,6321.0,299.5186,299.807,298.9943,299.7546,6321.0
2021-12-27 14:30:00,343.13,343.2,342.27,342.7,11027.0,299.8682,299.9293,299.1166,299.4924,11027.0
2021-12-27 15:00:00,342.63,343.89,342.26,343.87,6714.0,299.4312,300.5323,299.1079,300.5149,6714.0
2021-12-27 15:30:00,343.97,346.74,343.57,346.7,52499.0,300.6023,303.023,300.2527,302.9881,52499.0
2021-12-28 09:30:00,346.14,347.97,346.14,347.2,3895.0,302.4987,304.0979,302.4987,303.425,3895.0
2021-12-28 10:00:00,348.15,348.15,347.29,347.62,1600.0,304.2552,304.2552,303.5037,303.7921,1600.0
2021-12-28 10:30:00,347.77,347.91,346.84,347.36,5253.0,303.9232,304.0455,303.1104,303.5649,5253.0
2021-12-28 11:00:00,347.36,347.71,347.11,347.28,4498.0,303.5649,303.8707,303.3464,303.4949,4498.0
2021-12-28 11:30:00,347.47,348.44,347.41,348.44,4011.0,303.661,304.5087,303.6085,304.5087,4011.0
2021-12-28 12:00:00,348.98,349.12,348.3,348.31,4110.0,304.9806,305.103,304.3863,304.3951,4110.0
2021-12-28 12:30:00,348.26,348.73,348.1,348.28,3063.0,304.3514,304.7621,304.2116,304.3689,3063.0
2021-12-28 13:00:00,347.96,348.95,347.86,348.54,14192.0,304.0892,304.9544,304.0018,304.5961,14192.0
2021-12-28 13:30:00,348.22,348.26,347.46,347.89,14012.0,304.3164,304.3514,303.6522,304.028,14012.0
2021-12-28 14:00:00,347.84,348.0,347.22,347.43,6151.0,303.9843,304.1242,303.4425,303.626,6151.0
2021-12-28 14:30:00,347.5,348.22,347.5,348.08,4673.0,303.6872,304.3164,303.6872,304.1941,4673.0
2021-12-28 15:00:00,348.03,348.82,347.98,348.82,8066.0,304.1504,304.8408,304.1067,304.8408,8066.0
2021-12-28 15:30:00,348.69,350.29,348.52,349.62,26468.0,304.7272,306.1254,304.5786,305.5399,26468.0
2021-12-29 09:30:00,350.33,350.33,347.06,347.06,4825.0,306.1604,306.1604,303.3027,303.3027,4825.0
2021-12-29 10:00:00,347.21,348.48,346.18,347.25,6342.0,303.4338,304.5436,302.5336,303.4687,6342.0
2021-12-29 10:30:00,348.17,348.72,347.41,348.72,6589.0,304.2727,304.7534,303.6085,304.7534,6589.0
2021-12-29 11:00:00,348.71,349.74,348.58,349.38,2812.0,304.7446,305.6448,304.631,305.3302,2812.0
2021-12-29 11:30:00,349.79,350.47,349.75,350.27,2824.0,305.6885,306.2827,305.6535,306.108,2824.0
2021-12-29 12:00:00,349.82,350.69,349.78,350.28,1935.0,305.7147,306.475,305.6797,306.1167,1935.0
2021-12-29 12:30:00,350.99,350.99,350.48,350.48,2000.0,306.7372,306.7372,306.2915,306.2915,2000.0
2021-12-29 13:00:00,350.56,351.63,350.53,351.31,2550.0,306.3614,307.2965,306.3352,307.0168,2550.0
2021-12-29 13:30:00,351.52,352.11,351.2,352.04,3694.0,307.2004,307.716,306.9207,307.6548,3694.0
2021-12-29 14:00:00,351.82,352.32,351.77,351.77,3827.0,307.4625,307.8995,307.4188,307.4188,3827.0
2021-12-29 14:30:00,351.71,352.28,351.7,351.83,5210.0,307.3664,307.8645,307.3577,307.4713,5210.0
2021-12-29 15:00:00,351.85,352.78,351.11,352.78,5887.0,307.4888,308.3015,306.8421,308.3015,5887.0
2021-12-29 15:30:00,352.67,353.67,352.21,352.22,23870.0,308.2054,309.0793,307.8034,307.8121,23870.0
2021-12-30 09:30:00,352.03,353.68,351.64,351.99,2824.0,307.6461,309.088,307.3052,307.6111,2824.0
2021-12-30 10:00:00,351.98,353.24,351.66,352.41,5879.0,307.6024,308.7035,307.3227,307.9781,5879.0
2021-12-30 10:30:00,352.3,353.37,352.3,353.37,1885.0,307.882,308.8171,307.882,308.8171,1885.0
2021-12-30 11:00:00,353.54,354.31,353.3,353.53,2635.0,308.9657,309.6386,308.7559,308.9569,2635.0
2021-12-30 11:30:00,353.19,353.51,351.53,351.92,2720.0,308.6598,308.9395,307.2091,307.5499,2720.0
2021-12-30 12:00:00,351.58,352.0,351.06,351.44,3098.0,307.2528,307.6198,306.7984,307.1304,3098.0
2021-12-30 12:30:00,351.48,351.99,351.31,351.38,6352.0,307.1654,307.6111,307.0168,307.078,6352.0
2021-12-30 13:00:00,351.56,351.64,351.44,351.62,4720.0,307.2353,307.3052,307.1304,307.2878,4720.0
2021-12-30 13:30:00,351.62,352.51,351.6,352.32,1460.0,307.2878,308.0655,307.2703,307.8995,1460.0
2021-12-30 14:00:00,352.45,353.19,352.45,353.19,1338.0,308.0131,308.6598,308.0131,308.6598,1338.0
2021-12-30 14:30:00,352.98,353.57,352.92,353.57,2602.0,308.4763,308.9919,308.4238,308.9919,2602.0
2021-12-30 15:00:00,353.42,353.51,352.96,353.32,7135.0,308.8608,308.9395,308.4588,308.7734,7135.0
2021-12-30 15:30:00,353.31,353.78,351.84,352.81,32487.0,308.7647,309.1754,307.48,308.3277,32487.0
2021-12-31 09:30:00,351.48,353.04,351.48,351.83,3641.0,308.988,310.3594,308.988,309.2957,3641.0
2021-12-31 10:00:00,351.84,353.26,351.84,352.84,1966.0,309.3045,310.5528,309.3045,310.1836,1966.0
2021-12-31 10:30:00,352.28,353.06,352.13,353.06,2283.0,309.6913,310.377,309.5594,310.377,2283.0
2021-12-31 11:00:00,353.17,353.92,353.11,353.32,2788.0,310.4737,311.133,310.4209,310.6056,2788.0
2021-12-31 11:30:00,353.17,353.64,352.79,352.99,7442.0,310.4737,310.8869,310.1396,310.3155,7442.0
2021-12-31 12:00:00,353.25,353.37,352.94,353.2,5728.0,310.544,310.6495,310.2715,310.5001,5728.0
2021-12-31 12:30:00,353.37,354.25,353.36,354.15,4221.0,310.6495,311.4231,310.6407,311.3352,4221.0
2021-12-31 13:00:00,354.05,354.6,354.05,354.6,1703.0,311.2473,311.7308,311.2473,311.7308,1703.0
2021-12-31 13:30:00,354.62,354.86,353.95,354.86,1634.0,311.7484,311.9594,311.1594,311.9594,1634.0
2021-12-31 14:00:00,354.62,355.07,354.46,354.49,3226.0,311.7484,312.144,311.6077,311.6341,3226.0
2021-12-31 14:30:00,354.28,354.8,354.17,354.36,4028.0,311.4495,311.9066,311.3528,311.5198,4028.0
2021-12-31 15:00:00,354.5,354.7,354.24,354.33,5873.0,311.6429,311.8187,311.4143,311.4935,5873.0
2021-12-31 15:30:00,354.44,354.9,352.16,352.33,32876.0,311.5902,311.9945,309.5858,309.7352,32876.0
2022-01-03 09:30:00,352.89,353.99,350.91,351.05,8530.0,310.2275,311.1946,308.4869,308.61,8530.0
2022-01-03 10:00:00,350.18,351.17,349.62,349.81,4047.0,307.8452,308.7155,307.3529,307.5199,4047.0
2022-01-03 10:30:00,348.23,348.23,345.17,345.52,7325.0,306.1309,306.1309,303.4409,303.7485,7325.0
2022-01-03 11:00:00,345.73,347.01,345.35,346.87,8018.0,303.9331,305.0584,303.5991,304.9353,8018.0
2022-01-03 11:30:00,347.26,348.1,345.33,347.77,14263.0,305.2782,306.0166,303.5815,305.7265,14263.0
2022-01-03 12:00:00,348.21,351.2,347.74,350.67,6526.0,306.1133,308.7419,305.7002,308.2759,6526.0
2022-01-03 12:30:00,350.68,350.87,349.49,349.49,4276.0,308.2847,308.4518,307.2386,307.2386,4276.0
2022-01-03 13:00:00,349.49,350.83,349.49,349.8,4176.0,307.2386,308.4166,307.2386,307.5111,4176.0
2022-01-03 13:30:00,349.67,350.89,349.61,350.89,3260.0,307.3968,308.4693,307.3441,308.4693,3260.0
2022-01-03 14:00:00,350.86,351.51,349.71,351.03,8483.0,308.443,309.0144,307.432,308.5924,8483.0
2022-01-03 14:30:00,351.46,352.31,351.29,352.23,7508.0,308.9704,309.7177,308.821,309.6473,7508.0
2022-01-03 15:00:00,352.12,352.63,351.64,352.1,5737.0,309.5506,309.999,309.1287,309.5331,5737.0
2022-01-03 15:30:00,352.29,354.45,352.16,353.71,49428.0,309.7001,311.5989,309.5858,310.9484,49428.0
2022-01-04 09:30:00,355.41,357.77,353.87,355.38,17206.0,312.4429,314.5176,311.0891,312.4165,17206.0
2022-01-04 10:00:00,355.19,357.47,354.01,354.54,20196.0,312.2495,314.2538,311.2121,311.6781,20196.0
2022-01-04 10:30:00,355.0,358.5,354.92,358.15,9033.0,312.0825,315.1593,312.0121,314.8516,9033.0
2022-01-04 11:00:00,358.0,359.49,357.33,359.3,9290.0,314.7198,316.0296,314.1308,315.8626,9290.0
2022-01-04 11:30:00,358.55,359.07,357.76,359.07,3017.0,315.2033,315.6604,314.5088,315.6604,3017.0
2022-01-04 12:00:00,358.59,359.37,357.87,357.87,5599.0,315.2384,315.9241,314.6055,314.6055,5599.0
2022-01-04 12:30:00,357.29,357.77,356.42,356.7,5931.0,314.0956,314.5176,313.3308,313.5769,5931.0
2022-01-04 13:00:00,356.14,358.22,356.06,357.44,11568.0,313.0846,314.9132,313.0143,314.2275,11568.0
2022-01-04 13:30:00,357.23,357.29,355.78,355.93,6506.0,314.0429,314.0956,312.7682,312.9,6506.0
2022-01-04 14:00:00,356.1,358.01,356.1,357.49,4623.0,313.0495,314.7286,313.0495,314.2714,4623.0
2022-01-04 14:30:00,357.47,358.2,356.82,356.92,6506.0,314.2538,314.8956,313.6824,313.7703,6506.0
2022-01-04 15:00:00,356.53,358.0,356.42,356.76,9226.0,313.4275,314.7198,313.3308,313.6297,9226.0
2022-01-04 15:30:00,356.98,358.49,356.6,356.77,49417.0,313.8231,315.1505,313.489,313.6385,49417.0
2022-01-05 09:30:00,355.56,356.39,352.59,353.1,6304.0,312.5748,313.3044,309.9638,310.4122,6304.0
2022-01-05 10:00:00,351.92,354.14,351.64,353.97,3996.0,309.3748,311.3264,309.1287,311.177,3996.0
2022-01-05 10:30:00,354.61,356.0,354.61,355.5,3334.0,311.7396,312.9616,311.7396,312.522,3334.0
2022-01-05 11:00:00,355.46,355.61,353.87,355.46,5329.0,312.4868,312.6187,311.0891,312.4868,5329.0
2022-01-05 11:30:00,355.81,356.13,354.87,355.77,1640.0,312.7945,313.0758,311.9682,312.7594,1640.0
2022-01-05 12:00:00,355.28,356.17,355.16,355.49,4533.0,312.3286,313.111,312.2231,312.5132,4533.0
2022-01-05 12:30:00,355.66,356.36,354.36,355.8,6620.0,312.6627,313.278,311.5198,312.7857,6620.0
2022-01-05 13:00:00,355.71,356.44,355.27,355.82,19197.0,312.7066,313.3484,312.3198,312.8033,19197.0
2022-01-05 13:30:00,355.97,356.45,355.43,355.89,13743.0,312.9352,313.3572,312.4605,312.8649,13743.0
2022-01-05 14:00:00,355.55,355.77,353.74,354.77,14067.0,312.566,312.7594,310.9748,311.8803,14067.0
2022-01-05 14:30:00,354.9,355.16,352.95,353.04,10168.0,311.9945,312.2231,310.2803,310.3594,10168.0
2022-01-05 15:00:00,353.06,353.06,351.24,352.26,13474.0,310.377,310.377,308.777,309.6737,13474.0
2022-01-05 15:30:00,351.89,352.56,349.17,349.4,56788.0,309.3484,309.9374,306.9573,307.1595,56788.0
2022-01-06 09:30:00,351.78,353.07,349.62,350.09,12555.0,309.2517,310.3858,307.3529,307.766,12555.0
2022-01-06 10:00:00,349.43,350.95,349.43,350.54,5064.0,307.1858,308.5221,307.1858,308.1616,5064.0
2022-01-06 10:30:00,350.1,351.74,349.97,350.55,5426.0,307.7748,309.2166,307.6606,308.1704,5426.0
2022-01-06 11:00:00,350.58,351.0,348.9,348.97,7147.0,308.1968,308.566,306.7199,306.7815,7147.0
2022-01-06 11:30:00,349.07,349.89,349.07,349.42,2048.0,306.8694,307.5902,306.8694,307.177,2048.0
2022-01-06 12:00:00,349.42,350.7,349.32,350.52,4230.0,307.177,308.3023,307.0891,308.1441,4230.0
2022-01-06 12:30:00,350.66,350.97,350.03,350.16,2822.0,308.2671,308.5397,307.7133,307.8276,2822.0
2022-01-06 13:00:00,350.01,350.32,349.51,349.8,2474.0,307.6957,307.9682,307.2562,307.5111,2474.0
2022-01-06 13:30:00,350.14,350.73,349.23,349.48,4471.0,307.81,308.3287,307.01,307.2298,4471.0
2022-01-06 14:00:00,348.84,348.91,348.08,348.74,3064.0,306.6672,306.7287,305.999,306.5793,3064.0
2022-01-06 14:30:00,348.97,349.56,348.7,349.52,5778.0,306.7815,307.3001,306.5441,307.265,5778.0
2022-01-06 15:00:00,349.62,349.72,348.75,349.63,5191.0,307.3529,307.4408,306.588,307.3617,5191.0
2022-01-06 15:30:00,349.66,349.71,348.13,348.79,20063.0,307.388,307.432,306.043,306.6232,20063.0
2022-01-07 09:30:00,347.16,347.16,345.74,346.65,3735.0,305.1903,305.1903,303.9419,304.7419,3735.0
2022-01-07 10:00:00,346.67,348.02,346.4,347.18,4843.0,304.7595,305.9463,304.5222,305.2079,4843.0
2022-01-07 10:30:00,346.82,347.6,345.89,347.41,11495.0,304.8914,305.5771,304.0738,305.41,11495.0
2022-01-07 11:00:00,348.04,348.85,347.7,348.85,1554.0,305.9639,306.676,305.665,306.676,1554.0
2022-01-07 11:30:00,348.51,348.54,347.34,348.13,3859.0,306.3771,306.4034,305.3485,306.043,3859.0
2022-01-07 12:00:00,347.78,347.78,346.78,346.93,3910.0,305.7353,305.7353,304.8562,304.9881,3910.0
2022-01-07 12:30:00,347.53,347.65,346.76,346.96,6872.0,305.5155,305.621,304.8386,305.0144,6872.0
2022-01-07 13:00:00,347.04,347.52,346.89,347.45,3441.0,305.0848,305.5067,304.9529,305.4452,3441.0
2022-01-07 13:30:00,347.9,348.12,346.01,346.01,5105.0,305.8408,306.0342,304.1793,304.1793,5105.0
2022-01-07 14:00:00,345.83,346.54,345.01,345.03,5253.0,304.0211,304.6452,303.3002,303.3178,5253.0
2022-01-07 14:30:00,345.0,346.29,344.32,346.28,6430.0,303.2914,304.4254,302.6936,304.4167,6430.0
2022-01-07 15:00:00,346.25,346.34,344.67,344.8,12128.0,304.3903,304.4694,303.0013,303.1156,12128.0
2022-01-07 15:30:00,344.7,345.59,344.18,344.25,21333.0,303.0277,303.8101,302.5705,302.6321,21333.0
2022-01-10 09:30:00,343.0,343.67,341.75,342.93,6704.0,301.5332,302.1222,300.4343,301.4717,6704.0
2022-01-10 10:00:00,342.67,345.35,342.58,344.94,4622.0,301.2431,303.5991,301.164,303.2387,4622.0
2022-01-10 10:30:00,345.49,346.3,344.94,345.69,4392.0,303.7222,304.4342,303.2387,303.898,4392.0
2022-01-10 11:00:00,346.2,347.17,345.05,345.35,4427.0,304.3463,305.1991,303.3354,303.5991,4427.0
2022-01-10 11:30:00,344.88,345.1,343.41,344.26,3884.0,303.1859,303.3793,301.8936,302.6409,3884.0
2022-01-10 12:00:00,344.68,345.5,343.43,345.42,5396.0,303.0101,303.731,301.9112,303.6606,5396.0
2022-01-10 12:30:00,345.46,345.46,343.65,343.85,8343.0,303.6958,303.6958,302.1046,302.2804,8343.0
2022-01-10 13:00:00,344.06,344.58,343.37,344.37,3741.0,302.465,302.9222,301.8585,302.7376,3741.0
2022-01-10 13:30:00,343.98,345.45,343.8,345.16,2262.0,302.3947,303.687,302.2365,303.4321,2262.0
2022-01-10 14:00:00,345.38,345.85,344.64,345.03,3258.0,303.6255,304.0386,302.9749,303.3178,3258.0
2022-01-10 14:30:00,344.98,345.15,343.3,343.64,6112.0,303.2738,303.4233,301.7969,302.0958,6112.0
2022-01-10 15:00:00,344.06,344.08,341.96,343.02,13804.0,302.465,302.4826,300.6189,301.5508,13804.0
2022-01-10 15:30:00,343.04,345.04,342.22,345.03,55407.0,301.5684,303.3266,300.8475,303.3178,55407.0
2022-01-11 09:30:00,344.86,344.86,340.91,340.91,4850.0,303.1683,303.1683,299.6959,299.6959,4850.0
2022-01-11 10:00:00,340.41,342.15,340.41,341.52,2492.0,299.2563,300.786,299.2563,300.2321,2492.0
2022-01-11 10:30:00,341.65,343.79,341.31,342.57,11601.0,300.3464,302.2277,300.0475,301.1552,11601.0
2022-01-11 11:00:00,343.09,343.61,341.89,341.9,7310.0,301.6123,302.0694,300.5574,300.5662,7310.0
2022-01-11 11:30:00,341.67,342.67,341.67,341.99,3801.0,300.364,301.2431,300.364,300.6453,3801.0
2022-01-11 12:00:00,341.97,344.18,341.4,344.11,10519.0,300.6277,302.5705,300.1266,302.509,10519.0
2022-01-11 12:30:00,344.38,345.88,343.74,345.81,13706.0,302.7464,304.065,302.1837,304.0035,13706.0
2022-01-11 13:00:00,345.68,346.93,344.67,346.06,5395.0,303.8892,304.9881,303.0013,304.2233,5395.0
2022-01-11 13:30:00,346.57,346.87,345.8,345.8,5052.0,304.6716,304.9353,303.9947,303.9947,5052.0
2022-01-11 14:00:00,345.85,346.66,345.05,345.62,8507.0,304.0386,304.7507,303.3354,303.8364,8507.0
2022-01-11 14:30:00,345.5,345.99,345.43,345.87,6249.0,303.731,304.1617,303.6694,304.0562,6249.0
2022-01-11 15:00:00,345.91,346.55,345.63,346.52,7041.0,304.0914,304.654,303.8452,304.6276,7041.0
2022-01-11 15:30:00,346.29,346.37,344.79,346.07,30699.0,304.4254,304.4958,303.1068,304.232,30699.0
2022-01-12 09:30:00,344.23,347.76,344.23,347.53,6468.0,302.6145,305.7177,302.6145,305.5155,6468.0
2022-01-12 10:00:00,347.31,349.25,346.29,347.64,3140.0,305.3221,307.0276,304.4254,305.6122,3140.0
2022-01-12 10:30:00,347.28,349.01,347.27,349.01,6988.0,305.2958,306.8166,305.287,306.8166,6988.0
2022-01-12 11:00:00,349.17,349.41,347.76,348.54,3835.0,306.9573,307.1683,305.7177,306.4034,3835.0
2022-01-12 11:30:00,348.17,348.5,347.41,347.73,1905.0,306.0782,306.3683,305.41,305.6914,1905.0
2022-01-12 12:00:00,347.99,348.68,347.75,348.5,1557.0,305.9199,306.5265,305.7089,306.3683,1557.0
2022-01-12 12:30:00,348.55,348.56,347.75,347.99,2605.0,306.4122,306.421,305.7089,305.9199,2605.0
2022-01-12 13:00:00,348.53,348.74,348.15,348.5,4904.0,306.3946,306.5793,306.0606,306.3683,4904.0
2022-01-12 13:30:00,348.36,348.36,347.32,347.32,3027.0,306.2452,306.2452,305.3309,305.3309,3027.0
2022-01-12 14:00:00,347.33,347.78,347.09,347.5,4020.0,305.3397,305.7353,305.1287,305.4892,4020.0
2022-01-12 14:30:00,347.52,348.11,347.36,348.06,5104.0,305.5067,306.0254,305.3661,305.9815,5104.0
2022-01-12 15:00:00,348.05,348.15,347.58,348.15,4081.0,305.9727,306.0606,305.5595,306.0606,4081.0
2022-01-12 15:30:00,348.24,350.71,348.0,349.21,26378.0,306.1397,308.3111,305.9287,306.9924,26378.0
2022-01-13 09:30:00,351.0,351.69,350.8,351.69,2648.0,308.566,309.1726,308.3902,309.1726,2648.0
2022-01-13 10:00:00,351.52,352.29,351.52,352.29,949.0,309.0232,309.7001,309.0232,309.7001,949.0
2022-01-13 10:30:00,352.67,352.76,351.22,352.06,1970.0,310.0341,310.1133,308.7594,309.4979,1970.0
2022-01-13 11:00:00,351.82,351.83,350.07,350.9,5348.0,309.2869,309.2957,307.7485,308.4781,5348.0
2022-01-13 11:30:00,350.89,351.78,349.54,351.07,5174.0,308.4693,309.2517,307.2825,308.6276,5174.0
2022-01-13 12:00:00,350.93,351.46,350.02,350.81,3041.0,308.5045,308.9704,307.7045,308.399,3041.0
2022-01-13 12:30:00,350.05,351.65,350.05,350.53,3460.0,307.7309,309.1375,307.7309,308.1529,3460.0
2022-01-13 13:00:00,350.16,351.78,349.61,351.77,5308.0,307.8276,309.2517,307.3441,309.2429,5308.0
2022-01-13 13:30:00,351.32,351.43,349.57,349.93,7640.0,308.8473,308.9441,307.3089,307.6254,7640.0
2022-01-13 14:00:00,350.21,350.21,348.23,348.33,3883.0,307.8715,307.8715,306.1309,306.2188,3883.0
2022-01-13 14:30:00,348.17,348.57,347.39,348.57,2349.0,306.0782,306.4298,305.3925,306.4298,2349.0
2022-01-13 15:00:00,348.4,348.62,347.35,348.16,6870.0,306.2804,306.4738,305.3573,306.0694,6870.0
2022-01-13 15:30:00,348.21,348.66,347.32,347.96,30899.0,306.1133,306.5089,305.3309,305.8936,30899.0
2022-01-14 09:30:00,345.81,346.06,343.87,345.71,4452.0,304.0035,304.2233,302.298,303.9156,4452.0
2022-01-14 10:00:00,346.1,347.36,346.1,346.81,1120.0,304.2584,305.3661,304.2584,304.8826,1120.0
2022-01-14 10:30:00,346.5,346.91,343.67,343.91,1651.0,304.6101,304.9705,302.1222,302.3332,1651.0
2022-01-14 11:00:00,344.87,344.87,342.85,342.87,3933.0,303.1771,303.1771,301.4013,301.4189,3933.0
2022-01-14 11:30:00,342.87,343.97,342.4,343.92,1816.0,301.4189,302.3859,301.0057,302.342,1816.0
2022-01-14 12:00:00,343.22,343.46,342.71,342.88,1000.0,301.7266,301.9376,301.2783,301.4277,1000.0
2022-01-14 12:30:00,343.51,343.84,342.74,342.81,2926.0,301.9815,302.2716,301.3046,301.3662,2926.0
2022-01-14 13:00:00,342.51,342.51,341.38,342.0,4468.0,301.1024,301.1024,300.109,300.6541,4468.0
2022-01-14 13:30:00,341.76,341.85,340.17,340.34,3721.0,300.4431,300.5222,299.0453,299.1948,3721.0
2022-01-14 14:00:00,340.53,341.07,340.36,341.07,3621.0,299.3618,299.8365,299.2124,299.8365,3621.0
2022-01-14 14:30:00,341.63,342.1,341.27,341.8,15574.0,300.3288,300.742,300.0123,300.4783,15574.0
2022-01-14 15:00:00,341.88,344.93,341.34,344.65,7845.0,300.5486,303.2299,300.0739,302.9837,7845.0
2022-01-14 15:30:00,344.48,344.86,343.36,343.82,21263.0,302.8343,303.1683,301.8497,302.2541,21263.0
2022-01-18 09:30:00,344.53,344.53,338.28,338.85,7628.0,302.8782,302.8782,297.3838,297.8849,7628.0
2022-01-18 10:00:00,338.49,339.58,336.69,338.67,6931.0,297.5684,298.5267,295.986,297.7267,6931.0
2022-01-18 10:30:00,339.31,340.15,338.82,339.76,5035.0,298.2893,299.0277,297.8585,298.6849,5035.0
2022-01-18 11:00:00,339.52,342.12,339.23,341.53,5677.0,298.4739,300.7596,298.219,300.2409,5677.0
2022-01-18 11:30:00,341.37,341.7,339.94,340.44,5149.0,300.1002,300.3904,298.8431,299.2827,5149.0
2022-01-18 12:00:00,340.44,341.01,339.77,340.91,2636.0,299.2827,299.7838,298.6937,299.6959,2636.0
2022-01-18 12:30:00,341.33,341.87,339.45,339.48,5158.0,300.0651,300.5398,298.4124,298.4387,5158.0
2022-01-18 13:00:00,339.41,342.72,339.4,341.85,3331.0,298.3772,301.287,298.3684,300.5222,3331.0
2022-01-18 13:30:00,342.48,342.74,341.34,342.72,7956.0,301.0761,301.3046,300.0739,301.287,7956.0
2022-01-18 14:00:00,342.64,342.67,341.91,342.26,6643.0,301.2167,301.2431,300.575,300.8827,6643.0
2022-01-18 14:30:00,342.03,344.21,342.03,343.0,7966.0,300.6805,302.5969,300.6805,301.5332,7966.0
2022-01-18 15:00:00,343.1,343.24,341.62,341.97,32541.0,301.6211,301.7442,300.32,300.6277,32541.0
2022-01-18 15:30:00,342.03,343.76,341.4,342.72,59419.0,300.6805,302.2013,300.1266,301.287,59419.0
2022-01-19 09:30:00,344.26,349.13,344.26,347.24,11093.0,302.6409,306.9221,302.6409,305.2606,11093.0
2022-01-19 10:00:00,346.76,347.69,342.41,342.41,16344.0,304.8386,305.6562,301.0145,301.0145,16344.0
2022-01-19 10:30:00,342.34,345.47,342.29,345.47,3603.0,300.953,303.7046,300.909,303.7046,3603.0
2022-01-19 11:00:00,345.86,345.93,344.52,345.82,3370.0,304.0474,304.109,302.8694,304.0123,3370.0
2022-01-19 11:30:00,345.61,345.76,344.87,344.87,2812.0,303.8277,303.9595,303.1771,303.1771,2812.0
2022-01-19 12:00:00,345.03,345.03,344.31,344.7,2993.0,303.3178,303.3178,302.6848,303.0277,2993.0
2022-01-19 12:30:00,344.53,344.53,343.3,343.45,3160.0,302.8782,302.8782,301.7969,301.9288,3160.0
2022-01-19 13:00:00,343.57,344.15,343.56,343.82,2311.0,302.0343,302.5442,302.0255,302.2541,2311.0
2022-01-19 13:30:00,344.13,344.15,342.68,342.97,3355.0,302.5266,302.5442,301.2519,301.5068,3355.0
2022-01-19 14:00:00,342.98,343.46,342.07,342.07,3408.0,301.5156,301.9376,300.7156,300.7156,3408.0
2022-01-19 14:30:00,341.82,342.41,341.5,342.41,10251.0,300.4958,301.0145,300.2145,301.0145,10251.0
2022-01-19 15:00:00,342.22,342.96,341.55,342.74,8939.0,300.8475,301.498,300.2585,301.3046,8939.0
2022-01-19 15:30:00,342.8,342.81,339.34,339.46,43171.0,301.3574,301.3662,298.3157,298.4212,43171.0
2022-01-20 09:30:00,339.04,341.52,338.18,340.19,2532.0,298.0519,300.2321,297.2959,299.0629,2532.0
2022-01-20 10:00:00,341.68,343.98,341.53,341.53,9934.0,300.3728,302.3947,300.2409,300.2409,9934.0
2022-01-20 10:30:00,342.21,343.34,341.95,343.14,4437.0,300.8387,301.8321,300.6101,301.6563,4437.0
2022-01-20 11:00:00,343.54,343.68,343.0,343.33,5890.0,302.0079,302.131,301.5332,301.8233,5890.0
2022-01-20 11:30:00,343.3,343.88,342.71,343.12,9260.0,301.7969,302.3068,301.2783,301.6387,9260.0
2022-01-20 12:00:00,343.56,343.57,341.75,341.75,3226.0,302.0255,302.0343,300.4343,300.4343,3226.0
2022-01-20 12:30:00,341.96,342.48,341.48,342.4,8954.0,300.6189,301.0761,300.197,301.0057,8954.0
2022-01-20 13:00:00,342.44,342.44,341.35,342.3,17951.0,301.0409,301.0409,300.0827,300.9178,17951.0
2022-01-20 13:30:00,342.37,342.96,341.85,341.87,6629.0,300.9794,301.498,300.5222,300.5398,6629.0
2022-01-20 14:00:00,341.98,342.85,340.67,340.96,6050.0,300.6365,301.4013,299.4849,299.7398,6050.0
2022-01-20 14:30:00,340.79,341.29,340.38,340.93,12974.0,299.5904,300.0299,299.2299,299.7134,12974.0
2022-01-20 15:00:00,340.76,340.76,338.89,338.89,13214.0,299.564,299.564,297.9201,297.9201,13214.0
2022-01-20 15:30:00,338.35,339.21,335.78,335.94,59428.0,297.4454,298.2014,295.186,295.3267,59428.0
2022-01-21 09:30:00,338.29,339.81,336.6,337.63,20705.0,297.3926,298.7288,295.9069,296.8124,20705.0
2022-01-21 10:00:00,337.92,338.88,336.7,338.13,7809.0,297.0673,297.9113,295.9948,297.2519,7809.0
2022-01-21 10:30:00,337.59,338.75,335.89,338.46,6047.0,296.7772,297.797,295.2828,297.5421,6047.0
2022-01-21 11:00:00,338.35,339.27,337.82,338.36,10843.0,297.4454,298.2541,296.9794,297.4541,10843.0
2022-01-21 11:30:00,338.06,338.13,335.96,337.18,19141.0,297.1904,297.2519,295.3443,296.4168,19141.0
2022-01-21 12:00:00,337.06,337.91,337.0,337.72,4749.0,296.3113,297.0585,296.2586,296.8915,4749.0
2022-01-21 12:30:00,337.54,337.9,335.74,336.01,1708.0,296.7333,297.0498,295.1509,295.3882,1708.0
2022-01-21 13:00:00,336.15,336.42,335.84,336.05,1402.0,295.5113,295.7487,295.2388,295.4234,1402.0
2022-01-21 13:30:00,336.04,337.06,336.04,336.52,1701.0,295.4146,296.3113,295.4146,295.8366,1701.0
2022-01-21 14:00:00,336.2,336.49,335.16,335.16,4432.0,295.5553,295.8102,294.641,294.641,4432.0
2022-01-21 14:30:00,335.15,335.71,333.57,333.57,5838.0,294.6322,295.1245,293.2432,293.2432,5838.0
2022-01-21 15:00:00,332.99,333.55,331.37,331.54,11270.0,292.7333,293.2256,291.3092,291.4586,11270.0
2022-01-21 15:30:00,331.42,333.08,331.4,332.07,51435.0,291.3531,292.8125,291.3356,291.9246,51435.0
2022-01-24 09:30:00,328.99,331.31,324.61,324.95,13384.0,289.2169,291.2564,285.3664,285.6653,13384.0
2022-01-24 10:00:00,324.63,325.93,323.0,325.41,6351.0,285.384,286.5269,283.9511,286.0697,6351.0
2022-01-24 10:30:00,325.35,327.26,323.86,323.86,5491.0,286.017,287.6961,284.7071,284.7071,5491.0
2022-01-24 11:00:00,323.53,325.42,323.33,325.42,9188.0,284.417,286.0785,284.2412,286.0785,9188.0
2022-01-24 11:30:00,325.39,325.47,323.05,324.86,12934.0,286.0521,286.1225,283.995,285.5862,12934.0
2022-01-24 12:00:00,325.36,325.81,321.83,322.8,8593.0,286.0258,286.4214,282.9225,283.7753,8593.0
2022-01-24 12:30:00,322.27,324.65,321.72,323.94,7995.0,283.3093,285.4016,282.8258,284.7774,7995.0
2022-01-24 13:00:00,323.77,325.36,322.53,324.57,9765.0,284.628,286.0258,283.5379,285.3313,9765.0
2022-01-24 13:30:00,325.06,327.91,323.93,327.91,2750.0,285.762,288.2675,284.7686,288.2675,2750.0
2022-01-24 14:00:00,328.77,329.29,325.03,325.03,6070.0,289.0235,289.4807,285.7357,285.7357,6070.0
2022-01-24 14:30:00,324.88,325.84,323.98,325.84,5967.0,285.6038,286.4477,284.8126,286.4477,5967.0
2022-01-24 15:00:00,326.91,328.04,326.23,327.65,7334.0,287.3884,288.3818,286.7906,288.0389,7334.0
2022-01-24 15:30:00,327.51,334.3,327.51,333.25,61146.0,287.9158,293.885,287.9158,292.9619,61146.0
2022-01-25 09:30:00,329.05,330.56,325.27,326.27,12290.0,289.2697,290.5971,285.9467,286.8258,12290.0
2022-01-25 10:00:00,325.95,329.03,324.77,329.03,11705.0,286.5444,289.2521,285.5071,289.2521,11705.0
2022-01-25 10:30:00,328.71,329.21,326.77,327.49,8451.0,288.9708,289.4103,287.2653,287.8983,8451.0
2022-01-25 11:00:00,326.91,327.33,324.63,327.12,7087.0,287.3884,287.7576,285.384,287.573,7087.0
2022-01-25 11:30:00,326.72,326.72,323.3,323.3,8971.0,287.2214,287.2214,284.2148,284.2148,8971.0
2022-01-25 12:00:00,323.64,326.67,323.3,326.15,7842.0,284.5137,287.1774,284.2148,286.7203,7842.0
2022-01-25 12:30:00,326.04,326.09,324.28,324.82,6975.0,286.6236,286.6675,285.0763,285.5511,6975.0
2022-01-25 13:00:00,324.64,325.86,323.98,325.55,4696.0,285.3928,286.4653,284.8126,286.1928,4696.0
2022-01-25 13:30:00,326.38,327.88,325.95,327.54,9129.0,286.9225,288.2411,286.5444,287.9422,9129.0
2022-01-25 14:00:00,327.85,329.83,327.32,329.53,8209.0,288.2147,289.9554,287.7488,289.6916,8209.0
2022-01-25 14:30:00,330.04,333.77,329.66,333.07,18703.0,290.14,293.419,289.8059,292.8037,18703.0
2022-01-25 15:00:00,333.49,333.81,331.7,331.86,16866.0,293.1729,293.4542,291.5993,291.74,16866.0
2022-01-25 15:30:00,331.6,332.52,329.6,330.69,43900.0,291.5114,292.3202,289.7532,290.7114,43900.0
2022-01-26 09:30:00,331.59,337.59,331.59,334.89,5838.0,291.5026,296.7772,291.5026,294.4036,5838.0
2022-01-26 10:00:00,335.1,337.19,333.29,333.29,23010.0,294.5883,296.4256,292.9971,292.9971,23010.0
2022-01-26 10:30:00,332.88,334.12,332.83,333.41,2575.0,292.6366,293.7267,292.5927,293.1026,2575.0
2022-01-26 11:00:00,333.47,335.33,332.62,334.39,4707.0,293.1553,294.7905,292.4081,293.9641,4707.0
2022-01-26 11:30:00,334.72,335.9,334.39,335.37,3400.0,294.2542,295.2915,293.9641,294.8256,3400.0
2022-01-26 12:00:00,335.67,335.67,333.87,334.55,3093.0,295.0893,295.0893,293.507,294.1048,3093.0
2022-01-26 12:30:00,334.57,334.57,333.56,333.56,8714.0,294.1223,294.1223,293.2344,293.2344,8714.0
2022-01-26 13:00:00,333.25,333.87,332.63,333.39,3501.0,292.9619,293.507,292.4169,293.085,3501.0
2022-01-26 13:30:00,333.36,334.23,332.82,334.23,3542.0,293.0586,293.8234,292.5839,293.8234,3542.0
2022-01-26 14:00:00,335.32,336.69,332.63,334.49,5550.0,294.7817,295.986,292.4169,294.052,5550.0
2022-01-26 14:30:00,334.45,334.45,329.83,331.29,8346.0,294.0168,294.0168,289.9554,291.2389,8346.0
2022-01-26 15:00:00,330.61,330.72,325.68,327.12,9369.0,290.6411,290.7378,286.3071,287.573,9369.0
2022-01-26 15:30:00,328.2,328.85,326.53,327.35,30474.0,288.5224,289.0938,287.0543,287.7752,30474.0
2022-01-27 09:30:00,329.99,333.43,329.03,333.05,4954.0,290.096,293.1202,289.2521,292.7861,4954.0
2022-01-27 10:00:00,333.03,333.03,329.82,329.82,4404.0,292.7685,292.7685,289.9466,289.9466,4404.0
2022-01-27 10:30:00,329.94,330.56,329.01,330.56,3163.0,290.0521,290.5971,289.2345,290.5971,3163.0
2022-01-27 11:00:00,331.66,331.66,328.48,328.48,4984.0,291.5641,291.5641,288.7686,288.7686,4984.0
2022-01-27 11:30:00,329.19,330.15,329.19,329.84,5418.0,289.3927,290.2367,289.3927,289.9642,5418.0
2022-01-27 12:00:00,329.59,329.59,326.06,326.06,3000.0,289.7444,289.7444,286.6411,286.6411,3000.0
2022-01-27 12:30:00,326.51,327.45,325.37,326.97,8222.0,287.0367,287.8631,286.0346,287.4411,8222.0
2022-01-27 13:00:00,326.87,326.87,324.51,325.32,9648.0,287.3532,287.3532,285.2785,285.9906,9648.0
2022-01-27 13:30:00,325.79,326.39,323.43,324.57,7073.0,286.4038,286.9312,284.3291,285.3313,7073.0
2022-01-27 14:00:00,324.24,325.93,321.99,322.05,10900.0,285.0412,286.5269,283.0632,283.1159,10900.0
2022-01-27 14:30:00,322.18,323.35,320.35,320.52,17425.0,283.2302,284.2588,281.6215,281.7709,17425.0
2022-01-27 15:00:00,320.51,322.84,319.48,321.89,14238.0,281.7621,283.8104,280.8566,282.9753,14238.0
2022-01-27 15:30:00,322.36,323.19,320.18,320.71,38395.0,283.3885,284.1181,281.472,281.9379,38395.0
2022-01-28 09:30:00,320.75,322.77,317.51,317.75,7216.0,281.9731,283.7489,279.1248,279.3358,7216.0
2022-01-28 10:00:00,318.09,321.01,317.82,320.36,4465.0,279.6347,282.2017,279.3973,281.6302,4465.0
2022-01-28 10:30:00,320.38,320.75,317.97,320.2,5345.0,281.6478,281.9731,279.5292,281.4896,5345.0
2022-01-28 11:00:00,320.73,322.34,319.79,321.62,6218.0,281.9555,283.3709,281.1292,282.7379,6218.0
2022-01-28 11:30:00,322.49,322.95,321.37,322.84,3417.0,283.5027,283.9071,282.5181,283.8104,3417.0
2022-01-28 12:00:00,323.11,324.04,322.39,322.96,5779.0,284.0478,284.8654,283.4148,283.9159,5779.0
2022-01-28 12:30:00,323.04,323.29,321.08,322.08,7893.0,283.9862,284.206,282.2632,283.1423,7893.0
2022-01-28 13:00:00,322.29,322.63,320.99,321.22,20359.0,283.3269,283.6258,282.1841,282.3863,20359.0
2022-01-28 13:30:00,321.92,323.22,321.69,323.04,4914.0,283.0016,284.1445,282.7995,283.9862,4914.0
2022-01-28 14:00:00,322.5,322.5,321.01,321.19,6724.0,283.5115,283.5115,282.2017,282.3599,6724.0
2022-01-28 14:30:00,320.82,326.94,320.82,326.69,16315.0,282.0346,287.4148,282.0346,287.195,16315.0
2022-01-28 15:00:00,326.28,327.94,326.23,327.32,12982.0,286.8345,288.2939,286.7906,287.7488,12982.0
2022-01-28 15:30:00,327.26,332.35,326.96,332.06,46682.0,287.6961,292.1707,287.4323,291.9158,46682.0
2022-01-31 09:30:00,329.5,331.57,328.1,330.16,11333.0,289.6653,291.485,288.4345,290.2455,11333.0
2022-01-31 10:00:00,330.55,331.29,328.98,329.18,9275.0,290.5883,291.2389,289.2081,289.384,9275.0
2022-01-31 10:30:00,329.13,330.87,327.46,330.25,16265.0,289.34,290.8696,287.8719,290.3246,16265.0
2022-01-31 11:00:00,330.45,330.73,328.86,328.86,5208.0,290.5004,290.7466,289.1026,289.1026,5208.0
2022-01-31 11:30:00,329.01,330.94,328.66,330.82,4674.0,289.2345,290.9312,288.9268,290.8257,4674.0
2022-01-31 12:00:00,330.82,331.31,330.21,331.05,4975.0,290.8257,291.2564,290.2894,291.0279,4975.0
2022-01-31 12:30:00,330.81,330.86,329.82,330.01,4326.0,290.8169,290.8609,289.9466,290.1136,4326.0
2022-01-31 13:00:00,329.56,330.33,329.23,330.33,5624.0,289.718,290.3949,289.4279,290.3949,5624.0
2022-01-31 13:30:00,329.99,330.21,329.41,329.59,5036.0,290.096,290.2894,289.5861,289.7444,5036.0
2022-01-31 14:00:00,329.22,331.3,329.22,331.3,5468.0,289.4191,291.2477,289.4191,291.2477,5468.0
2022-01-31 14:30:00,331.44,331.64,329.99,329.99,6360.0,291.3707,291.5466,290.096,290.096,6360.0
2022-01-31 15:00:00,330.01,330.2,328.74,329.32,9826.0,290.1136,290.2806,288.9971,289.507,9826.0
2022-01-31 15:30:00,329.31,332.74,329.25,332.42,35069.0,289.4982,292.5136,289.4455,292.2323,35069.0
2022-02-01 09:30:00,331.75,333.71,330.15,332.4,7194.0,291.6433,293.3663,290.2367,292.2147,7194.0
2022-02-01 10:00:00,331.89,331.89,329.23,329.72,3298.0,291.7663,291.7663,289.4279,289.8587,3298.0
2022-02-01 10:30:00,329.47,331.49,329.11,331.49,2361.0,289.6389,291.4147,289.3224,291.4147,2361.0
2022-02-01 11:00:00,331.58,331.6,329.63,330.32,4920.0,291.4938,291.5114,289.7796,290.3861,4920.0
2022-02-01 11:30:00,329.99,332.07,329.8,331.75,4023.0,290.096,291.9246,289.929,291.6433,4023.0
2022-02-01 12:00:00,331.4,331.6,329.54,330.13,7206.0,291.3356,291.5114,289.7004,290.2191,7206.0
2022-02-01 12:30:00,329.74,330.52,329.17,330.19,5638.0,289.8763,290.562,289.3752,290.2719,5638.0
2022-02-01 13:00:00,330.37,330.98,329.25,330.58,9700.0,290.4301,290.9663,289.4455,290.6147,9700.0
2022-02-01 13:30:00,331.27,331.99,331.23,331.63,1278.0,291.2213,291.8542,291.1861,291.5378,1278.0
2022-02-01 14:00:00,331.33,331.5,330.8,331.27,3531.0,291.274,291.4235,290.8081,291.2213,3531.0
2022-02-01 14:30:00,331.73,331.75,330.56,331.01,4685.0,291.6257,291.6433,290.5971,290.9927,4685.0
2022-02-01 15:00:00,331.21,332.0,331.13,331.96,9874.0,291.1685,291.863,291.0982,291.8279,9874.0
2022-02-01 15:30:00,332.26,332.48,330.85,331.56,44232.0,292.0916,292.285,290.8521,291.4762,44232.0
2022-02-02 09:30:00,332.5,336.58,332.31,335.42,10857.0,292.3026,295.8893,292.1356,294.8696,10857.0
2022-02-02 10:00:00,335.11,337.0,335.11,335.95,6215.0,294.597,296.2586,294.597,295.3355,6215.0
2022-02-02 10:30:00,336.41,337.5,335.53,336.71,13099.0,295.7399,296.6981,294.9663,296.0036,13099.0
2022-02-02 11:00:00,336.64,339.0,336.64,338.71,6820.0,295.9421,298.0168,295.9421,297.7618,6820.0
2022-02-02 11:30:00,338.78,338.78,336.43,336.69,7240.0,297.8234,297.8234,295.7575,295.986,7240.0
2022-02-02 12:00:00,336.47,337.77,336.46,337.42,8627.0,295.7926,296.9355,295.7838,296.6278,8627.0
2022-02-02 12:30:00,337.07,338.24,337.07,337.52,9469.0,296.3201,297.3486,296.3201,296.7157,9469.0
2022-02-02 13:00:00,337.5,338.76,337.32,338.54,9467.0,296.6981,297.8058,296.5399,297.6124,9467.0
2022-02-02 13:30:00,338.56,339.35,337.81,339.35,7182.0,297.63,298.3245,296.9706,298.3245,7182.0
2022-02-02 14:00:00,339.33,339.34,338.53,339.08,7038.0,298.3069,298.3157,297.6036,298.0871,7038.0
2022-02-02 14:30:00,339.26,339.43,338.12,338.28,12176.0,298.2453,298.3948,297.2432,297.3838,12176.0
2022-02-02 15:00:00,338.29,338.47,336.76,336.88,21643.0,297.3926,297.5508,296.0476,296.1531,21643.0
2022-02-02 15:30:00,337.03,338.36,336.54,337.98,53332.0,296.2849,297.4541,295.8542,297.1201,53332.0
2022-02-03 09:30:00,331.0,333.92,324.35,331.87,69163.0,290.9839,293.5509,285.1379,291.7487,69163.0
2022-02-03 10:00:00,331.46,334.85,331.33,333.38,36932.0,291.3883,294.3685,291.274,293.0762,36932.0
2022-02-03 10:30:00,333.84,335.5,332.34,333.16,17114.0,293.4806,294.9399,292.1619,292.8828,17114.0
2022-02-03 11:00:00,333.28,334.02,330.74,331.85,21712.0,292.9883,293.6388,290.7554,291.7312,21712.0
2022-02-03 11:30:00,331.85,333.33,330.94,333.28,34542.0,291.7312,293.0322,290.9312,292.9883,34542.0
2022-02-03 12:00:00,333.16,333.35,330.25,330.69,7035.0,292.8828,293.0498,290.3246,290.7114,7035.0
2022-02-03 12:30:00,330.76,331.27,328.77,330.7,11468.0,290.7729,291.2213,289.0235,290.7202,11468.0
2022-02-03 13:00:00,330.93,331.33,328.67,329.67,12439.0,290.9224,291.274,288.9356,289.8147,12439.0
2022-02-03 13:30:00,330.03,332.85,329.84,332.46,19841.0,290.1312,292.6103,289.9642,292.2674,19841.0
2022-02-03 14:00:00,332.55,333.13,331.17,331.49,14692.0,292.3465,292.8564,291.1334,291.4147,14692.0
2022-02-03 14:30:00,331.5,331.54,329.07,330.21,19911.0,291.4235,291.4586,289.2873,290.2894,19911.0
2022-02-03 15:00:00,330.33,332.74,329.69,331.27,29886.0,290.3949,292.5136,289.8323,291.2213,29886.0
2022-02-03 15:30:00,331.34,331.84,329.28,329.47,86493.0,291.2828,291.7224,289.4719,289.6389,86493.0
2022-02-04 09:30:00,328.13,328.92,326.02,327.34,8303.0,288.4609,289.1554,286.606,287.7664,8303.0
2022-02-04 10:00:00,327.32,327.85,325.01,325.01,7235.0,287.7488,288.2147,285.7181,285.7181,7235.0
2022-02-04 10:30:00,325.27,326.13,322.36,323.17,12210.0,285.9467,286.7027,283.3885,284.1005,12210.0
2022-02-04 11:00:00,322.69,324.61,322.29,323.87,5995.0,283.6786,285.3664,283.3269,284.7159,5995.0
2022-02-04 11:30:00,324.08,324.74,323.09,323.63,6313.0,284.9005,285.4807,284.0302,284.5049,6313.0
2022-02-04 12:00:00,323.56,324.66,323.48,324.66,8916.0,284.4434,285.4104,284.3731,285.4104,8916.0
2022-02-04 12:30:00,324.69,325.18,324.15,324.84,4455.0,285.4368,285.8675,284.9621,285.5686,4455.0
2022-02-04 13:00:00,325.28,326.75,325.28,326.57,2745.0,285.9554,287.2477,285.9554,287.0895,2745.0
2022-02-04 13:30:00,326.89,327.8,326.7,327.44,2134.0,287.3708,288.1708,287.2038,287.8543,2134.0
2022-02-04 14:00:00,327.41,327.64,326.21,327.0,4884.0,287.8279,288.0301,286.773,287.4675,4884.0
2022-02-04 14:30:00,327.29,328.63,327.09,327.81,6811.0,287.7224,288.9004,287.5466,288.1796,6811.0
2022-02-04 15:00:00,327.82,329.96,327.78,329.31,11977.0,288.1884,290.0697,288.1532,289.4982,11977.0
2022-02-04 15:30:00,329.3,329.87,326.97,326.98,50014.0,289.4894,289.9905,287.4411,287.4499,50014.0
2022-02-07 09:30:00,326.55,329.15,323.43,324.34,20513.0,287.0719,289.3576,284.3291,285.1291,20513.0
2022-02-07 10:00:00,324.36,325.13,322.15,324.69,16342.0,285.1467,285.8236,283.2038,285.4368,16342.0
2022-02-07 10:30:00,324.95,325.61,322.25,322.71,22706.0,285.6653,286.2455,283.2918,283.6961,22706.0
2022-02-07 11:00:00,322.95,323.23,322.32,322.87,7227.0,283.9071,284.1533,283.3533,283.8368,7227.0
2022-02-07 11:30:00,322.77,323.39,321.92,323.0,11280.0,283.7489,284.2939,283.0016,283.9511,11280.0
2022-02-07 12:00:00,323.0,323.01,321.95,322.22,14984.0,283.9511,283.9599,283.028,283.2654,14984.0
2022-02-07 12:30:00,321.97,323.31,321.97,322.7,4228.0,283.0456,284.2236,283.0456,283.6873,4228.0
2022-02-07 13:00:00,323.04,323.66,323.03,323.35,3726.0,283.9862,284.5313,283.9775,284.2588,3726.0
2022-02-07 13:30:00,324.16,324.71,323.93,324.62,2964.0,284.9708,285.4544,284.7686,285.3752,2964.0
2022-02-07 14:00:00,324.5,324.76,324.02,324.72,2770.0,285.2697,285.4983,284.8478,285.4631,2770.0
2022-02-07 14:30:00,325.02,325.35,324.77,325.17,5773.0,285.7269,286.017,285.5071,285.8587,5773.0
2022-02-07 15:00:00,325.22,325.22,323.42,323.73,7201.0,285.9027,285.9027,284.3203,284.5928,7201.0
2022-02-07 15:30:00,324.0,324.41,321.87,323.29,48354.0,284.8302,285.1906,282.9577,284.206,48354.0
2022-02-08 09:30:00,324.14,324.88,320.62,321.19,5134.0,284.9533,285.6038,281.8588,282.3599,5134.0
2022-02-08 10:00:00,321.3,321.72,320.73,320.77,6288.0,282.4566,282.8258,281.9555,281.9907,6288.0
2022-02-08 10:30:00,321.25,322.35,320.62,322.35,4119.0,282.4126,283.3797,281.8588,283.3797,4119.0
2022-02-08 11:00:00,321.97,322.49,321.13,321.13,7572.0,283.0456,283.5027,282.3072,282.3072,7572.0
2022-02-08 11:30:00,321.38,321.83,320.99,321.65,6321.0,282.5269,282.9225,282.1841,282.7643,6321.0
2022-02-08 12:00:00,321.4,321.75,320.32,320.35,2412.0,282.5445,282.8522,281.5951,281.6215,2412.0
2022-02-08 12:30:00,320.61,320.66,318.43,318.62,4851.0,281.85,281.894,279.9336,280.1006,4851.0
2022-02-08 13:00:00,318.44,318.63,316.93,317.01,9513.0,279.9424,280.1094,278.6149,278.6852,9513.0
2022-02-08 13:30:00,316.92,318.01,316.75,317.93,7228.0,278.6061,279.5643,278.4567,279.494,7228.0
2022-02-08 14:00:00,318.03,318.46,316.36,316.59,6629.0,279.5819,279.9599,278.1138,278.316,6629.0
2022-02-08 14:30:00,316.59,316.97,314.68,315.04,9287.0,278.316,278.6501,276.6369,276.9534,9287.0
2022-02-08 15:00:00,314.7,318.35,314.7,317.19,23821.0,276.6545,279.8632,276.6545,278.8435,23821.0
2022-02-08 15:30:00,317.29,317.89,315.9,316.19,47391.0,278.9314,279.4589,277.7094,277.9644,47391.0
2022-02-09 09:30:00,319.2,323.41,319.0,320.9,12262.0,280.6105,284.3115,280.4347,282.105,12262.0
2022-02-09 10:00:00,320.93,323.68,320.48,322.79,5424.0,282.1313,284.5489,281.7357,283.7665,5424.0
2022-02-09 10:30:00,322.38,323.18,321.43,323.18,5566.0,283.406,284.1093,282.5709,284.1093,5566.0
2022-02-09 11:00:00,323.53,323.53,321.34,322.63,5628.0,284.417,284.417,282.4918,283.6258,5628.0
2022-02-09 11:30:00,323.17,323.17,321.94,322.96,3960.0,284.1005,284.1005,283.0192,283.9159,3960.0
2022-02-09 12:00:00,322.69,324.29,322.41,324.16,14487.0,283.6786,285.0851,283.4324,284.9708,14487.0
2022-02-09 12:30:00,324.04,324.76,323.85,324.65,17289.0,284.8654,285.4983,284.6983,285.4016,17289.0
2022-02-09 13:00:00,324.67,324.8,324.18,324.71,8562.0,285.4192,285.5335,284.9884,285.4544,8562.0
2022-02-09 13:30:00,324.69,325.1,324.51,324.73,8710.0,285.4368,285.7972,285.2785,285.4719,8710.0
2022-02-09 14:00:00,324.71,326.85,324.53,326.66,16942.0,285.4544,287.3356,285.2961,287.1686,16942.0
2022-02-09 14:30:00,326.69,327.93,326.69,327.37,18074.0,287.195,288.2851,287.195,287.7928,18074.0
2022-02-09 15:00:00,327.29,329.11,326.73,329.11,21701.0,287.7224,289.3224,287.2301,289.3224,21701.0
2022-02-09 15:30:00,328.75,329.31,327.81,328.59,51803.0,289.0059,289.4982,288.1796,288.8653,51803.0
2022-02-10 09:30:00,322.03,328.59,322.03,327.02,12452.0,283.0983,288.8653,283.0983,287.4851,12452.0
2022-02-10 10:00:00,326.89,327.36,324.73,326.21,10015.0,287.3708,287.784,285.4719,286.773,10015.0
2022-02-10 10:30:00,325.88,328.14,325.88,326.56,5716.0,286.4829,288.4697,286.4829,287.0807,5716.0
2022-02-10 11:00:00,327.2,328.22,326.49,327.05,4753.0,287.6433,288.54,287.0192,287.5115,4753.0
2022-02-10 11:30:00,327.11,328.78,326.68,328.2,2724.0,287.5642,289.0323,287.1862,288.5224,2724.0
2022-02-10 12:00:00,328.32,328.52,327.56,327.66,3898.0,288.6279,288.8037,287.9598,288.0477,3898.0
2022-02-10 12:30:00,327.86,328.07,325.74,326.12,17361.0,288.2235,288.4081,286.3598,286.6939,17361.0
2022-02-10 13:00:00,326.25,327.48,325.03,325.39,32552.0,286.8082,287.8895,285.7357,286.0521,32552.0
2022-02-10 13:30:00,325.15,325.4,324.28,324.34,43021.0,285.8412,286.0609,285.0763,285.1291,43021.0
2022-02-10 14:00:00,324.45,324.51,322.28,322.28,5414.0,285.2258,285.2785,283.3181,283.3181,5414.0
2022-02-10 14:30:00,322.5,322.63,320.35,320.48,10615.0,283.5115,283.6258,281.6215,281.7357,10615.0
2022-02-10 15:00:00,320.54,321.04,319.39,320.25,9349.0,281.7885,282.228,280.7775,281.5335,9349.0
2022-02-10 15:30:00,319.7,320.16,317.72,319.69,27260.0,281.05,281.4544,279.3094,281.0412,27260.0
2022-02-11 09:30:00,322.16,322.54,320.86,322.54,11734.0,283.2126,283.5467,282.0698,283.5467,11734.0
2022-02-11 10:00:00,322.5,323.98,321.95,323.43,8927.0,283.5115,284.8126,283.028,284.3291,8927.0
2022-02-11 10:30:00,323.72,324.15,322.45,323.15,4311.0,284.584,284.9621,283.4676,284.0829,4311.0
2022-02-11 11:00:00,323.61,323.61,322.39,322.42,3888.0,284.4873,284.4873,283.4148,283.4412,3888.0
2022-02-11 11:30:00,322.61,322.61,321.21,322.24,2465.0,283.6082,283.6082,282.3775,283.283,2465.0
2022-02-11 12:00:00,321.91,322.02,320.28,320.43,6364.0,282.9929,283.0896,281.5599,281.6918,6364.0
2022-02-11 12:30:00,320.68,320.86,320.02,320.67,4566.0,281.9116,282.0698,281.3313,281.9028,4566.0
2022-02-11 13:00:00,320.43,320.64,319.51,319.52,6752.0,281.6918,281.8764,280.883,280.8918,6752.0
2022-02-11 13:30:00,319.0,319.09,316.41,316.41,8451.0,280.4347,280.5138,278.1578,278.1578,8451.0
2022-02-11 14:00:00,316.42,318.67,315.93,317.18,5557.0,278.1666,280.1446,277.7358,278.8347,5557.0
2022-02-11 14:30:00,317.23,319.07,316.61,318.41,9785.0,278.8786,280.4962,278.3336,279.916,9785.0
2022-02-11 15:00:00,318.65,319.48,317.91,319.13,13418.0,280.127,280.8566,279.4764,280.5489,13418.0
2022-02-11 15:30:00,318.71,321.47,317.65,318.63,63567.0,280.1797,282.606,279.2479,280.1094,63567.0
2022-02-14 09:30:00,319.47,321.8,318.07,320.3,5230.0,280.8478,282.8962,279.6171,281.5775,5230.0
2022-02-14 10:00:00,320.58,321.46,317.39,317.4,1868.0,281.8236,282.5973,279.0193,279.0281,1868.0
2022-02-14 10:30:00,317.22,317.63,314.93,315.18,5541.0,278.8699,279.2303,276.8567,277.0765,5541.0
2022-02-14 11:00:00,314.87,316.92,314.69,316.92,4915.0,276.804,278.6061,276.6457,278.6061,4915.0
2022-02-14 11:30:00,316.76,317.62,316.5,316.82,3303.0,278.4655,279.2215,278.2369,278.5182,3303.0
2022-02-14 12:00:00,317.53,317.53,316.45,317.37,1800.0,279.1424,279.1424,278.1929,279.0017,1800.0
2022-02-14 12:30:00,317.88,317.88,316.73,317.38,2700.0,279.4501,279.4501,278.4391,279.0105,2700.0
2022-02-14 13:00:00,317.62,317.62,316.36,316.92,5605.0,279.2215,279.2215,278.1138,278.6061,5605.0
2022-02-14 13:30:00,316.72,317.15,314.91,314.91,4631.0,278.4303,278.8083,276.8391,276.8391,4631.0
2022-02-14 14:00:00,314.8,317.02,314.49,317.02,4839.0,276.7424,278.694,276.4699,278.694,4839.0
2022-02-14 14:30:00,316.07,316.84,315.63,316.43,2980.0,277.8589,278.5358,277.4721,278.1754,2980.0
2022-02-14 15:00:00,316.64,317.52,316.21,317.17,5814.0,278.36,279.1336,277.982,278.8259,5814.0
2022-02-14 15:30:00,317.0,318.13,316.28,316.43,42709.0,278.6764,279.6698,278.0435,278.1754,42709.0
2022-02-15 09:30:00,319.65,320.67,316.72,316.73,7630.0,281.0061,281.9028,278.4303,278.4391,7630.0
2022-02-15 10:00:00,317.0,318.58,316.55,318.32,5456.0,278.6764,280.0654,278.2809,279.8369,5456.0
2022-02-15 10:30:00,317.9,320.13,317.85,319.31,12366.0,279.4676,281.428,279.4237,280.7072,12366.0
2022-02-15 11:00:00,319.0,319.81,317.18,317.35,4220.0,280.4347,281.1467,278.8347,278.9841,4220.0
2022-02-15 11:30:00,317.5,319.1,317.5,319.0,4341.0,279.116,280.5226,279.116,280.4347,4341.0
2022-02-15 12:00:00,318.86,319.01,318.19,319.01,24088.0,280.3116,280.4435,279.7226,280.4435,24088.0
2022-02-15 12:30:00,318.9,319.17,318.2,318.48,5314.0,280.3467,280.5841,279.7314,279.9775,5314.0
2022-02-15 13:00:00,318.87,320.47,318.65,320.47,6346.0,280.3204,281.7269,280.127,281.7269,6346.0
2022-02-15 13:30:00,320.26,321.06,319.81,321.06,5280.0,281.5423,282.2456,281.1467,282.2456,5280.0
2022-02-15 14:00:00,320.98,320.98,318.96,318.97,2100.0,282.1753,282.1753,280.3995,280.4083,2100.0
2022-02-15 14:30:00,319.19,319.23,318.5,318.83,4457.0,280.6017,280.6369,279.9951,280.2852,4457.0
2022-02-15 15:00:00,318.88,319.2,318.32,318.49,7917.0,280.3292,280.6105,279.8369,279.9863,7917.0
2022-02-15 15:30:00,318.61,318.91,317.23,318.04,48511.0,280.0918,280.3555,278.8786,279.5907,48511.0
2022-02-16 09:30:00,319.55,319.55,316.85,317.35,5363.0,280.9182,280.9182,278.5446,278.9841,5363.0
2022-02-16 10:00:00,316.74,318.34,316.56,318.26,25603.0,278.4479,279.8544,278.2896,279.7841,25603.0
2022-02-16 10:30:00,318.34,318.63,317.43,318.0,3461.0,279.8544,280.1094,279.0545,279.5556,3461.0
2022-02-16 11:00:00,317.71,318.59,317.71,318.39,28321.0,279.3006,280.0742,279.3006,279.8984,28321.0
2022-02-16 11:30:00,318.36,318.95,317.74,318.52,2673.0,279.872,280.3907,279.327,280.0127,2673.0
2022-02-16 12:00:00,318.84,319.14,318.08,318.6,2819.0,280.294,280.5577,279.6259,280.083,2819.0
2022-02-16 12:30:00,318.57,318.99,317.96,318.56,6054.0,280.0566,280.4259,279.5204,280.0479,6054.0
2022-02-16 13:00:00,318.59,318.65,317.7,318.06,2650.0,280.0742,280.127,279.2918,279.6083,2650.0
2022-02-16 13:30:00,318.02,318.02,316.4,317.04,3269.0,279.5731,279.5731,278.149,278.7116,3269.0
2022-02-16 14:00:00,318.83,319.75,316.9,319.63,4124.0,280.2852,281.094,278.5885,280.9885,4124.0
2022-02-16 14:30:00,319.86,320.52,318.71,319.07,7066.0,281.1907,281.7709,280.1797,280.4962,7066.0
2022-02-16 15:00:00,319.6,319.78,318.62,318.99,11305.0,280.9621,281.1204,280.1006,280.4259,11305.0
2022-02-16 15:30:00,318.8,320.21,318.65,319.11,24493.0,280.2588,281.4984,280.127,280.5314,24493.0
2022-02-17 09:30:00,318.45,320.83,314.84,314.9,3258.0,279.9512,282.0434,276.7776,276.8303,3258.0
2022-02-17 10:00:00,314.61,315.84,314.08,314.38,9811.0,276.5754,277.6567,276.1095,276.3732,9811.0
2022-02-17 10:30:00,314.01,316.36,313.91,316.0,6002.0,276.0479,278.1138,275.96,277.7973,6002.0
2022-02-17 11:00:00,315.91,316.37,315.69,315.69,4805.0,277.7182,278.1226,277.5248,277.5248,4805.0
2022-02-17 11:30:00,315.94,317.79,315.65,317.79,4301.0,277.7446,279.3709,277.4897,279.3709,4301.0
2022-02-17 12:00:00,317.31,317.94,317.12,317.59,2009.0,278.949,279.5028,278.7819,279.1951,2009.0
2022-02-17 12:30:00,317.84,318.77,316.77,316.77,5041.0,279.4149,280.2325,278.4743,278.4743,5041.0
2022-02-17 13:00:00,316.8,317.14,316.35,316.41,4281.0,278.5006,278.7995,278.105,278.1578,4281.0
2022-02-17 13:30:00,316.68,317.11,316.12,316.12,2178.0,278.3951,278.7731,277.9028,277.9028,2178.0
2022-02-17 14:00:00,316.0,316.31,314.84,314.92,5310.0,277.7973,278.0699,276.7776,276.8479,5310.0
2022-02-17 14:30:00,314.78,315.52,314.54,315.0,7101.0,276.7248,277.3754,276.5138,276.9182,7101.0
2022-02-17 15:00:00,315.1,315.1,313.86,314.57,3901.0,277.0061,277.0061,275.9161,276.5402,3901.0
2022-02-17 15:30:00,314.45,315.11,313.47,314.6,17001.0,276.4347,277.0149,275.5732,276.5666,17001.0
2022-02-18 09:30:00,314.88,317.47,314.88,316.88,12669.0,276.8127,279.0896,276.8127,278.571,12669.0
2022-02-18 10:00:00,317.41,318.28,316.25,316.97,4699.0,279.0369,279.8017,278.0171,278.6501,4699.0
2022-02-18 10:30:00,316.85,317.72,316.21,317.1,23187.0,278.5446,279.3094,277.982,278.7644,23187.0
2022-02-18 11:00:00,316.54,317.02,315.42,316.36,7425.0,278.2721,278.694,277.2875,278.1138,7425.0
2022-02-18 11:30:00,316.56,316.74,315.11,315.39,4948.0,278.2896,278.4479,277.0149,277.2611,4948.0
2022-02-18 12:00:00,315.39,316.99,315.27,316.26,6498.0,277.2611,278.6677,277.1556,278.0259,6498.0
2022-02-18 12:30:00,316.18,316.26,315.27,315.88,5980.0,277.9556,278.0259,277.1556,277.6919,5980.0
2022-02-18 13:00:00,315.5,316.89,315.5,316.17,12732.0,277.3578,278.5797,277.3578,277.9468,12732.0
2022-02-18 13:30:00,315.68,317.07,315.68,317.07,4246.0,277.516,278.738,277.516,278.738,4246.0
2022-02-18 14:00:00,317.27,317.74,316.96,317.74,3268.0,278.9138,279.327,278.6413,279.327,3268.0
2022-02-18 14:30:00,317.88,318.24,316.08,317.25,6635.0,279.4501,279.7665,277.8677,278.8962,6635.0
2022-02-18 15:00:00,317.34,317.75,316.03,316.17,7359.0,278.9753,279.3358,277.8237,277.9468,7359.0
2022-02-18 15:30:00,315.68,316.43,314.75,315.4,28760.0,277.516,278.1754,276.6985,277.2699,28760.0
2022-02-22 09:30:00,315.19,317.27,312.51,316.54,9148.0,277.0853,278.9138,274.7293,278.2721,9148.0
2022-02-22 10:00:00,316.49,316.67,314.59,315.27,4908.0,278.2281,278.3863,276.5578,277.1556,4908.0
2022-02-22 10:30:00,315.34,316.06,314.18,315.37,5127.0,277.2171,277.8501,276.1974,277.2435,5127.0
2022-02-22 11:00:00,314.88,316.77,314.88,316.77,4302.0,276.8127,278.4743,276.8127,278.4743,4302.0
2022-02-22 11:30:00,316.92,317.4,316.18,316.3,3577.0,278.6061,279.0281,277.9556,278.0611,3577.0
2022-02-22 12:00:00,316.41,316.84,315.45,315.74,2651.0,278.1578,278.5358,277.3138,277.5688,2651.0
2022-02-22 12:30:00,315.41,315.67,314.24,314.24,6981.0,277.2787,277.5072,276.2501,276.2501,6981.0
2022-02-22 13:00:00,314.39,315.05,313.89,314.43,9265.0,276.382,276.9622,275.9424,276.4171,9265.0
2022-02-22 13:30:00,314.55,315.32,313.92,315.14,10150.0,276.5226,277.1996,275.9688,277.0413,10150.0
2022-02-22 14:00:00,314.76,315.84,314.21,315.27,5282.0,276.7073,277.6567,276.2237,277.1556,5282.0
2022-02-22 14:30:00,315.06,317.4,314.77,317.15,3989.0,276.971,279.0281,276.716,278.8083,3989.0
2022-02-22 15:00:00,316.92,317.89,316.56,317.22,4100.0,278.6061,279.4589,278.2896,278.8699,4100.0
2022-02-22 15:30:00,316.96,317.64,314.75,316.45,32359.0,278.6413,279.2391,276.6985,278.1929,32359.0
2022-02-23 09:30:00,319.01,321.28,316.89,317.8,8080.0,280.4435,282.439,278.5797,279.3797,8080.0
2022-02-23 10:00:00,318.12,318.41,315.67,316.54,8408.0,279.661,279.916,277.5072,278.2721,8408.0
2022-02-23 10:30:00,316.47,317.33,315.85,316.25,21675.0,278.2105,278.9666,277.6655,278.0171,21675.0
2022-02-23 11:00:00,316.27,317.48,315.65,316.55,12979.0,278.0347,279.0984,277.4897,278.2809,12979.0
2022-02-23 11:30:00,316.68,317.69,316.5,316.8,2907.0,278.3951,279.283,278.2369,278.5006,2907.0
2022-02-23 12:00:00,316.98,317.53,316.33,317.16,7727.0,278.6589,279.1424,278.0874,278.8171,7727.0
2022-02-23 12:30:00,317.18,317.18,315.52,315.52,1954.0,278.8347,278.8347,277.3754,277.3754,1954.0
2022-02-23 13:00:00,315.28,315.41,314.37,314.59,5389.0,277.1644,277.2787,276.3644,276.5578,5389.0
2022-02-23 13:30:00,314.39,315.65,314.25,314.92,2961.0,276.382,277.4897,276.2589,276.8479,2961.0
2022-02-23 14:00:00,315.28,315.92,314.11,314.19,5394.0,277.1644,277.727,276.1358,276.2062,5394.0
2022-02-23 14:30:00,314.42,315.59,314.12,315.56,7797.0,276.4084,277.4369,276.1446,277.4105,7797.0
2022-02-23 15:00:00,315.18,315.52,314.1,315.41,24473.0,277.0765,277.3754,276.127,277.2787,24473.0
2022-02-23 15:30:00,315.35,315.48,313.5,313.79,45118.0,277.2259,277.3402,275.5996,275.8545,45118.0
2022-02-24 09:30:00,309.93,310.97,307.43,309.54,10397.0,272.4612,273.3754,270.2634,272.1183,10397.0
2022-02-24 10:00:00,310.27,310.36,307.05,307.09,4963.0,272.7601,272.8392,269.9293,269.9645,4963.0
2022-02-24 10:30:00,307.05,309.15,306.98,308.31,5563.0,269.9293,271.7755,269.8678,271.037,5563.0
2022-02-24 11:00:00,307.91,310.06,307.62,308.3,6695.0,270.6854,272.5755,270.4304,271.0282,6695.0
2022-02-24 11:30:00,308.17,311.29,307.62,310.85,3860.0,270.9139,273.6568,270.4304,273.2699,3860.0
2022-02-24 12:00:00,311.18,311.43,309.17,309.37,5089.0,273.5601,273.7798,271.7931,271.9689,5089.0
2022-02-24 12:30:00,309.44,311.13,308.87,310.75,3828.0,272.0304,273.5161,271.5293,273.182,3828.0
2022-02-24 13:00:00,310.86,311.95,310.15,310.85,11797.0,273.2787,274.237,272.6546,273.2699,11797.0
2022-02-24 13:30:00,310.85,312.08,310.85,311.58,4696.0,273.2699,274.3512,273.2699,273.9117,4696.0
2022-02-24 14:00:00,311.18,314.16,311.1,313.74,6823.0,273.5601,276.1798,273.4897,275.8106,6823.0
2022-02-24 14:30:00,313.75,315.33,313.75,314.56,4567.0,275.8194,277.2083,275.8194,276.5314,4567.0
2022-02-24 15:00:00,314.53,315.81,313.81,313.81,5816.0,276.5051,277.6303,275.8721,275.8721,5816.0
2022-02-24 15:30:00,313.8,317.4,313.44,316.51,30704.0,275.8633,279.0281,275.5468,278.2457,30704.0
2022-02-25 09:30:00,318.71,320.99,316.22,316.22,15526.0,280.1797,282.1841,277.9907,277.9907,15526.0
2022-02-25 10:00:00,317.14,317.97,315.86,317.79,7750.0,278.7995,279.5292,277.6743,279.3709,7750.0
2022-02-25 10:30:00,317.54,318.82,317.17,318.21,10324.0,279.1512,280.2764,278.8259,279.7402,10324.0
2022-02-25 11:00:00,318.16,320.05,318.16,320.02,6315.0,279.6962,281.3577,279.6962,281.3313,6315.0
2022-02-25 11:30:00,319.93,320.9,319.14,320.83,4991.0,281.2522,282.105,280.5577,282.0434,4991.0
2022-02-25 12:00:00,320.79,321.47,320.62,321.35,3405.0,282.0083,282.606,281.8588,282.5006,3405.0
2022-02-25 12:30:00,321.15,321.32,319.99,320.63,10192.0,282.3247,282.4742,281.305,281.8676,10192.0
2022-02-25 13:00:00,320.5,321.77,320.19,321.77,5000.0,281.7533,282.8698,281.4808,282.8698,5000.0
2022-02-25 13:30:00,321.88,322.9,321.54,322.34,6255.0,282.9665,283.8632,282.6676,283.3709,6255.0
2022-02-25 14:00:00,321.94,323.48,321.79,323.17,3112.0,283.0192,284.3731,282.8874,284.1005,3112.0
2022-02-25 14:30:00,323.39,323.4,322.36,323.4,7297.0,284.2939,284.3027,283.3885,284.3027,7297.0
2022-02-25 15:00:00,323.45,323.68,322.23,323.0,8532.0,284.3467,284.5489,283.2742,283.9511,8532.0
2022-02-25 15:30:00,323.45,324.68,322.6,324.68,25822.0,284.3467,285.428,283.5994,285.428,25822.0
2022-02-28 09:30:00,319.64,322.0,317.78,320.94,4716.0,280.9973,283.072,279.3622,282.1401,4716.0
2022-02-28 10:00:00,320.89,320.9,318.42,318.42,4015.0,282.0962,282.105,279.9248,279.9248,4015.0
2022-02-28 10:30:00,319.27,319.29,317.32,318.12,6638.0,280.672,280.6896,278.9578,279.661,6638.0
2022-02-28 11:00:00,317.86,321.12,317.86,321.12,2054.0,279.4325,282.2984,279.4325,282.2984,2054.0
2022-02-28 11:30:00,321.59,321.59,319.02,319.17,1127.0,282.7115,282.7115,280.4522,280.5841,1127.0
2022-02-28 12:00:00,319.11,319.11,316.01,316.23,1895.0,280.5314,280.5314,277.8061,277.9995,1895.0
2022-02-28 12:30:00,315.65,315.69,314.57,315.4,4803.0,277.4897,277.5248,276.5402,277.2699,4803.0
2022-02-28 13:00:00,315.46,316.92,315.46,316.06,5629.0,277.3226,278.6061,277.3226,277.8501,5629.0
2022-02-28 13:30:00,315.81,317.53,315.59,316.85,2362.0,277.6303,279.1424,277.4369,278.5446,2362.0
2022-02-28 14:00:00,316.16,316.27,313.37,313.87,5933.0,277.938,278.0347,275.4853,275.9248,5933.0
2022-02-28 14:30:00,313.87,315.64,313.41,315.64,5097.0,275.9248,277.4809,275.5205,277.4809,5097.0
2022-02-28 15:00:00,315.55,315.61,314.34,315.03,4289.0,277.4017,277.4545,276.338,276.9446,4289.0
2022-02-28 15:30:00,314.49,317.21,313.51,317.17,26519.0,276.4699,278.8611,275.6084,278.8259,26519.0
2022-03-01 09:30:00,317.78,318.47,313.82,313.82,6770.0,279.3622,279.9687,275.8809,275.8809,6770.0
2022-03-01 10:00:00,314.1,316.43,314.1,316.25,9625.0,276.127,278.1754,276.127,278.0171,9625.0
2022-03-01 10:30:00,316.72,318.6,315.38,318.52,10555.0,278.4303,280.083,277.2523,280.0127,10555.0
2022-03-01 11:00:00,318.71,320.29,318.48,318.63,6380.0,280.1797,281.5687,279.9775,280.1094,6380.0
2022-03-01 11:30:00,318.75,319.2,315.54,315.82,4807.0,280.2149,280.6105,277.393,277.6391,4807.0
2022-03-01 12:00:00,315.62,316.54,315.35,316.09,2690.0,277.4633,278.2721,277.2259,277.8765,2690.0
2022-03-01 12:30:00,315.81,316.5,314.84,315.52,7136.0,277.6303,278.2369,276.7776,277.3754,7136.0
2022-03-01 13:00:00,315.28,315.98,314.39,314.65,4621.0,277.1644,277.7798,276.382,276.6106,4621.0
2022-03-01 13:30:00,314.24,315.72,314.04,315.56,5362.0,276.2501,277.5512,276.0743,277.4105,5362.0
2022-03-01 14:00:00,315.52,317.0,314.75,316.52,19458.0,277.3754,278.6764,276.6985,278.2545,19458.0
2022-03-01 14:30:00,316.64,318.99,316.64,317.18,9147.0,278.36,280.4259,278.36,278.8347,9147.0
2022-03-01 15:00:00,317.3,318.88,316.44,316.9,26062.0,278.9402,280.3292,278.1841,278.5885,26062.0
2022-03-01 15:30:00,316.88,317.2,314.34,315.83,36423.0,278.571,278.8523,276.338,277.6479,36423.0
2022-03-02 09:30:00,319.34,322.26,319.34,322.26,9001.0,280.7336,283.3005,280.7336,283.3005,9001.0
2022-03-02 10:00:00,322.33,324.71,321.19,324.71,9658.0,283.3621,285.4544,282.3599,285.4544,9658.0
2022-03-02 10:30:00,324.26,326.2,323.17,325.86,16962.0,285.0588,286.7642,284.1005,286.4653,16962.0
2022-03-02 11:00:00,326.1,326.27,324.72,325.13,18631.0,286.6763,286.8258,285.4631,285.8236,18631.0
2022-03-02 11:30:00,325.4,325.44,324.18,324.29,9338.0,286.0609,286.0961,284.9884,285.0851,9338.0
2022-03-02 12:00:00,324.98,325.41,324.17,325.34,8935.0,285.6917,286.0697,284.9796,286.0082,8935.0
2022-03-02 12:30:00,325.25,325.54,324.64,325.33,12114.0,285.9291,286.184,285.3928,285.9994,12114.0
2022-03-02 13:00:00,325.49,326.01,325.01,325.8,12123.0,286.1401,286.5972,285.7181,286.4126,12123.0
2022-03-02 13:30:00,325.55,327.44,325.47,327.04,9254.0,286.1928,287.8543,286.1225,287.5027,9254.0
2022-03-02 14:00:00,327.21,328.18,326.26,326.57,14134.0,287.6521,288.5048,286.817,287.0895,14134.0
2022-03-02 14:30:00,326.69,327.36,326.44,326.8,9472.0,287.195,287.784,286.9752,287.2917,9472.0
2022-03-02 15:00:00,326.88,327.39,326.33,327.28,16149.0,287.362,287.8104,286.8785,287.7137,16149.0
2022-03-02 15:30:00,327.43,328.81,326.82,326.92,67905.0,287.8455,289.0587,287.3093,287.3972,67905.0
2022-03-03 09:30:00,329.24,330.09,328.0,328.0,5292.0,289.4367,290.1839,288.3466,288.3466,5292.0
2022-03-03 10:00:00,327.96,328.71,327.32,327.9,2745.0,288.3114,288.9708,287.7488,288.2587,2745.0
2022-03-03 10:30:00,327.99,328.6,327.11,327.29,3602.0,288.3378,288.8741,287.5642,287.7224,3602.0
2022-03-03 11:00:00,327.44,327.81,325.92,327.39,3940.0,287.8543,288.1796,286.5181,287.8104,3940.0
2022-03-03 11:30:00,327.75,329.36,327.75,328.88,7958.0,288.1268,289.5422,288.1268,289.1202,7958.0
2022-03-03 12:00:00,328.85,328.88,327.95,328.38,2793.0,289.0938,289.1202,288.3027,288.6807,2793.0
2022-03-03 12:30:00,328.17,329.8,328.0,329.61,4253.0,288.4961,289.929,288.3466,289.762,4253.0
2022-03-03 13:00:00,329.36,330.64,328.93,330.64,3731.0,289.5422,290.6674,289.1642,290.6674,3731.0
2022-03-03 13:30:00,330.71,330.96,329.96,330.35,4011.0,290.729,290.9488,290.0697,290.4125,4011.0
2022-03-03 14:00:00,330.69,331.19,330.23,330.96,2945.0,290.7114,291.151,290.307,290.9488,2945.0
2022-03-03 14:30:00,330.92,331.1,329.01,329.19,3227.0,290.9136,291.0718,289.2345,289.3927,3227.0
2022-03-03 15:00:00,329.02,330.07,328.27,330.06,5210.0,289.2433,290.1664,288.584,290.1576,5210.0
2022-03-03 15:30:00,329.77,330.28,328.28,329.99,35539.0,289.9026,290.351,288.5928,290.096,35539.0
2022-03-04 09:30:00,327.0,329.84,327.0,329.84,4354.0,287.4675,289.9642,287.4675,289.9642,4354.0
2022-03-04 10:00:00,329.55,329.56,326.85,328.98,19984.0,289.7092,289.718,287.3356,289.2081,19984.0
2022-03-04 10:30:00,329.48,330.43,328.8,330.13,14063.0,289.6477,290.4828,289.0499,290.2191,14063.0
2022-03-04 11:00:00,329.82,332.36,329.82,332.35,5927.0,289.9466,292.1795,289.9466,292.1707,5927.0
2022-03-04 11:30:00,332.34,334.46,331.8,334.19,13731.0,292.1619,294.0256,291.6872,293.7883,13731.0
2022-03-04 12:00:00,334.19,337.15,333.78,336.96,20414.0,293.7883,296.3904,293.4278,296.2234,20414.0
2022-03-04 12:30:00,337.09,338.7,336.22,338.32,17647.0,296.3377,297.753,295.5729,297.419,17647.0
2022-03-04 13:00:00,338.54,339.93,338.54,339.59,16912.0,297.6124,298.8343,297.6124,298.5354,16912.0
2022-03-04 13:30:00,339.47,341.46,339.47,340.54,15915.0,298.4299,300.1794,298.4299,299.3706,15915.0
2022-03-04 14:00:00,340.76,341.4,340.21,340.59,13710.0,299.564,300.1266,299.0805,299.4145,13710.0
2022-03-04 14:30:00,340.56,341.19,338.18,338.54,15849.0,299.3882,299.942,297.2959,297.6124,15849.0
2022-03-04 15:00:00,338.65,339.08,336.63,338.31,26764.0,297.7091,298.0871,295.9333,297.4102,26764.0
2022-03-04 15:30:00,338.4,340.5,338.04,340.02,63424.0,297.4893,299.3354,297.1728,298.9135,63424.0
2022-03-07 09:30:00,339.97,346.14,339.97,344.48,34817.0,298.8695,304.2936,298.8695,302.8343,34817.0
2022-03-07 10:00:00,345.15,347.73,344.78,347.17,22747.0,303.4233,305.6914,303.098,305.1991,22747.0
2022-03-07 10:30:00,346.83,348.28,346.57,346.89,9922.0,304.9002,306.1749,304.6716,304.9529,9922.0
2022-03-07 11:00:00,346.77,347.68,346.26,346.36,12791.0,304.8474,305.6474,304.3991,304.487,12791.0
2022-03-07 11:30:00,346.29,346.29,344.54,344.78,8275.0,304.4254,304.4254,302.887,303.098,8275.0
2022-03-07 12:00:00,344.57,345.62,344.28,345.62,13608.0,302.9134,303.8364,302.6584,303.8364,13608.0
2022-03-07 12:30:00,345.27,345.35,344.3,344.5,15826.0,303.5288,303.5991,302.676,302.8518,15826.0
2022-03-07 13:00:00,344.58,346.0,344.34,346.0,11048.0,302.9222,304.1705,302.7112,304.1705,11048.0
2022-03-07 13:30:00,346.07,348.03,345.68,346.03,15546.0,304.232,305.9551,303.8892,304.1969,15546.0
2022-03-07 14:00:00,346.01,346.36,344.75,345.03,16811.0,304.1793,304.487,303.0716,303.3178,16811.0
2022-03-07 14:30:00,345.18,345.24,344.07,344.07,29875.0,303.4496,303.5024,302.4738,302.4738,29875.0
2022-03-07 15:00:00,344.31,345.25,343.63,344.65,18277.0,302.6848,303.5112,302.087,302.9837,18277.0
2022-03-07 15:30:00,344.58,345.1,343.0,343.0,62460.0,302.9222,303.3793,301.5332,301.5332,62460.0
2022-03-08 09:30:00,342.92,345.93,341.27,343.71,37790.0,301.4629,304.109,300.0123,302.1574,37790.0
2022-03-08 10:00:00,343.18,344.17,341.94,341.94,14315.0,301.6914,302.5617,300.6013,300.6013,14315.0
2022-03-08 10:30:00,341.5,343.87,341.28,342.25,12505.0,300.2145,302.298,300.0211,300.8739,12505.0
2022-03-08 11:00:00,342.22,342.25,339.02,339.02,13408.0,300.8475,300.8739,298.0344,298.0344,13408.0
2022-03-08 11:30:00,338.65,341.3,337.99,341.22,8274.0,297.7091,300.0387,297.1289,299.9684,8274.0
2022-03-08 12:00:00,341.23,345.02,340.79,344.0,13912.0,299.9772,303.309,299.5904,302.4123,13912.0
2022-03-08 12:30:00,343.84,344.44,342.58,342.63,6114.0,302.2716,302.7991,301.164,301.2079,6114.0
2022-03-08 13:00:00,343.05,343.61,341.77,342.12,7312.0,301.5771,302.0694,300.4519,300.7596,7312.0
2022-03-08 13:30:00,341.9,342.07,338.61,338.87,7158.0,300.5662,300.7156,297.6739,297.9025,7158.0
2022-03-08 14:00:00,338.95,339.49,337.25,339.12,6894.0,297.9728,298.4475,296.4783,298.1223,6894.0
2022-03-08 14:30:00,339.68,341.27,339.4,340.01,9332.0,298.6146,300.0123,298.3684,298.9047,9332.0
2022-03-08 15:00:00,339.74,340.38,337.66,337.66,8576.0,298.6673,299.2299,296.8388,296.8388,8576.0
2022-03-08 15:30:00,337.56,337.97,336.04,336.57,34317.0,296.7509,297.1113,295.4146,295.8805,34317.0
2022-03-09 09:30:00,342.26,343.67,340.43,342.19,11560.0,300.8827,302.1222,299.2739,300.8211,11560.0
2022-03-09 10:00:00,341.89,343.5,341.89,343.0,6158.0,300.5574,301.9727,300.5574,301.5332,6158.0
2022-03-09 10:30:00,342.89,343.57,342.35,343.32,13220.0,301.4365,302.0343,300.9618,301.8145,13220.0
2022-03-09 11:00:00,343.1,345.09,342.9,344.4,11098.0,301.6211,303.3705,301.4453,302.7639,11098.0
2022-03-09 11:30:00,344.58,345.66,344.35,345.03,8911.0,302.9222,303.8716,302.72,303.3178,8911.0
2022-03-09 12:00:00,345.02,345.16,343.86,343.97,12444.0,303.309,303.4321,302.2892,302.3859,12444.0
2022-03-09 12:30:00,344.3,344.94,343.96,344.18,6601.0,302.676,303.2387,302.3771,302.5705,6601.0
2022-03-09 13:00:00,344.06,345.03,343.99,344.16,10861.0,302.465,303.3178,302.4035,302.553,10861.0
2022-03-09 13:30:00,344.11,344.32,343.34,344.16,17600.0,302.509,302.6936,301.8321,302.553,17600.0
2022-03-09 14:00:00,343.93,344.72,343.43,343.82,6808.0,302.3508,303.0453,301.9112,302.2541,6808.0
2022-03-09 14:30:00,344.03,344.91,343.5,343.74,6208.0,302.4387,303.2123,301.9727,302.1837,6208.0
2022-03-09 15:00:00,343.64,345.37,343.64,345.22,10422.0,302.0958,303.6167,302.0958,303.4848,10422.0
2022-03-09 15:30:00,345.69,345.7,342.28,342.47,56795.0,303.898,303.9068,300.9002,301.0673,56795.0
2022-03-10 09:30:00,339.03,340.94,337.44,339.23,3661.0,298.0431,299.7222,296.6454,298.219,3661.0
2022-03-10 10:00:00,339.49,340.41,338.7,339.26,4118.0,298.4475,299.2563,297.753,298.2453,4118.0
2022-03-10 10:30:00,339.17,340.83,338.08,340.18,22777.0,298.1662,299.6255,297.208,299.0541,22777.0
2022-03-10 11:00:00,340.16,342.0,339.79,340.97,15407.0,299.0365,300.6541,298.7113,299.7486,15407.0
2022-03-10 11:30:00,340.86,344.28,340.15,343.87,44722.0,299.6519,302.6584,299.0277,302.298,44722.0
2022-03-10 12:00:00,343.91,345.32,343.59,344.05,10022.0,302.3332,303.5727,302.0519,302.4563,10022.0
2022-03-10 12:30:00,344.04,344.77,342.9,343.44,22548.0,302.4475,303.0892,301.4453,301.92,22548.0
2022-03-10 13:00:00,343.09,343.89,342.67,343.73,7252.0,301.6123,302.3156,301.2431,302.1749,7252.0
2022-03-10 13:30:00,343.84,343.84,342.76,342.86,8051.0,302.2716,302.2716,301.3222,301.4101,8051.0
2022-03-10 14:00:00,342.66,343.01,341.99,342.3,2812.0,301.2343,301.542,300.6453,300.9178,2812.0
2022-03-10 14:30:00,342.55,342.7,341.88,342.4,4956.0,301.1376,301.2695,300.5486,301.0057,4956.0
2022-03-10 15:00:00,342.59,342.59,340.46,341.34,6917.0,301.1728,301.1728,299.3003,300.0739,6917.0
2022-03-10 15:30:00,341.43,343.25,340.55,342.62,52890.0,300.153,301.753,299.3794,301.1991,52890.0
2022-03-11 09:30:00,343.73,346.19,342.73,345.05,4034.0,302.1749,304.3375,301.2958,303.3354,4034.0
2022-03-11 10:00:00,345.29,345.99,343.06,343.44,8061.0,303.5463,304.1617,301.5859,301.92,8061.0
2022-03-11 10:30:00,343.21,343.67,341.88,342.95,2010.0,301.7178,302.1222,300.5486,301.4892,2010.0
2022-03-11 11:00:00,342.94,343.09,342.62,343.09,832.0,301.4804,301.6123,301.1991,301.6123,832.0
2022-03-11 11:30:00,341.94,342.09,339.97,340.41,2902.0,300.6013,300.7332,298.8695,299.2563,2902.0
2022-03-11 12:00:00,340.11,340.21,339.16,339.93,1400.0,298.9926,299.0805,298.1574,298.8343,1400.0
2022-03-11 12:30:00,339.99,340.06,339.2,339.2,2287.0,298.8871,298.9486,298.1926,298.1926,2287.0
2022-03-11 13:00:00,339.17,339.17,338.16,338.6,1404.0,298.1662,298.1662,297.2783,297.6651,1404.0
2022-03-11 13:30:00,338.66,338.67,337.13,337.13,3981.0,297.7179,297.7267,296.3728,296.3728,3981.0
2022-03-11 14:00:00,337.28,337.92,336.86,337.84,3365.0,296.5047,297.0673,296.1355,296.997,3365.0
2022-03-11 14:30:00,337.77,337.81,335.74,335.94,4984.0,296.9355,296.9706,295.1509,295.3267,4984.0
2022-03-11 15:00:00,335.96,336.09,335.25,336.03,3161.0,295.3443,295.4586,294.7201,295.4058,3161.0
2022-03-11 15:30:00,335.8,336.66,335.43,336.02,30446.0,295.2036,295.9597,294.8784,295.397,30446.0
2022-03-14 09:30:00,337.95,338.99,335.21,338.26,16346.0,297.0937,298.008,294.685,297.3662,16346.0
2022-03-14 10:00:00,338.14,339.98,337.82,337.97,4556.0,297.2607,298.8783,296.9794,297.1113,4556.0
2022-03-14 10:30:00,338.79,339.69,338.02,338.75,6025.0,297.8322,298.6234,297.1552,297.797,6025.0
2022-03-14 11:00:00,339.16,340.61,338.67,340.16,6955.0,298.1574,299.4321,297.7267,299.0365,6955.0
2022-03-14 11:30:00,340.2,341.99,339.72,339.95,15630.0,299.0717,300.6453,298.6497,298.8519,15630.0
2022-03-14 12:00:00,339.44,339.66,335.01,335.48,8356.0,298.4036,298.597,294.5091,294.9223,8356.0
2022-03-14 12:30:00,335.55,336.35,334.38,334.7,6120.0,294.9839,295.6871,293.9553,294.2366,6120.0
2022-03-14 13:00:00,334.65,335.25,334.18,334.47,31833.0,294.1927,294.7201,293.7795,294.0344,31833.0
2022-03-14 13:30:00,334.81,335.16,333.45,333.69,8893.0,294.3333,294.641,293.1377,293.3487,8893.0
2022-03-14 14:00:00,333.35,334.56,332.86,333.74,9515.0,293.0498,294.1135,292.6191,293.3927,9515.0
2022-03-14 14:30:00,333.94,335.11,333.88,334.45,8195.0,293.5685,294.597,293.5157,294.0168,8195.0
2022-03-14 15:00:00,334.43,335.47,333.97,334.23,13072.0,293.9993,294.9135,293.5949,293.8234,13072.0
2022-03-14 15:30:00,333.77,334.73,333.25,333.71,61891.0,293.419,294.263,292.9619,293.3663,61891.0
2022-03-15 09:30:00,338.86,339.57,333.64,336.59,14609.0,297.8937,298.5179,293.3048,295.8981,14609.0
2022-03-15 10:00:00,336.56,336.75,335.11,335.64,14753.0,295.8718,296.0388,294.597,295.063,14753.0
2022-03-15 10:30:00,335.5,335.96,333.81,334.81,6373.0,294.9399,295.3443,293.4542,294.3333,6373.0
2022-03-15 11:00:00,334.79,335.24,334.0,334.93,5897.0,294.3157,294.7113,293.6212,294.4388,5897.0
2022-03-15 11:30:00,335.75,337.17,334.92,335.27,6026.0,295.1597,296.408,294.43,294.7377,6026.0
2022-03-15 12:00:00,335.63,336.77,335.19,335.83,6487.0,295.0542,296.0564,294.6674,295.23,6487.0
2022-03-15 12:30:00,335.8,336.29,334.34,334.37,11470.0,295.2036,295.6344,293.9201,293.9465,11470.0
2022-03-15 13:00:00,334.52,334.52,333.31,334.09,6086.0,294.0784,294.0784,293.0147,293.7004,6086.0
2022-03-15 13:30:00,334.3,334.87,333.72,334.75,5351.0,293.885,294.3861,293.3751,294.2806,5351.0
2022-03-15 14:00:00,335.12,335.12,333.12,333.12,5072.0,294.6058,294.6058,292.8476,292.8476,5072.0
2022-03-15 14:30:00,332.52,335.62,332.37,334.84,4290.0,292.3202,295.0454,292.1883,294.3597,4290.0
2022-03-15 15:00:00,335.35,335.65,334.74,335.19,6386.0,294.808,295.0718,294.2718,294.6674,6386.0
2022-03-15 15:30:00,335.15,335.49,334.55,334.88,23897.0,294.6322,294.9311,294.1048,294.3949,23897.0
2022-03-16 09:30:00,336.8,340.66,335.34,339.75,9966.0,296.0827,299.4761,294.7992,298.6761,9966.0
2022-03-16 10:00:00,339.63,341.95,339.0,340.33,4611.0,298.5706,300.6101,298.0168,299.186,4611.0
2022-03-16 10:30:00,339.91,339.91,336.69,337.94,3820.0,298.8168,298.8168,295.986,297.0849,3820.0
2022-03-16 11:00:00,337.85,338.31,336.3,337.72,4063.0,297.0058,297.4102,295.6432,296.8915,4063.0
2022-03-16 11:30:00,337.56,338.6,337.42,338.6,13478.0,296.7509,297.6651,296.6278,297.6651,13478.0
2022-03-16 12:00:00,338.81,340.05,338.81,339.77,2681.0,297.8497,298.9398,297.8497,298.6937,2681.0
2022-03-16 12:30:00,340.43,341.17,339.27,339.28,8008.0,299.2739,299.9244,298.2541,298.2629,8008.0
2022-03-16 13:00:00,339.51,339.51,338.39,339.05,3015.0,298.4651,298.4651,297.4805,298.0607,3015.0
2022-03-16 13:30:00,339.18,339.45,338.66,339.31,5318.0,298.175,298.4124,297.7179,298.2893,5318.0
2022-03-16 14:00:00,338.85,339.41,335.35,335.35,18908.0,297.8849,298.3772,294.808,294.808,18908.0
2022-03-16 14:30:00,335.71,339.35,334.91,339.17,17323.0,295.1245,298.3245,294.4212,298.1662,17323.0
2022-03-16 15:00:00,339.45,341.87,338.79,341.63,16204.0,298.4124,300.5398,297.8322,300.3288,16204.0
2022-03-16 15:30:00,341.48,342.93,340.9,342.42,64114.0,300.197,301.4717,299.6871,301.0233,64114.0
2022-03-17 09:30:00,339.12,342.61,339.12,341.96,21298.0,298.1223,301.1903,298.1223,300.6189,21298.0
2022-03-17 10:00:00,341.6,343.13,340.39,343.13,12840.0,300.3024,301.6475,299.2387,301.6475,12840.0
2022-03-17 10:30:00,343.27,343.27,341.07,341.95,5576.0,301.7706,301.7706,299.8365,300.6101,5576.0
2022-03-17 11:00:00,342.06,342.22,341.25,341.79,27817.0,300.7068,300.8475,299.9948,300.4695,27817.0
2022-03-17 11:30:00,341.74,342.86,341.74,342.85,1600.0,300.4255,301.4101,300.4255,301.4013,1600.0
2022-03-17 12:00:00,343.04,344.35,342.65,343.95,11675.0,301.5684,302.72,301.2255,302.3683,11675.0
2022-03-17 12:30:00,344.06,344.91,343.76,344.84,7508.0,302.465,303.2123,302.2013,303.1507,7508.0
2022-03-17 13:00:00,344.84,344.84,342.47,342.68,14033.0,303.1507,303.1507,301.0673,301.2519,14033.0
2022-03-17 13:30:00,342.57,343.29,342.24,342.88,9997.0,301.1552,301.7881,300.8651,301.4277,9997.0
2022-03-17 14:00:00,342.96,342.96,341.83,342.12,10321.0,301.498,301.498,300.5046,300.7596,10321.0
2022-03-17 14:30:00,342.12,342.3,341.69,341.88,7766.0,300.7596,300.9178,300.3816,300.5486,7766.0
2022-03-17 15:00:00,341.82,341.91,340.6,341.05,18085.0,300.4958,300.575,299.4233,299.8189,18085.0
2022-03-17 15:30:00,340.79,342.72,340.74,342.72,71356.0,299.5904,301.287,299.5464,301.287,71356.0
2022-03-18 09:30:00,342.27,344.49,340.74,341.61,95229.0,300.8914,302.8431,299.5464,300.3112,95229.0
2022-03-18 10:00:00,343.5,344.36,340.04,340.35,6941.0,301.9727,302.7288,298.931,299.2036,6941.0
2022-03-18 10:30:00,339.9,340.74,339.52,339.65,6384.0,298.808,299.5464,298.4739,298.5882,6384.0
2022-03-18 11:00:00,339.79,340.06,339.22,339.86,11650.0,298.7113,298.9486,298.2102,298.7728,11650.0
2022-03-18 11:30:00,339.44,339.63,337.91,338.32,6948.0,298.4036,298.5706,297.0585,297.419,6948.0
2022-03-18 12:00:00,338.77,340.04,338.28,339.73,3828.0,297.8146,298.931,297.3838,298.6585,3828.0
2022-03-18 12:30:00,339.63,339.97,339.11,339.11,1656.0,298.5706,298.8695,298.1135,298.1135,1656.0
2022-03-18 13:00:00,339.37,340.35,339.36,340.35,5854.0,298.342,299.2036,298.3332,299.2036,5854.0
2022-03-18 13:30:00,340.46,340.69,339.84,339.94,3001.0,299.3003,299.5025,298.7552,298.8431,3001.0
2022-03-18 14:00:00,339.99,340.56,338.88,340.27,16557.0,298.8871,299.3882,297.9113,299.1332,16557.0
2022-03-18 14:30:00,340.34,340.61,339.96,340.29,4459.0,299.1948,299.4321,298.8607,299.1508,4459.0
2022-03-18 15:00:00,340.71,340.84,340.33,340.53,13417.0,299.52,299.6343,299.186,299.3618,13417.0
2022-03-18 15:30:00,340.55,341.93,340.55,341.6,63003.0,299.3794,300.5925,299.3794,300.3024,63003.0
2022-03-21 09:30:00,342.02,343.94,339.89,341.94,16011.0,300.6717,302.3596,298.7992,300.6013,16011.0
2022-03-21 10:00:00,341.94,342.39,340.44,341.08,3633.0,300.6013,300.9969,299.2827,299.8453,3633.0
2022-03-21 10:30:00,341.53,341.92,340.2,340.2,6632.0,300.2409,300.5838,299.0717,299.0717,6632.0
2022-03-21 11:00:00,340.35,340.56,339.24,339.28,5407.0,299.2036,299.3882,298.2278,298.2629,5407.0
2022-03-21 11:30:00,339.63,339.64,338.37,338.37,3347.0,298.5706,298.5794,297.4629,297.4629,3347.0
2022-03-21 12:00:00,338.38,340.73,338.37,340.73,2804.0,297.4717,299.5376,297.4629,299.5376,2804.0
2022-03-21 12:30:00,340.33,340.75,338.88,339.13,4019.0,299.186,299.5552,297.9113,298.1311,4019.0
2022-03-21 13:00:00,338.89,339.56,337.45,338.12,6114.0,297.9201,298.5091,296.6542,297.2432,6114.0
2022-03-21 13:30:00,337.37,338.44,337.36,338.22,7301.0,296.5838,297.5245,296.575,297.3311,7301.0
2022-03-21 14:00:00,338.15,338.18,336.3,337.16,9779.0,297.2695,297.2959,295.6432,296.3992,9779.0
2022-03-21 14:30:00,337.0,338.2,336.38,336.38,14529.0,296.2586,297.3135,295.7135,295.7135,14529.0
2022-03-21 15:00:00,336.05,337.69,335.78,337.56,13686.0,295.4234,296.8651,295.186,296.7509,13686.0
2022-03-21 15:30:00,337.64,338.34,336.62,338.31,25645.0,296.8212,297.4366,295.9245,297.4102,25645.0
2022-03-22 09:30:00,341.0,342.13,339.02,339.7,6475.0,299.775,300.7684,298.0344,298.6321,6475.0
2022-03-22 10:00:00,339.58,340.69,339.0,339.82,2670.0,298.5267,299.5025,298.0168,298.7376,2670.0
2022-03-22 10:30:00,340.25,340.77,338.36,338.85,5939.0,299.1157,299.5728,297.4541,297.8849,5939.0
2022-03-22 11:00:00,338.8,338.81,337.4,338.0,6851.0,297.8409,297.8497,296.6102,297.1377,6851.0
2022-03-22 11:30:00,338.15,339.09,337.86,338.97,3185.0,297.2695,298.0959,297.0146,297.9904,3185.0
2022-03-22 12:00:00,339.01,339.1,337.48,337.48,3481.0,298.0256,298.1047,296.6805,296.6805,3481.0
2022-03-22 12:30:00,337.19,338.03,337.19,337.4,5696.0,296.4256,297.164,296.4256,296.6102,5696.0
2022-03-22 13:00:00,337.4,338.39,337.0,337.51,4190.0,296.6102,297.4805,296.2586,296.7069,4190.0
2022-03-22 13:30:00,337.67,337.79,336.85,336.95,4435.0,296.8476,296.9531,296.1267,296.2146,4435.0
2022-03-22 14:00:00,336.93,337.0,335.25,335.57,8356.0,296.197,296.2586,294.7201,295.0014,8356.0
2022-03-22 14:30:00,335.65,335.93,334.67,334.74,7348.0,295.0718,295.3179,294.2102,294.2718,7348.0
2022-03-22 15:00:00,334.15,334.99,334.15,334.96,5257.0,293.7531,294.4916,293.7531,294.4652,5257.0
2022-03-22 15:30:00,334.71,336.38,334.45,335.85,58442.0,294.2454,295.7135,294.0168,295.2476,58442.0
2022-03-23 09:30:00,335.36,335.56,333.0,334.36,5404.0,294.8168,294.9926,292.7421,293.9377,5404.0
2022-03-23 10:00:00,334.52,334.77,332.46,332.85,3850.0,294.0784,294.2982,292.2674,292.6103,3850.0
2022-03-23 10:30:00,332.91,334.16,332.2,334.16,12959.0,292.663,293.7619,292.0389,293.7619,12959.0
2022-03-23 11:00:00,334.01,334.01,333.15,333.39,2108.0,293.63,293.63,292.874,293.085,2108.0
2022-03-23 11:30:00,333.59,334.37,333.42,334.28,7725.0,293.2608,293.9465,293.1114,293.8674,7725.0
2022-03-23 12:00:00,334.67,335.21,334.31,334.94,2000.0,294.2102,294.685,293.8938,294.4476,2000.0
2022-03-23 12:30:00,335.12,335.7,334.78,335.7,6659.0,294.6058,295.1157,294.3069,295.1157,6659.0
2022-03-23 13:00:00,335.18,335.45,334.42,334.42,2635.0,294.6586,294.8959,293.9905,293.9905,2635.0
2022-03-23 13:30:00,334.61,335.63,334.6,335.35,4995.0,294.1575,295.0542,294.1487,294.808,4995.0
2022-03-23 14:00:00,335.67,336.38,335.15,336.28,2714.0,295.0893,295.7135,294.6322,295.6256,2714.0
2022-03-23 14:30:00,336.17,336.73,336.09,336.31,7318.0,295.5289,296.0212,295.4586,295.652,7318.0
2022-03-23 15:00:00,336.49,337.41,336.28,337.05,2505.0,295.8102,296.619,295.6256,296.3025,2505.0
2022-03-23 15:30:00,336.93,336.96,335.04,335.05,30142.0,296.197,296.2234,294.5355,294.5443,30142.0
2022-03-24 09:30:00,334.85,335.92,334.0,335.34,7060.0,294.3685,295.3091,293.6212,294.7992,7060.0
2022-03-24 10:00:00,335.64,336.23,335.64,335.89,1270.0,295.063,295.5816,295.063,295.2828,1270.0
2022-03-24 10:30:00,336.16,336.73,335.69,335.73,2401.0,295.5201,296.0212,295.1069,295.1421,2401.0
2022-03-24 11:00:00,336.57,336.57,335.21,336.11,1097.0,295.8805,295.8805,294.685,295.4762,1097.0
2022-03-24 11:30:00,335.62,336.47,335.28,335.29,2895.0,295.0454,295.7926,294.7465,294.7553,2895.0
2022-03-24 12:00:00,335.25,335.47,334.23,334.36,2107.0,294.7201,294.9135,293.8234,293.9377,2107.0
2022-03-24 12:30:00,334.02,334.72,334.0,334.35,9401.0,293.6388,294.2542,293.6212,293.9289,9401.0
2022-03-24 13:00:00,334.16,335.54,333.89,335.36,6508.0,293.7619,294.9751,293.5245,294.8168,6508.0
2022-03-24 13:30:00,335.43,335.72,334.77,335.0,3230.0,294.8784,295.1333,294.2982,294.5003,3230.0
2022-03-24 14:00:00,334.88,334.96,334.04,334.16,3870.0,294.3949,294.4652,293.6564,293.7619,3870.0
2022-03-24 14:30:00,334.13,335.3,333.94,334.83,14036.0,293.7355,294.7641,293.5685,294.3509,14036.0
2022-03-24 15:00:00,334.54,335.13,334.25,334.76,7526.0,294.096,294.6146,293.841,294.2894,7526.0
2022-03-24 15:30:00,334.85,336.21,334.0,336.08,44864.0,294.3685,295.5641,293.6212,295.4498,44864.0
2022-03-25 09:30:00,337.71,338.67,337.71,338.12,5159.0,296.8827,297.7267,296.8827,297.2432,5159.0
2022-03-25 10:00:00,338.72,340.88,338.72,340.88,3412.0,297.7706,299.6695,297.7706,299.6695,3412.0
2022-03-25 10:30:00,340.64,341.41,340.35,340.99,4599.0,299.4585,300.1354,299.2036,299.7662,4599.0
2022-03-25 11:00:00,341.15,342.25,340.99,341.31,6929.0,299.9068,300.8739,299.7662,300.0475,6929.0
2022-03-25 11:30:00,340.71,342.06,340.61,341.41,5299.0,299.52,300.7068,299.4321,300.1354,5299.0
2022-03-25 12:00:00,341.48,342.1,340.57,340.95,19506.0,300.197,300.742,299.397,299.731,19506.0
2022-03-25 12:30:00,340.99,341.39,340.29,341.01,9356.0,299.7662,300.1178,299.1508,299.7838,9356.0
2022-03-25 13:00:00,341.44,341.78,340.19,340.28,3443.0,300.1618,300.4607,299.0629,299.142,3443.0
2022-03-25 13:30:00,340.72,341.52,340.42,341.18,3003.0,299.5288,300.2321,299.2651,299.9332,3003.0
2022-03-25 14:00:00,341.45,342.54,341.4,342.11,7835.0,300.1706,301.1288,300.1266,300.7508,7835.0
2022-03-25 14:30:00,342.21,342.84,342.02,342.19,13039.0,300.8387,301.3925,300.6717,300.8211,13039.0
2022-03-25 15:00:00,342.16,342.16,341.07,341.08,7908.0,300.7947,300.7947,299.8365,299.8453,7908.0
2022-03-25 15:30:00,341.03,341.77,340.88,341.5,51034.0,299.8014,300.4519,299.6695,300.2145,51034.0
2022-03-28 09:30:00,343.21,343.21,340.34,341.26,4325.0,301.7178,301.7178,299.1948,300.0035,4325.0
2022-03-28 10:00:00,341.2,342.96,341.2,341.68,6061.0,299.9508,301.498,299.9508,300.3728,6061.0
2022-03-28 10:30:00,342.0,342.01,340.6,341.89,8516.0,300.6541,300.6629,299.4233,300.5574,8516.0
2022-03-28 11:00:00,341.95,342.56,341.33,341.98,3511.0,300.6101,301.1464,300.0651,300.6365,3511.0
2022-03-28 11:30:00,341.7,342.46,341.36,341.7,6610.0,300.3904,301.0585,300.0915,300.3904,6610.0
2022-03-28 12:00:00,342.12,342.34,341.3,341.93,5314.0,300.7596,300.953,300.0387,300.5925,5314.0
2022-03-28 12:30:00,341.88,342.11,341.42,341.96,6559.0,300.5486,300.7508,300.1442,300.6189,6559.0
2022-03-28 13:00:00,342.6,343.03,342.43,342.98,4959.0,301.1815,301.5596,301.0321,301.5156,4959.0
2022-03-28 13:30:00,342.84,343.73,342.63,343.73,10261.0,301.3925,302.1749,301.2079,302.1749,10261.0
2022-03-28 14:00:00,343.5,343.92,342.55,342.95,8139.0,301.9727,302.342,301.1376,301.4892,8139.0
2022-03-28 14:30:00,343.02,343.49,342.55,343.05,10921.0,301.5508,301.964,301.1376,301.5771,10921.0
2022-03-28 15:00:00,343.12,343.27,342.33,342.85,21206.0,301.6387,301.7706,300.9442,301.4013,21206.0
2022-03-28 15:30:00,343.07,344.89,342.5,344.89,35285.0,301.5947,303.1947,301.0936,303.1947,35285.0
2022-03-29 09:30:00,349.56,350.1,348.63,348.76,22090.0,307.3001,307.7748,306.4826,306.5968,22090.0
2022-03-29 10:00:00,350.12,352.12,349.04,351.65,13638.0,307.7924,309.5506,306.843,309.1375,13638.0
2022-03-29 10:30:00,351.56,352.21,350.08,351.68,6725.0,309.0583,309.6298,307.7573,309.1638,6725.0
2022-03-29 11:00:00,351.69,352.69,351.69,351.76,6084.0,309.1726,310.0517,309.1726,309.2342,6084.0
2022-03-29 11:30:00,352.19,354.38,352.19,354.24,6914.0,309.6122,311.5374,309.6122,311.4143,6914.0
2022-03-29 12:00:00,354.0,354.11,351.89,352.42,5804.0,311.2034,311.3001,309.3484,309.8144,5804.0
2022-03-29 12:30:00,352.44,353.47,352.11,353.08,5116.0,309.8319,310.7374,309.5418,310.3946,5116.0
2022-03-29 13:00:00,352.96,354.68,352.93,354.68,9236.0,310.2891,311.8011,310.2627,311.8011,9236.0
2022-03-29 13:30:00,354.81,355.55,354.04,355.46,11744.0,311.9154,312.566,311.2385,312.4868,11744.0
2022-03-29 14:00:00,355.44,356.02,354.79,355.78,6580.0,312.4693,312.9791,311.8978,312.7682,6580.0
2022-03-29 14:30:00,356.06,356.57,355.91,356.35,5546.0,313.0143,313.4627,312.8824,313.2693,5546.0
2022-03-29 15:00:00,356.14,357.07,356.14,357.0,16992.0,313.0846,313.9022,313.0846,313.8407,16992.0
2022-03-29 15:30:00,357.25,357.99,356.74,356.74,30891.0,314.0604,314.711,313.6121,313.6121,30891.0
2022-03-30 09:30:00,352.42,352.42,348.35,349.57,12278.0,311.7689,311.7689,308.1684,309.2477,12278.0
2022-03-30 10:00:00,349.75,350.0,347.71,347.72,5750.0,309.4069,309.6281,307.6022,307.6111,5750.0
2022-03-30 10:30:00,348.24,349.11,347.67,348.21,1517.0,308.0711,308.8407,307.5668,308.0445,1517.0
2022-03-30 11:00:00,347.66,348.22,347.08,347.27,5400.0,307.558,308.0534,307.0449,307.213,5400.0
2022-03-30 11:30:00,347.0,347.64,345.69,346.95,13101.0,306.9741,307.5403,305.8152,306.9299,13101.0
2022-03-30 12:00:00,347.13,347.54,346.75,346.83,6241.0,307.0891,307.4518,306.7529,306.8237,6241.0
2022-03-30 12:30:00,346.84,348.11,346.58,347.63,4300.0,306.8326,307.9561,306.6026,307.5314,4300.0
2022-03-30 13:00:00,347.5,347.61,346.61,346.75,4277.0,307.4164,307.5137,306.6291,306.7529,4277.0
2022-03-30 13:30:00,346.67,347.42,345.86,347.32,4145.0,306.6822,307.3457,305.9656,307.2572,4145.0
2022-03-30 14:00:00,347.44,348.11,347.21,348.0,3843.0,307.3634,307.9561,307.1599,307.8588,3843.0
2022-03-30 14:30:00,348.05,348.23,347.33,347.85,6951.0,307.903,308.0622,307.266,307.7261,6951.0
2022-03-30 15:00:00,347.82,349.78,347.79,348.51,51134.0,307.6995,309.4334,307.673,308.3099,51134.0
2022-03-30 15:30:00,348.47,349.28,348.27,348.72,25822.0,308.2745,308.9911,308.0976,308.4957,25822.0
2022-03-31 09:30:00,350.54,352.8,350.54,351.49,4914.0,310.1058,312.1051,310.1058,310.9462,4914.0
2022-03-31 10:00:00,352.14,352.42,350.29,351.03,8331.0,311.5212,311.7689,309.8846,310.5393,8331.0
2022-03-31 10:30:00,350.96,351.53,350.49,351.53,8778.0,310.4773,310.9816,310.0615,310.9816,8778.0
2022-03-31 11:00:00,351.8,352.06,351.16,351.46,2739.0,311.2204,311.4504,310.6543,310.9197,2739.0
2022-03-31 11:30:00,351.74,353.14,350.58,351.18,28601.0,311.1674,312.4059,310.1412,310.672,28601.0
2022-03-31 12:00:00,351.27,351.6,350.28,350.45,9301.0,310.7516,311.0435,309.8758,310.0262,9301.0
2022-03-31 12:30:00,350.5,350.51,349.43,350.43,2828.0,310.0704,310.0792,309.1238,310.0085,2828.0
2022-03-31 13:00:00,350.47,350.74,350.13,350.74,1853.0,310.0438,310.2827,309.7431,310.2827,1853.0
2022-03-31 13:30:00,351.01,351.01,350.15,350.44,2336.0,310.5216,310.5216,309.7608,310.0173,2336.0
2022-03-31 14:00:00,350.28,350.28,349.1,349.98,2936.0,309.8758,309.8758,308.8319,309.6104,2936.0
2022-03-31 14:30:00,349.74,349.74,349.18,349.31,1600.0,309.3981,309.3981,308.9026,309.0177,1600.0
2022-03-31 15:00:00,349.48,349.96,348.94,348.94,6643.0,309.168,309.5927,308.6903,308.6903,6643.0
2022-03-31 15:30:00,349.0,349.32,345.11,345.6,57208.0,308.7434,309.0265,305.3021,305.7356,57208.0
2022-04-01 09:30:00,346.64,348.42,346.38,347.8,7174.0,306.6556,308.2303,306.4256,307.6818,7174.0
2022-04-01 10:00:00,348.39,349.79,347.32,347.32,9295.0,308.2038,309.4423,307.2572,307.2572,9295.0
2022-04-01 10:30:00,347.01,348.45,346.91,348.14,3300.0,306.983,308.2569,306.8945,307.9826,3300.0
2022-04-01 11:00:00,348.03,350.31,347.7,350.31,3961.0,307.8853,309.9023,307.5934,309.9023,3961.0
2022-04-01 11:30:00,350.11,350.52,349.36,350.15,5065.0,309.7254,310.0881,309.0619,309.7608,5065.0
2022-04-01 12:00:00,350.28,351.68,349.84,351.68,21499.0,309.8758,311.1143,309.4865,311.1143,21499.0
2022-04-01 12:30:00,351.91,352.22,350.47,352.22,3209.0,311.3177,311.592,310.0438,311.592,3209.0
2022-04-01 13:00:00,351.62,353.0,351.58,353.0,5875.0,311.0612,312.282,311.0258,312.282,5875.0
2022-04-01 13:30:00,352.69,352.79,352.11,352.63,6486.0,312.0078,312.0962,311.4947,311.9547,6486.0
2022-04-01 14:00:00,352.37,353.03,351.91,351.91,4827.0,311.7247,312.3086,311.3177,311.3177,4827.0
2022-04-01 14:30:00,352.34,353.0,351.99,352.01,4112.0,311.6981,312.282,311.3885,311.4062,4112.0
2022-04-01 15:00:00,352.1,352.59,351.04,351.82,15899.0,311.4858,311.9193,310.5481,311.2381,15899.0
2022-04-01 15:30:00,351.68,353.49,351.56,353.25,19175.0,311.1143,312.7155,311.0081,312.5032,19175.0
2022-04-04 09:30:00,354.01,356.48,352.81,352.81,10260.0,313.1755,315.3606,312.1139,312.1139,10260.0
2022-04-04 10:00:00,353.27,353.28,350.63,351.43,2534.0,312.5209,312.5297,310.1854,310.8931,2534.0
2022-04-04 10:30:00,351.6,351.92,348.78,348.78,2937.0,311.0435,311.3266,308.5488,308.5488,2937.0
2022-04-04 11:00:00,348.33,349.96,348.33,349.81,4995.0,308.1507,309.5927,308.1507,309.46,4995.0
2022-04-04 11:30:00,349.82,350.12,348.03,348.03,2976.0,309.4688,309.7342,307.8853,307.8853,2976.0
2022-04-04 12:00:00,348.0,349.34,347.8,348.91,2656.0,307.8588,309.0442,307.6818,308.6638,2656.0
2022-04-04 12:30:00,348.7,348.7,347.3,347.3,1397.0,308.478,308.478,307.2395,307.2395,1397.0
2022-04-04 13:00:00,346.94,347.83,346.66,347.46,4441.0,306.921,307.7084,306.6733,307.381,4441.0
2022-04-04 13:30:00,348.35,348.78,348.13,348.78,2743.0,308.1684,308.5488,307.9738,308.5488,2743.0
2022-04-04 14:00:00,348.97,349.41,348.74,348.81,3283.0,308.7169,309.1061,308.5134,308.5753,3283.0
2022-04-04 14:30:00,348.8,349.1,347.91,348.11,4054.0,308.5665,308.8319,307.7791,307.9561,4054.0
2022-04-04 15:00:00,348.25,348.96,348.04,348.56,4061.0,308.0799,308.708,307.8941,308.3542,4061.0
2022-04-04 15:30:00,348.54,350.11,348.52,349.9,20598.0,308.3365,309.7254,308.3188,309.5396,20598.0
2022-04-05 09:30:00,349.48,353.59,349.48,352.67,6190.0,309.168,312.804,309.168,311.9901,6190.0
2022-04-05 10:00:00,352.06,352.96,350.2,351.9,5269.0,311.4504,312.2466,309.805,311.3089,5269.0
2022-04-05 10:30:00,351.29,354.18,351.29,353.87,2900.0,310.7693,313.3259,310.7693,313.0517,2900.0
2022-04-05 11:00:00,354.14,355.01,353.43,353.83,3253.0,313.2905,314.0602,312.6624,313.0163,3253.0
2022-04-05 11:30:00,353.97,354.57,353.69,353.69,2172.0,313.1401,313.6709,312.8924,312.8924,2172.0
2022-04-05 12:00:00,353.22,354.89,352.89,354.65,2917.0,312.4766,313.954,312.1847,313.7417,2917.0
2022-04-05 12:30:00,354.98,355.49,353.89,354.22,4626.0,314.0336,314.4848,313.0694,313.3613,4626.0
2022-04-05 13:00:00,354.0,355.0,354.0,354.66,3625.0,313.1667,314.0513,313.1667,313.7505,3625.0
2022-04-05 13:30:00,354.43,354.66,353.71,353.75,3034.0,313.5471,313.7505,312.9101,312.9455,3034.0
2022-04-05 14:00:00,353.43,354.36,353.38,354.04,4317.0,312.6624,313.4851,312.6182,313.2021,4317.0
2022-04-05 14:30:00,353.74,353.74,351.64,351.64,4194.0,312.9367,312.9367,311.0789,311.0789,4194.0
2022-04-05 15:00:00,351.97,352.04,349.97,349.97,7883.0,311.3708,311.4328,309.6015,309.6015,7883.0
2022-04-05 15:30:00,349.54,349.54,347.17,348.96,27299.0,309.2211,309.2211,307.1245,308.708,27299.0
2022-04-06 09:30:00,348.96,350.38,345.23,349.97,10363.0,308.708,309.9642,305.4083,309.6015,10363.0
2022-04-06 10:00:00,350.38,351.86,350.14,350.47,4309.0,309.9642,311.2735,309.7519,310.0438,4309.0
2022-04-06 10:30:00,350.77,352.37,350.77,352.28,3704.0,310.3092,311.7247,310.3092,311.6451,3704.0
2022-04-06 11:00:00,352.1,352.72,351.6,352.72,2600.0,311.4858,312.0343,311.0435,312.0343,2600.0
2022-04-06 11:30:00,352.81,354.05,352.67,353.6,3186.0,312.1139,313.2109,311.9901,312.8128,3186.0
2022-04-06 12:00:00,354.01,354.15,352.77,353.32,2662.0,313.1755,313.2994,312.0785,312.5651,2662.0
2022-04-06 12:30:00,354.7,355.15,354.18,354.99,2833.0,313.7859,314.184,313.3259,314.0425,2833.0
2022-04-06 13:00:00,355.27,355.27,353.98,354.65,2315.0,314.2902,314.2902,313.149,313.7417,2315.0
2022-04-06 13:30:00,354.22,354.65,352.66,352.82,1916.0,313.3613,313.7417,311.9812,312.1228,1916.0
2022-04-06 14:00:00,353.12,354.11,352.02,353.22,8069.0,312.3882,313.264,311.4151,312.4766,8069.0
2022-04-06 14:30:00,352.87,354.99,352.87,354.67,5030.0,312.167,314.0425,312.167,313.7594,5030.0
2022-04-06 15:00:00,354.83,354.99,352.31,352.32,6180.0,313.9009,314.0425,311.6716,311.6805,6180.0
2022-04-06 15:30:00,352.47,355.54,352.47,355.35,20909.0,311.8132,314.529,311.8132,314.3609,20909.0
2022-04-07 09:30:00,352.23,352.23,349.06,349.66,4785.0,311.6008,311.6008,308.7965,309.3273,4785.0
2022-04-07 10:00:00,349.36,350.66,349.24,350.66,4395.0,309.0619,310.2119,308.9557,310.2119,4395.0
2022-04-07 10:30:00,350.19,350.44,349.34,349.61,3853.0,309.7961,310.0173,309.0442,309.283,3853.0
2022-04-07 11:00:00,349.51,350.11,348.94,349.1,2439.0,309.1946,309.7254,308.6903,308.8319,2439.0
2022-04-07 11:30:00,349.16,351.4,349.11,350.96,4163.0,308.885,310.8666,308.8407,310.4773,4163.0
2022-04-07 12:00:00,350.86,351.16,349.85,350.22,3867.0,310.3889,310.6543,309.4954,309.8227,3867.0
2022-04-07 12:30:00,350.74,350.99,350.44,350.44,2240.0,310.2827,310.5039,310.0173,310.0173,2240.0
2022-04-07 13:00:00,350.56,351.71,350.38,351.33,3158.0,310.1235,311.1408,309.9642,310.8046,3158.0
2022-04-07 13:30:00,351.13,352.02,350.74,352.02,4009.0,310.6277,311.4151,310.2827,311.4151,4009.0
2022-04-07 14:00:00,351.68,352.71,351.24,352.52,3301.0,311.1143,312.0255,310.725,311.8574,3301.0
2022-04-07 14:30:00,352.24,353.33,352.19,352.88,4417.0,311.6097,312.574,311.5654,312.1759,4417.0
2022-04-07 15:00:00,352.63,353.65,352.38,352.45,5484.0,311.9547,312.857,311.7335,311.7955,5484.0
2022-04-07 15:30:00,352.31,353.72,351.51,351.92,32241.0,311.6716,312.919,310.9639,311.3266,32241.0
2022-04-08 09:30:00,353.02,353.02,350.1,350.18,5823.0,312.2997,312.2997,309.7165,309.7873,5823.0
2022-04-08 10:00:00,349.66,351.18,349.66,349.97,2596.0,309.3273,310.672,309.3273,309.6015,2596.0
2022-04-08 10:30:00,350.43,351.45,350.17,351.24,3505.0,310.0085,310.9108,309.7785,310.725,3505.0
2022-04-08 11:00:00,351.67,352.47,351.54,352.35,3385.0,311.1054,311.8132,310.9904,311.707,3385.0
2022-04-08 11:30:00,352.28,352.61,351.14,351.84,3488.0,311.6451,311.937,310.6366,311.2558,3488.0
2022-04-08 12:00:00,351.63,352.22,351.01,351.66,3403.0,311.07,311.592,310.5216,311.0966,3403.0
2022-04-08 12:30:00,351.54,352.43,351.43,351.43,2240.0,310.9904,311.7778,310.8931,310.8931,2240.0
2022-04-08 13:00:00,351.19,352.02,351.06,351.89,4379.0,310.6808,311.4151,310.5658,311.3001,4379.0
2022-04-08 13:30:00,351.78,352.58,351.56,352.21,2272.0,311.2027,311.9105,311.0081,311.5831,2272.0
2022-04-08 14:00:00,352.58,352.93,351.99,352.24,5017.0,311.9105,312.2201,311.3885,311.6097,5017.0
2022-04-08 14:30:00,352.38,352.58,352.09,352.09,2313.0,311.7335,311.9105,311.477,311.477,2313.0
2022-04-08 15:00:00,352.02,352.21,351.43,351.87,3183.0,311.4151,311.5831,310.8931,311.2824,3183.0
2022-04-08 15:30:00,351.99,352.14,350.09,351.25,37901.0,311.3885,311.5212,309.7077,310.7339,37901.0
2022-04-11 09:30:00,351.56,352.04,346.77,347.04,4970.0,311.0081,311.4328,306.7706,307.0095,4970.0
2022-04-11 10:00:00,346.32,346.67,344.89,346.26,3445.0,306.3725,306.6822,305.1075,306.3195,3445.0
2022-04-11 10:30:00,345.74,348.23,345.58,348.17,2579.0,305.8594,308.0622,305.7179,308.0091,2579.0
2022-04-11 11:00:00,348.35,348.35,346.73,347.05,4198.0,308.1684,308.1684,306.7353,307.0183,4198.0
2022-04-11 11:30:00,346.95,347.07,344.33,344.99,4573.0,306.9299,307.036,304.6121,305.196,4573.0
2022-04-11 12:00:00,344.8,345.18,344.13,345.18,3355.0,305.0279,305.364,304.4352,305.364,3355.0
2022-04-11 12:30:00,345.24,345.82,344.69,345.45,3017.0,305.4171,305.9302,304.9306,305.6029,3017.0
2022-04-11 13:00:00,345.52,345.91,345.27,345.6,2274.0,305.6648,306.0098,305.4437,305.7356,2274.0
2022-04-11 13:30:00,345.42,347.03,345.42,346.8,2014.0,305.5764,307.0006,305.5764,306.7972,2014.0
2022-04-11 14:00:00,346.41,346.79,345.91,346.61,8317.0,306.4522,306.7883,306.0098,306.6291,8317.0
2022-04-11 14:30:00,346.28,346.53,345.91,346.28,1600.0,306.3372,306.5583,306.0098,306.3372,1600.0
2022-04-11 15:00:00,346.42,346.79,344.31,344.62,3635.0,306.461,306.7883,304.5944,304.8686,3635.0
2022-04-11 15:30:00,344.42,344.87,343.72,344.37,18080.0,304.6917,305.0898,304.0724,304.6475,18080.0
2022-04-12 09:30:00,345.33,345.33,343.37,343.37,5104.0,305.4967,305.4967,303.7628,303.7628,5104.0
2022-04-12 10:00:00,342.76,344.68,342.66,344.34,5355.0,303.2232,304.9217,303.1347,304.6209,5355.0
2022-04-12 10:30:00,344.08,346.01,344.08,345.96,2146.0,304.3909,306.0983,304.3909,306.0541,2146.0
2022-04-12 11:00:00,346.14,348.13,345.92,347.54,3692.0,306.2133,307.9738,306.0187,307.4518,3692.0
2022-04-12 11:30:00,347.5,348.03,347.25,348.03,2358.0,307.4164,307.8853,307.1953,307.8853,2358.0
2022-04-12 12:00:00,348.2,348.54,347.0,347.0,4535.0,308.0357,308.3365,306.9741,306.9741,4535.0
2022-04-12 12:30:00,346.9,347.22,346.05,346.59,2802.0,306.8856,307.1687,306.1337,306.6114,2802.0
2022-04-12 13:00:00,346.63,346.73,346.15,346.73,3113.0,306.6468,306.7353,306.2222,306.7353,3113.0
2022-04-12 13:30:00,346.52,346.8,345.29,345.35,3498.0,306.5495,306.7972,305.4614,305.5144,3498.0
2022-04-12 14:00:00,345.5,346.83,345.5,346.83,2945.0,305.6471,306.8237,305.6471,306.8237,2945.0
2022-04-12 14:30:00,346.84,347.67,346.72,347.67,7420.0,306.8326,307.5668,306.7264,307.5668,7420.0
2022-04-12 15:00:00,347.6,347.6,345.84,345.85,3297.0,307.5049,307.5049,305.9479,305.9568,3297.0
2022-04-12 15:30:00,345.7,347.31,345.46,346.55,19457.0,305.8241,307.2483,305.6117,306.576,19457.0
2022-04-13 09:30:00,346.9,349.44,346.76,347.88,5052.0,306.8856,309.1327,306.7618,307.7526,5052.0
2022-04-13 10:00:00,346.78,346.97,345.55,345.55,720.0,306.7795,306.9476,305.6914,305.6914,720.0
2022-04-13 10:30:00,346.22,346.75,345.99,346.71,1558.0,306.2841,306.7529,306.0806,306.7176,1558.0
2022-04-13 11:00:00,347.26,347.26,346.66,346.66,500.0,307.2041,307.2041,306.6733,306.6733,500.0
2022-04-13 11:30:00,346.63,347.48,346.44,346.44,701.0,306.6468,307.3987,306.4787,306.4787,701.0
2022-04-13 12:00:00,346.71,346.91,346.52,346.52,1110.0,306.7176,306.8945,306.5495,306.5495,1110.0
2022-04-13 12:30:00,346.94,347.53,346.61,346.61,1103.0,306.921,307.443,306.6291,306.6291,1103.0
2022-04-13 13:00:00,346.82,347.27,346.31,346.48,1981.0,306.8149,307.213,306.3637,306.5141,1981.0
2022-04-13 13:30:00,346.63,346.63,346.02,346.22,400.0,306.6468,306.6468,306.1071,306.2841,400.0
2022-04-13 14:00:00,346.72,347.19,346.13,346.61,3003.0,306.7264,307.1422,306.2045,306.6291,3003.0
2022-04-13 14:30:00,346.5,347.56,346.5,347.35,1979.0,306.5318,307.4695,306.5318,307.2837,1979.0
2022-04-13 15:00:00,347.34,347.34,346.47,346.82,2936.0,307.2749,307.2749,306.5052,306.8149,2936.0
2022-04-13 15:30:00,346.79,347.63,346.47,347.31,14532.0,306.7883,307.5314,306.5052,307.2483,14532.0
2022-04-14 09:30:00,348.65,350.26,347.89,348.73,10345.0,308.4338,309.8581,307.7614,308.5046,10345.0
2022-04-14 10:00:00,349.27,349.27,347.51,347.51,3818.0,308.9823,308.9823,307.4253,307.4253,3818.0
2022-04-14 10:30:00,347.42,349.58,347.42,349.35,5392.0,307.3457,309.2565,307.3457,309.053,5392.0
2022-04-14 11:00:00,349.42,349.73,348.4,348.8,2206.0,309.115,309.3892,308.2126,308.5665,2206.0
2022-04-14 11:30:00,349.22,349.9,348.54,348.82,1221.0,308.938,309.5396,308.3365,308.5842,1221.0
2022-04-14 12:00:00,349.62,349.67,348.82,348.82,2162.0,309.2919,309.3361,308.5842,308.5842,2162.0
2022-04-14 12:30:00,349.11,349.74,348.95,349.74,1495.0,308.8407,309.3981,308.6992,309.3981,1495.0
2022-04-14 13:00:00,349.51,349.78,348.59,349.02,3511.0,309.1946,309.4334,308.3807,308.7611,3511.0
2022-04-14 13:30:00,348.89,349.12,348.48,349.12,2822.0,308.6461,308.8496,308.2834,308.8496,2822.0
2022-04-14 14:00:00,349.13,349.33,347.85,348.14,6668.0,308.8584,309.0353,307.7261,307.9826,6668.0
2022-04-14 14:30:00,348.35,348.35,347.18,347.26,1770.0,308.1684,308.1684,307.1333,307.2041,1770.0
2022-04-14 15:00:00,346.77,347.73,346.77,347.2,2532.0,306.7706,307.6199,306.7706,307.151,2532.0
2022-04-14 15:30:00,346.99,347.01,345.12,345.44,25965.0,306.9653,306.983,305.311,305.5941,25965.0
2022-04-18 09:30:00,345.34,347.54,345.34,345.67,2582.0,305.5056,307.4518,305.5056,305.7975,2582.0
2022-04-18 10:00:00,345.0,345.0,343.49,344.43,2114.0,305.2048,305.2048,303.869,304.7006,2114.0
2022-04-18 10:30:00,344.22,344.45,343.16,343.91,3688.0,304.5148,304.7182,303.577,304.2405,3688.0
2022-04-18 11:00:00,343.79,344.82,343.62,344.0,2490.0,304.1344,305.0456,303.984,304.3202,2490.0
2022-04-18 11:30:00,343.99,345.14,343.57,343.75,2804.0,304.3113,305.3287,303.9398,304.099,2804.0
2022-04-18 12:00:00,343.7,344.57,343.7,344.17,1940.0,304.0548,304.8244,304.0548,304.4705,1940.0
2022-04-18 12:30:00,343.96,344.0,343.3,343.88,1700.0,304.2848,304.3202,303.7009,304.214,1700.0
2022-04-18 13:00:00,344.13,344.44,343.9,344.23,2111.0,304.4352,304.7094,304.2317,304.5236,2111.0
2022-04-18 13:30:00,344.78,345.54,344.51,344.97,1626.0,305.0102,305.6825,304.7713,305.1783,1626.0
2022-04-18 14:00:00,344.47,344.61,343.79,343.79,2967.0,304.7359,304.8598,304.1344,304.1344,2967.0
2022-04-18 14:30:00,343.72,344.11,343.3,343.3,3894.0,304.0724,304.4175,303.7009,303.7009,3894.0
2022-04-18 15:00:00,342.63,342.94,341.76,341.94,4279.0,303.1082,303.3824,302.3385,302.4978,4279.0
2022-04-18 15:30:00,341.45,343.72,341.21,343.72,13234.0,302.0643,304.0724,301.852,304.0724,13234.0
2022-04-19 09:30:00,346.17,348.59,344.86,347.4,5557.0,306.2398,308.3807,305.081,307.328,5557.0
2022-04-19 10:00:00,347.86,349.35,347.48,348.82,3597.0,307.7349,309.053,307.3987,308.5842,3597.0
2022-04-19 10:30:00,349.24,349.35,348.65,348.82,2278.0,308.9557,309.053,308.4338,308.5842,2278.0
2022-04-19 11:00:00,349.2,349.2,348.03,348.1,2182.0,308.9203,308.9203,307.8853,307.9472,2182.0
2022-04-19 11:30:00,347.84,347.84,346.67,347.15,2369.0,307.7172,307.7172,306.6822,307.1068,2369.0
2022-04-19 12:00:00,347.91,348.28,346.99,346.99,2855.0,307.7791,308.1065,306.9653,306.9653,2855.0
2022-04-19 12:30:00,347.09,347.09,345.87,345.87,3363.0,307.0537,307.0537,305.9745,305.9745,3363.0
2022-04-19 13:00:00,346.29,346.63,346.24,346.24,1516.0,306.346,306.6468,306.3018,306.3018,1516.0
2022-04-19 13:30:00,346.43,347.62,346.43,347.24,2626.0,306.4699,307.5226,306.4699,307.1864,2626.0
2022-04-19 14:00:00,347.26,347.26,346.49,346.83,2729.0,307.2041,307.2041,306.5229,306.8237,2729.0
2022-04-19 14:30:00,346.67,347.3,346.37,347.3,1704.0,306.6822,307.2395,306.4168,307.2395,1704.0
2022-04-19 15:00:00,347.67,348.57,347.2,348.34,3663.0,307.5668,308.363,307.151,308.1595,3663.0
2022-04-19 15:30:00,348.38,348.7,347.34,347.67,25400.0,308.1949,308.478,307.2749,307.5668,25400.0
2022-04-20 09:30:00,348.39,350.47,348.39,350.43,8258.0,308.2038,310.0438,308.2038,310.0085,8258.0
2022-04-20 10:00:00,350.24,351.39,349.92,351.39,2127.0,309.8404,310.8577,309.5573,310.8577,2127.0
2022-04-20 10:30:00,351.43,352.45,351.43,352.45,3540.0,310.8931,311.7955,310.8931,311.7955,3540.0
2022-04-20 11:00:00,352.58,352.58,351.55,351.55,7724.0,311.9105,311.9105,310.9993,310.9993,7724.0
2022-04-20 11:30:00,351.94,353.63,351.65,353.63,4203.0,311.3443,312.8393,311.0877,312.8393,4203.0
2022-04-20 12:00:00,353.62,354.29,353.37,353.98,4126.0,312.8305,313.4232,312.6093,313.149,4126.0
2022-04-20 12:30:00,354.0,355.56,353.9,355.11,4031.0,313.1667,314.5467,313.0782,314.1486,4031.0
2022-04-20 13:00:00,355.12,355.53,354.7,354.92,2633.0,314.1575,314.5202,313.7859,313.9805,2633.0
2022-04-20 13:30:00,354.97,355.15,354.64,355.15,2499.0,314.0248,314.184,313.7328,314.184,2499.0
2022-04-20 14:00:00,355.83,356.79,355.71,356.76,18618.0,314.7856,315.6348,314.6794,315.6083,18618.0
2022-04-20 14:30:00,356.52,356.55,354.48,354.93,4127.0,315.396,315.4225,313.5913,313.9894,4127.0
2022-04-20 15:00:00,355.32,356.64,355.32,356.2,5508.0,314.3344,315.5021,314.3344,315.1129,5508.0
2022-04-20 15:30:00,356.24,357.03,355.51,355.76,20799.0,315.1483,315.8472,314.5025,314.7237,20799.0
2022-04-21 09:30:00,358.13,358.47,356.63,358.31,4079.0,316.8203,317.1211,315.4933,316.9795,4079.0
2022-04-21 10:00:00,358.51,359.08,357.97,357.98,3877.0,317.1564,317.6607,316.6787,316.6876,3877.0
2022-04-21 10:30:00,358.04,361.49,358.03,361.22,10964.0,316.7407,319.7927,316.7318,319.5539,10964.0
2022-04-21 11:00:00,360.99,362.12,359.79,362.12,14647.0,319.3504,320.35,318.2888,320.35,14647.0
2022-04-21 11:30:00,361.87,363.24,361.87,362.47,5903.0,320.1289,321.3408,320.1289,320.6597,5903.0
2022-04-21 12:00:00,362.77,363.36,361.06,362.01,7011.0,320.9251,321.447,319.4123,320.2527,7011.0
2022-04-21 12:30:00,361.99,362.12,361.08,361.36,5642.0,320.235,320.35,319.43,319.6777,5642.0
2022-04-21 13:00:00,361.06,362.14,361.05,362.14,8703.0,319.4123,320.3677,319.4035,320.3677,8703.0
2022-04-21 13:30:00,362.19,362.7,361.53,362.19,3172.0,320.412,320.8631,319.8281,320.412,3172.0
2022-04-21 14:00:00,362.29,362.56,361.04,362.48,4320.0,320.5004,320.7393,319.3946,320.6685,4320.0
2022-04-21 14:30:00,362.15,362.8,361.36,361.44,9038.0,320.3766,320.9516,319.6777,319.7485,9038.0
2022-04-21 15:00:00,361.42,362.44,361.24,362.38,10159.0,319.7308,320.6331,319.5715,320.58,10159.0
2022-04-21 15:30:00,362.11,362.37,359.19,359.31,37475.0,320.3412,320.5712,317.758,317.8642,37475.0
2022-04-22 09:30:00,359.57,359.57,355.32,355.32,11694.0,318.0942,318.0942,314.3344,314.3344,11694.0
2022-04-22 10:00:00,355.7,357.21,355.67,356.76,3500.0,314.6706,316.0064,314.644,315.6083,3500.0
2022-04-22 10:30:00,356.09,356.09,354.48,354.91,2850.0,315.0156,315.0156,313.5913,313.9717,2850.0
2022-04-22 11:00:00,355.08,356.04,354.85,355.74,3409.0,314.1221,314.9714,313.9186,314.706,3409.0
2022-04-22 11:30:00,355.7,355.99,355.63,355.93,1275.0,314.6706,314.9271,314.6086,314.874,1275.0
2022-04-22 12:00:00,355.55,356.58,355.42,356.58,3156.0,314.5379,315.4491,314.4229,315.4491,3156.0
2022-04-22 12:30:00,356.6,357.08,356.42,356.87,2221.0,315.4668,315.8914,315.3075,315.7056,2221.0
2022-04-22 13:00:00,356.62,356.62,355.55,355.69,2059.0,315.4845,315.4845,314.5379,314.6617,2059.0
2022-04-22 13:30:00,356.71,356.71,355.69,355.88,2007.0,315.5641,315.5641,314.6617,314.8298,2007.0
2022-04-22 14:00:00,355.55,355.84,355.38,355.79,1100.0,314.5379,314.7944,314.3875,314.7502,1100.0
2022-04-22 14:30:00,355.39,355.45,353.1,353.84,2388.0,314.3963,314.4494,312.3705,313.0251,2388.0
2022-04-22 15:00:00,353.68,355.34,353.45,354.38,4500.0,312.8836,314.3521,312.6801,313.5028,4500.0
2022-04-22 15:30:00,355.04,356.16,351.24,351.54,29787.0,314.0867,315.0775,310.725,310.9904,29787.0
2022-04-25 09:30:00,350.8,350.8,345.79,346.03,5637.0,310.3358,310.3358,305.9037,306.116,5637.0
2022-04-25 10:00:00,345.77,345.77,343.67,344.28,4424.0,305.886,305.886,304.0282,304.5679,4424.0
2022-04-25 10:30:00,344.68,344.82,343.37,343.43,2531.0,304.9217,305.0456,303.7628,303.8159,2531.0
2022-04-25 11:00:00,343.93,344.89,343.86,343.98,5735.0,304.2582,305.1075,304.1963,304.3025,5735.0
2022-04-25 11:30:00,343.63,344.27,342.77,343.77,3957.0,303.9928,304.559,303.232,304.1167,3957.0
2022-04-25 12:00:00,343.67,344.2,342.8,344.06,2481.0,304.0282,304.4971,303.2586,304.3732,2481.0
2022-04-25 12:30:00,344.28,345.02,343.91,344.32,3000.0,304.5679,305.2225,304.2405,304.6032,3000.0
2022-04-25 13:00:00,344.49,345.52,343.56,344.62,3327.0,304.7536,305.6648,303.9309,304.8686,3327.0
2022-04-25 13:30:00,344.81,345.22,344.08,345.22,3317.0,305.0367,305.3994,304.3909,305.3994,3317.0
2022-04-25 14:00:00,344.83,346.6,344.52,346.6,2278.0,305.0544,306.6202,304.7802,306.6202,2278.0
2022-04-25 14:30:00,346.96,346.97,345.52,346.43,6938.0,306.9387,306.9476,305.6648,306.4699,6938.0
2022-04-25 15:00:00,346.57,348.78,345.67,347.75,5881.0,306.5937,308.5488,305.7975,307.6376,5881.0
2022-04-25 15:30:00,347.95,349.48,347.95,348.08,21491.0,307.8145,309.168,307.8145,307.9295,21491.0
2022-04-26 09:30:00,347.75,349.78,347.32,348.46,5356.0,307.6376,309.4334,307.2572,308.2657,5356.0
2022-04-26 10:00:00,348.08,350.08,346.29,347.17,3608.0,307.9295,309.6988,306.346,307.1245,3608.0
2022-04-26 10:30:00,347.35,347.39,345.88,346.57,3864.0,307.2837,307.3191,305.9833,306.5937,3864.0
2022-04-26 11:00:00,347.14,348.42,347.14,348.28,4438.0,307.098,308.2303,307.098,308.1065,4438.0
2022-04-26 11:30:00,347.92,348.39,347.3,347.34,5597.0,307.788,308.2038,307.2395,307.2749,5597.0
2022-04-26 12:00:00,347.61,348.06,346.25,348.06,3870.0,307.5137,307.9118,306.3106,307.9118,3870.0
2022-04-26 12:30:00,348.0,348.0,346.07,347.48,4222.0,307.8588,307.8588,306.1514,307.3987,4222.0
2022-04-26 13:00:00,347.27,347.31,345.72,345.73,5225.0,307.213,307.2483,305.8418,305.8506,5225.0
2022-04-26 13:30:00,345.85,346.89,345.42,345.42,4087.0,305.9568,306.8768,305.5764,305.5764,4087.0
2022-04-26 14:00:00,345.53,346.24,345.04,345.54,5182.0,305.6737,306.3018,305.2402,305.6825,5182.0
2022-04-26 14:30:00,345.06,345.13,343.94,344.75,5614.0,305.2579,305.3198,304.2671,304.9836,5614.0
2022-04-26 15:00:00,345.05,345.23,343.54,344.02,5838.0,305.249,305.4083,303.9132,304.3378,5838.0
2022-04-26 15:30:00,344.46,345.24,343.35,344.8,39646.0,304.7271,305.4171,303.7451,305.0279,39646.0
2022-04-27 09:30:00,340.68,355.19,340.61,348.86,33951.0,301.3831,314.2194,301.3212,308.6196,33951.0
2022-04-27 10:00:00,347.82,349.89,344.79,344.79,12065.0,307.6995,309.5307,305.019,305.019,12065.0
2022-04-27 10:30:00,345.23,345.23,342.42,344.11,8039.0,305.4083,305.4083,302.9224,304.4175,8039.0
2022-04-27 11:00:00,344.08,345.89,342.03,345.88,9711.0,304.3909,305.9921,302.5774,305.9833,9711.0
2022-04-27 11:30:00,346.81,348.0,345.84,347.38,11852.0,306.806,307.8588,305.9479,307.3103,11852.0
2022-04-27 12:00:00,347.32,347.67,345.94,346.03,8130.0,307.2572,307.5668,306.0364,306.116,8130.0
2022-04-27 12:30:00,347.63,348.89,347.5,348.72,7821.0,307.5314,308.6461,307.4164,308.4957,7821.0
2022-04-27 13:00:00,348.62,350.93,347.03,350.49,11771.0,308.4072,310.4508,307.0006,310.0615,11771.0
2022-04-27 13:30:00,350.33,350.98,349.55,350.57,5386.0,309.92,310.495,309.23,310.1323,5386.0
2022-04-27 14:00:00,350.03,350.27,345.52,346.14,5640.0,309.6546,309.8669,305.6648,306.2133,5640.0
2022-04-27 14:30:00,346.43,347.34,345.38,346.09,6812.0,306.4699,307.2749,305.541,306.1691,6812.0
2022-04-27 15:00:00,346.07,346.24,343.91,345.66,15523.0,306.1514,306.3018,304.2405,305.7887,15523.0
2022-04-27 15:30:00,345.49,345.81,341.68,341.96,50401.0,305.6383,305.9214,302.2678,302.5155,50401.0
2022-04-28 09:30:00,343.53,343.53,339.53,342.6,8945.0,303.9044,303.9044,300.3658,303.0816,8945.0
2022-04-28 10:00:00,342.05,343.13,340.78,341.46,5968.0,302.5951,303.5505,301.4716,302.0731,5968.0
2022-04-28 10:30:00,341.21,341.41,338.81,339.06,10873.0,301.852,302.0289,299.7288,299.95,10873.0
2022-04-28 11:00:00,339.52,340.07,338.28,339.89,10766.0,300.3569,300.8435,299.2599,300.6842,10766.0
2022-04-28 11:30:00,340.19,343.16,339.73,342.42,8223.0,300.9496,303.577,300.5427,302.9224,8223.0
2022-04-28 12:00:00,342.38,343.22,340.93,342.72,9757.0,302.887,303.6301,301.6043,303.1878,9757.0
2022-04-28 12:30:00,342.83,344.34,342.63,343.92,4953.0,303.2851,304.6209,303.1082,304.2494,4953.0
2022-04-28 13:00:00,344.31,345.86,344.12,345.86,3920.0,304.5944,305.9656,304.4263,305.9656,3920.0
2022-04-28 13:30:00,345.71,345.84,343.49,343.87,5023.0,305.8329,305.9479,303.869,304.2051,5023.0
2022-04-28 14:00:00,344.07,344.78,343.28,343.57,5090.0,304.3821,305.0102,303.6832,303.9398,5090.0
2022-04-28 14:30:00,343.63,345.55,343.43,344.9,5902.0,303.9928,305.6914,303.8159,305.1163,5902.0
2022-04-28 15:00:00,344.94,346.35,344.94,345.57,9632.0,305.1517,306.3991,305.1517,305.7091,9632.0
2022-04-28 15:30:00,345.36,345.63,344.13,345.11,27742.0,305.5233,305.7621,304.4352,305.3021,27742.0
2022-04-29 09:30:00,344.23,344.55,341.96,342.83,8920.0,304.5236,304.8067,302.5155,303.2851,8920.0
2022-04-29 10:00:00,342.61,343.53,339.64,339.64,6614.0,303.0905,303.9044,300.4631,300.4631,6614.0
2022-04-29 10:30:00,338.92,339.53,337.44,337.45,7661.0,299.8261,300.3658,298.5168,298.5257,7661.0
2022-04-29 11:00:00,336.98,337.8,335.98,336.57,4538.0,298.1099,298.8353,297.2252,297.7472,4538.0
2022-04-29 11:30:00,336.46,338.01,336.0,337.59,8423.0,297.6499,299.0211,297.2429,298.6495,8423.0
2022-04-29 12:00:00,337.81,337.86,335.27,336.71,9627.0,298.8442,298.8884,296.5971,297.871,9627.0
2022-04-29 12:30:00,336.76,336.76,335.77,336.15,4206.0,297.9153,297.9153,297.0395,297.3756,4206.0
2022-04-29 13:00:00,336.02,337.26,335.2,336.94,7356.0,297.2606,298.3576,296.5352,298.0745,7356.0
2022-04-29 13:30:00,336.53,337.76,336.31,336.31,2282.0,297.7118,298.7999,297.5172,297.5172,2282.0
2022-04-29 14:00:00,335.74,336.46,335.64,335.91,8823.0,297.0129,297.6499,296.9245,297.1633,8823.0
2022-04-29 14:30:00,336.09,336.28,333.47,334.12,17882.0,297.3226,297.4906,295.0048,295.5798,17882.0
2022-04-29 15:00:00,333.99,333.99,331.37,331.78,11573.0,295.4648,295.4648,293.147,293.5097,11573.0
2022-04-29 15:30:00,331.29,333.53,328.32,329.26,129052.0,293.0762,295.0578,290.4488,291.2804,129052.0
2022-05-02 09:30:00,331.92,333.38,323.42,324.81,20879.0,293.6336,294.9252,286.114,287.3437,20879.0
2022-05-02 10:00:00,325.16,328.47,322.07,328.46,16985.0,287.6533,290.5815,284.9197,290.5727,16985.0
2022-05-02 10:30:00,328.71,329.38,324.55,324.55,11377.0,290.7938,291.3865,287.1137,287.1137,11377.0
2022-05-02 11:00:00,324.23,324.23,320.05,320.05,4435.0,286.8306,286.8306,283.1327,283.1327,4435.0
2022-05-02 11:30:00,319.61,320.79,318.9,319.05,8336.0,282.7435,283.7874,282.1154,282.2481,8336.0
2022-05-02 12:00:00,319.31,319.42,317.19,317.27,7395.0,282.4781,282.5754,280.6026,280.6734,7395.0
2022-05-02 12:30:00,317.31,318.12,315.37,316.29,5726.0,280.7088,281.4254,278.9926,279.8065,5726.0
2022-05-02 13:00:00,315.36,316.93,314.6,315.83,6984.0,278.9837,280.3726,278.3114,279.3995,6984.0
2022-05-02 13:30:00,316.48,316.48,313.06,313.63,19419.0,279.9745,279.9745,276.949,277.4533,19419.0
2022-05-02 14:00:00,313.5,314.7,312.96,313.56,6270.0,277.3383,278.3999,276.8606,277.3914,6270.0
2022-05-02 14:30:00,313.93,314.35,311.42,311.69,6579.0,277.7187,278.0902,275.4982,275.7371,6579.0
2022-05-02 15:00:00,311.83,317.5,311.83,317.28,24936.0,275.8609,280.8769,275.8609,280.6823,24936.0
2022-05-02 15:30:00,317.27,320.29,317.27,319.55,61977.0,280.6734,283.3451,280.6734,282.6904,61977.0
2022-05-03 09:30:00,320.37,322.34,319.41,319.69,10730.0,283.4158,285.1586,282.5666,282.8143,10730.0
2022-05-03 10:00:00,319.31,323.16,318.46,323.0,7154.0,282.4781,285.884,281.7261,285.7425,7154.0
2022-05-03 10:30:00,322.96,322.96,321.7,321.7,7805.0,285.7071,285.7071,284.5924,284.5924,7805.0
2022-05-03 11:00:00,321.65,323.79,321.48,323.08,11202.0,284.5482,286.4413,284.3978,285.8132,11202.0
2022-05-03 11:30:00,323.19,324.28,322.58,322.58,3599.0,285.9106,286.8748,285.3709,285.3709,3599.0
2022-05-03 12:00:00,323.34,323.82,321.94,322.91,7078.0,286.0432,286.4679,284.8047,285.6628,7078.0
2022-05-03 12:30:00,322.58,323.36,322.25,322.25,4390.0,285.3709,286.0609,285.079,285.079,4390.0
2022-05-03 13:00:00,322.64,323.44,321.95,322.18,8881.0,285.424,286.1317,284.8136,285.0171,8881.0
2022-05-03 13:30:00,321.6,322.6,321.6,321.79,3297.0,284.504,285.3886,284.504,284.672,3297.0
2022-05-03 14:00:00,321.76,321.76,319.91,320.07,8958.0,284.6455,284.6455,283.0089,283.1504,8958.0
2022-05-03 14:30:00,320.18,321.77,319.54,321.6,6088.0,283.2478,284.6543,282.6816,284.504,6088.0
2022-05-03 15:00:00,321.35,322.18,320.24,320.76,8238.0,284.2828,285.0171,283.3008,283.7608,8238.0
2022-05-03 15:30:00,320.92,322.55,319.78,321.75,38463.0,283.9024,285.3444,282.8939,284.6367,38463.0
2022-05-04 09:30:00,321.74,322.95,320.19,322.23,13990.0,284.6278,285.6982,283.2566,285.0613,13990.0
2022-05-04 10:00:00,321.38,321.38,319.94,320.4,13421.0,284.3093,284.3093,283.0354,283.4424,13421.0
2022-05-04 10:30:00,320.42,321.82,319.7,321.17,5703.0,283.4601,284.6986,282.8231,284.1236,5703.0
2022-05-04 11:00:00,321.15,321.5,318.98,319.64,2910.0,284.1059,284.4155,282.1862,282.77,2910.0
2022-05-04 11:30:00,319.02,319.04,318.15,318.54,3625.0,282.2216,282.2392,281.4519,281.7969,3625.0
2022-05-04 12:00:00,316.5,317.29,315.98,316.01,3112.0,279.9922,280.6911,279.5322,279.5588,3112.0
2022-05-04 12:30:00,315.14,318.01,315.14,317.61,10031.0,278.7891,281.3281,278.7891,280.9742,10031.0
2022-05-04 13:00:00,317.36,317.36,315.62,315.66,4416.0,280.753,280.753,279.2137,279.2491,4416.0
2022-05-04 13:30:00,315.6,318.46,314.48,317.94,5247.0,279.196,281.7261,278.2052,281.2661,5247.0
2022-05-04 14:00:00,317.48,319.11,316.82,318.99,4259.0,280.8592,282.3012,280.2753,282.195,4259.0
2022-05-04 14:30:00,318.97,322.21,316.03,321.41,7546.0,282.1773,285.0436,279.5764,284.3359,7546.0
2022-05-04 15:00:00,321.09,322.06,320.75,321.98,6116.0,284.0528,284.9109,283.752,284.8401,6116.0
2022-05-04 15:30:00,322.27,323.78,322.23,323.5,43137.0,285.0967,286.4325,285.0613,286.1848,43137.0
2022-05-05 09:30:00,322.27,325.41,320.83,321.65,20623.0,285.0967,287.8745,283.8228,284.5482,20623.0
2022-05-05 10:00:00,321.3,321.9,318.36,319.33,11343.0,284.2386,284.7694,281.6377,282.4958,11343.0
2022-05-05 10:30:00,319.08,319.42,315.51,316.71,11610.0,282.2746,282.5754,279.1164,280.178,11610.0
2022-05-05 11:00:00,316.92,317.32,315.69,317.31,5810.0,280.3638,280.7176,279.2757,280.7088,5810.0
2022-05-05 11:30:00,317.59,317.98,316.21,316.84,3334.0,280.9565,281.3015,279.7357,280.293,3334.0
2022-05-05 12:00:00,316.41,317.86,315.5,317.11,7214.0,279.9126,281.1954,279.1076,280.5319,7214.0
2022-05-05 12:30:00,317.17,317.39,315.58,317.13,7117.0,280.5849,280.7796,279.1784,280.5496,7117.0
2022-05-05 13:00:00,318.49,318.55,316.46,318.48,4637.0,281.7527,281.8058,279.9568,281.7438,4637.0
2022-05-05 13:30:00,318.0,318.88,316.77,317.38,9532.0,281.3192,282.0977,280.2311,280.7707,9532.0
2022-05-05 14:00:00,316.99,318.15,315.66,315.66,7403.0,280.4257,281.4519,279.2491,279.2491,7403.0
2022-05-05 14:30:00,315.71,317.11,315.58,316.41,17829.0,279.2934,280.5319,279.1784,279.9126,17829.0
2022-05-05 15:00:00,316.58,316.58,314.42,314.76,18177.0,280.063,280.063,278.1522,278.4529,18177.0
2022-05-05 15:30:00,314.49,316.9,314.27,316.72,44368.0,278.2141,280.3461,278.0195,280.1869,44368.0
2022-05-06 09:30:00,314.97,315.31,309.4,310.74,21882.0,278.6387,278.9395,273.7112,274.8966,21882.0
2022-05-06 10:00:00,310.86,311.57,308.34,311.38,5866.0,275.0028,275.6309,272.7735,275.4628,5866.0
2022-05-06 10:30:00,310.79,313.11,308.93,312.91,7409.0,274.9409,276.9933,273.2954,276.8163,7409.0
2022-05-06 11:00:00,312.17,314.12,312.17,312.95,7555.0,276.1617,277.8868,276.1617,276.8517,7555.0
2022-05-06 11:30:00,313.06,313.06,311.1,311.32,7131.0,276.949,276.949,275.2151,275.4097,7131.0
2022-05-06 12:00:00,311.29,312.27,311.24,311.93,4405.0,275.3832,276.2502,275.339,275.9494,4405.0
2022-05-06 12:30:00,311.97,313.21,311.33,312.85,4469.0,275.9848,277.0817,275.4186,276.7633,4469.0
2022-05-06 13:00:00,312.68,313.4,311.91,312.93,5571.0,276.6129,277.2498,275.9317,276.834,5571.0
2022-05-06 13:30:00,313.61,314.4,312.51,313.66,56487.0,277.4356,278.1345,276.4625,277.4798,56487.0
2022-05-06 14:00:00,313.54,313.95,310.1,310.1,16430.0,277.3737,277.7364,274.3305,274.3305,16430.0
2022-05-06 14:30:00,310.14,311.12,309.03,310.48,5755.0,274.3658,275.2328,273.3839,274.6666,5755.0
2022-05-06 15:00:00,310.24,311.24,309.9,311.23,6988.0,274.4543,275.339,274.1535,275.3301,6988.0
2022-05-06 15:30:00,311.41,315.11,311.4,313.24,37482.0,275.4894,278.7626,275.4805,277.1083,37482.0
2022-05-09 09:30:00,310.18,310.18,305.88,307.18,11913.0,274.4012,274.4012,270.5972,271.7473,11913.0
2022-05-09 10:00:00,307.07,307.33,303.75,304.6,11927.0,271.65,271.88,268.7129,269.4649,11927.0
2022-05-09 10:30:00,304.48,305.08,303.33,303.93,16929.0,269.3587,269.8895,268.3414,268.8722,16929.0
2022-05-09 11:00:00,303.88,304.41,302.91,302.91,17433.0,268.8279,269.2968,267.9698,267.9698,17433.0
2022-05-09 11:30:00,301.99,304.23,301.99,303.84,13596.0,267.1559,269.1376,267.1559,268.7925,13596.0
2022-05-09 12:00:00,303.54,304.7,302.99,303.46,14769.0,268.5271,269.5533,268.0406,268.4564,14769.0
2022-05-09 12:30:00,303.46,304.29,301.48,302.01,14773.0,268.4564,269.1906,266.7048,267.1736,14773.0
2022-05-09 13:00:00,301.69,301.69,300.68,301.31,11602.0,266.8905,266.8905,265.997,266.5544,11602.0
2022-05-09 13:30:00,301.23,301.54,299.54,300.71,17794.0,266.4836,266.7578,264.9885,266.0236,17794.0
2022-05-09 14:00:00,301.08,301.57,299.67,300.2,8512.0,266.3509,266.7844,265.1035,265.5724,8512.0
2022-05-09 14:30:00,300.19,300.19,298.22,299.06,13365.0,265.5636,265.5636,263.8208,264.5639,13365.0
2022-05-09 15:00:00,299.07,300.41,298.6,298.91,36102.0,264.5728,265.7582,264.157,264.4312,36102.0
2022-05-09 15:30:00,298.82,298.83,294.29,295.61,113717.0,264.3516,264.3604,260.3441,261.5119,113717.0
2022-05-10 09:30:00,295.12,298.6,290.0,293.94,53107.0,261.0784,264.157,256.549,260.0345,53107.0
2022-05-10 10:00:00,294.13,295.41,292.4,292.61,42403.0,260.2026,261.3349,258.6721,258.8579,42403.0
2022-05-10 10:30:00,292.32,292.71,287.41,287.98,28034.0,258.6014,258.9464,254.2577,254.762,28034.0
2022-05-10 11:00:00,287.82,288.74,285.71,286.58,20569.0,254.6204,255.4343,252.7538,253.5235,20569.0
2022-05-10 11:30:00,287.12,287.46,284.93,286.47,14846.0,254.0012,254.302,252.0638,253.4261,14846.0
2022-05-10 12:00:00,286.42,287.87,285.56,286.27,12155.0,253.3819,254.6647,252.6211,253.2492,12155.0
2022-05-10 12:30:00,286.42,287.61,285.4,286.97,13205.0,253.3819,254.4346,252.4796,253.8685,13205.0
2022-05-10 13:00:00,287.26,288.41,286.38,288.02,8163.0,254.125,255.1424,253.3465,254.7974,8163.0
2022-05-10 13:30:00,288.85,290.08,288.29,289.36,35421.0,255.5316,256.6197,255.0362,255.9828,35421.0
2022-05-10 14:00:00,289.17,289.72,287.4,287.76,16643.0,255.8147,256.3013,254.2489,254.5673,16643.0
2022-05-10 14:30:00,288.04,288.18,285.62,285.72,26799.0,254.815,254.9389,252.6742,252.7627,26799.0
2022-05-10 15:00:00,286.16,287.27,285.73,285.98,34715.0,253.1519,254.1339,252.7715,252.9927,34715.0
2022-05-10 15:30:00,286.14,287.91,285.51,286.17,128421.0,253.1342,254.7,252.5769,253.1607,128421.0
2022-05-11 09:30:00,287.4,292.35,286.67,291.63,12762.0,254.2489,258.6279,253.6031,257.9909,12762.0
2022-05-11 10:00:00,291.63,292.76,289.11,291.32,35022.0,257.9909,258.9906,255.7616,257.7167,35022.0
2022-05-11 10:30:00,290.99,292.93,289.87,290.0,29355.0,257.4248,259.141,256.434,256.549,29355.0
2022-05-11 11:00:00,290.0,291.3,289.75,290.87,47901.0,256.549,257.699,256.3278,257.3186,47901.0
2022-05-11 11:30:00,291.01,293.58,290.97,291.17,5005.0,257.4425,259.716,257.4071,257.584,5005.0
2022-05-11 12:00:00,291.31,292.03,290.1,290.46,24549.0,257.7079,258.3448,256.6374,256.9559,24549.0
2022-05-11 12:30:00,290.37,291.54,290.23,290.6,24937.0,256.8763,257.9113,256.7524,257.0798,24937.0
2022-05-11 13:00:00,290.33,291.31,289.62,290.7,13761.0,256.8409,257.7079,256.2128,257.1682,13761.0
2022-05-11 13:30:00,290.23,290.99,287.8,288.61,11109.0,256.7524,257.4248,254.6027,255.3193,11109.0
2022-05-11 14:00:00,289.05,291.33,289.05,290.5,36272.0,255.7085,257.7256,255.7085,256.9913,36272.0
2022-05-11 14:30:00,290.04,290.79,289.94,290.37,25102.0,256.5844,257.2478,256.4959,256.8763,25102.0
2022-05-11 15:00:00,290.03,290.25,288.75,289.03,18353.0,256.5755,256.7701,255.4432,255.6909,18353.0
2022-05-11 15:30:00,289.06,289.46,287.81,288.52,46425.0,255.7174,256.0713,254.6116,255.2397,46425.0
2022-05-12 09:30:00,288.92,292.29,288.72,288.96,7572.0,255.5935,258.5748,255.4166,255.6289,7572.0
2022-05-12 10:00:00,288.82,293.46,288.4,292.4,19689.0,255.5051,259.6099,255.1335,258.6721,19689.0
2022-05-12 10:30:00,292.42,292.48,290.51,291.25,9860.0,258.6898,258.7429,257.0001,257.6548,9860.0
2022-05-12 11:00:00,291.75,293.05,290.85,290.85,6544.0,258.0971,259.2472,257.3009,257.3009,6544.0
2022-05-12 11:30:00,291.29,291.29,288.38,288.8,8445.0,257.6902,257.6902,255.1158,255.4874,8445.0
2022-05-12 12:00:00,288.93,290.57,288.87,290.22,10563.0,255.6024,257.0532,255.5493,256.7436,10563.0
2022-05-12 12:30:00,290.29,290.67,289.29,289.37,7642.0,256.8055,257.1417,255.9209,255.9916,7642.0
2022-05-12 13:00:00,288.82,289.99,288.8,289.26,5579.0,255.5051,256.5401,255.4874,255.8943,5579.0
2022-05-12 13:30:00,289.5,290.32,288.71,289.37,11466.0,256.1066,256.8321,255.4078,255.9916,11466.0
2022-05-12 14:00:00,289.55,290.44,288.98,289.0,7690.0,256.1509,256.9382,255.6466,255.6643,7690.0
2022-05-12 14:30:00,289.17,289.32,287.89,288.06,9208.0,255.8147,255.9474,254.6824,254.8327,9208.0
2022-05-12 15:00:00,288.1,291.4,287.78,289.99,17111.0,254.8681,257.7875,254.585,256.5401,17111.0
2022-05-12 15:30:00,289.98,292.4,289.98,292.21,64499.0,256.5313,258.6721,256.5313,258.504,64499.0
2022-05-13 09:30:00,294.83,294.83,289.7,293.47,13676.0,260.8218,260.8218,256.2836,259.6187,13676.0
2022-05-13 10:00:00,293.71,296.49,293.54,296.33,4285.0,259.831,262.2904,259.6806,262.1488,4285.0
2022-05-13 10:30:00,296.65,296.79,294.88,295.44,5620.0,262.4319,262.5557,260.8661,261.3615,5620.0
2022-05-13 11:00:00,295.74,295.98,294.52,294.73,6195.0,261.6269,261.8392,260.5476,260.7334,6195.0
2022-05-13 11:30:00,294.66,295.67,294.29,295.4,3953.0,260.6714,261.5649,260.3441,261.3261,3953.0
2022-05-13 12:00:00,295.03,295.93,294.66,294.92,2788.0,260.9988,261.7949,260.6714,260.9015,2788.0
2022-05-13 12:30:00,295.18,295.45,294.1,294.21,8391.0,261.1315,261.3703,260.176,260.2733,8391.0
2022-05-13 13:00:00,294.24,294.29,291.47,291.47,6969.0,260.2999,260.3441,257.8494,257.8494,6969.0
2022-05-13 13:30:00,291.6,292.07,291.41,291.68,11010.0,257.9644,258.3802,257.7963,258.0352,11010.0
2022-05-13 14:00:00,291.57,292.87,291.27,292.54,9813.0,257.9379,259.0879,257.6725,258.796,9813.0
2022-05-13 14:30:00,293.13,295.19,292.83,295.19,6393.0,259.3179,261.1403,259.0525,261.1403,6393.0
2022-05-13 15:00:00,295.22,296.09,294.82,296.09,3959.0,261.1668,261.9365,260.813,261.9365,3959.0
2022-05-13 15:30:00,295.98,296.71,295.05,296.25,43209.0,261.8392,262.485,261.0165,262.078,43209.0
2022-05-16 09:30:00,296.98,297.73,294.25,294.97,8859.0,262.7238,263.3873,260.3087,260.9457,8859.0
2022-05-16 10:00:00,292.98,294.64,292.74,294.63,4664.0,259.1852,260.6537,258.9729,260.6449,4664.0
2022-05-16 10:30:00,294.44,295.76,294.09,294.32,5825.0,260.4768,261.6446,260.1672,260.3707,5825.0
2022-05-16 11:00:00,294.59,294.73,293.77,294.62,5547.0,260.6095,260.7334,259.8841,260.6361,5547.0
2022-05-16 11:30:00,294.3,295.45,293.73,295.01,4023.0,260.353,261.3703,259.8487,260.9811,4023.0
2022-05-16 12:00:00,294.69,294.73,293.5,293.5,4407.0,260.698,260.7334,259.6452,259.6452,4407.0
2022-05-16 12:30:00,293.7,293.87,292.66,292.99,6780.0,259.8222,259.9726,258.9021,259.1941,6780.0
2022-05-16 13:00:00,292.54,295.44,292.54,295.32,11305.0,258.796,261.3615,258.796,261.2553,11305.0
2022-05-16 13:30:00,295.32,295.86,295.07,295.35,11741.0,261.2553,261.733,261.0341,261.2819,11741.0
2022-05-16 14:00:00,295.42,295.42,293.72,294.4,8175.0,261.3438,261.3438,259.8399,260.4414,8175.0
2022-05-16 14:30:00,294.37,294.42,293.27,293.98,9556.0,260.4149,260.4591,259.4418,260.0699,9556.0
2022-05-16 15:00:00,294.0,294.7,293.47,293.53,19144.0,260.0876,260.7068,259.6187,259.6718,19144.0
2022-05-16 15:30:00,293.5,293.5,291.53,292.06,56206.0,259.6452,259.6452,257.9025,258.3713,56206.0
2022-05-17 09:30:00,297.19,297.19,291.34,292.81,20689.0,262.9096,262.9096,257.7344,259.0348,20689.0
2022-05-17 10:00:00,292.8,294.94,292.79,294.63,19832.0,259.026,260.9191,259.0171,260.6449,19832.0
2022-05-17 10:30:00,294.68,295.47,293.9,295.35,18100.0,260.6891,261.388,259.9991,261.2819,18100.0
2022-05-17 11:00:00,295.01,296.51,294.84,296.38,10359.0,260.9811,262.308,260.8307,262.193,10359.0
2022-05-17 11:30:00,296.31,296.7,294.54,294.89,19404.0,262.1311,262.4761,260.5653,260.8749,19404.0
2022-05-17 12:00:00,294.93,295.55,293.75,294.15,7193.0,260.9103,261.4588,259.8664,260.2203,7193.0
2022-05-17 12:30:00,294.19,294.78,294.0,294.55,17427.0,260.2557,260.7776,260.0876,260.5741,17427.0
2022-05-17 13:00:00,294.54,295.23,294.01,295.04,12964.0,260.5653,261.1757,260.0964,261.0076,12964.0
2022-05-17 13:30:00,294.96,295.08,293.79,293.81,10686.0,260.9368,261.043,259.9018,259.9195,10686.0
2022-05-17 14:00:00,294.07,294.82,292.36,293.27,21515.0,260.1495,260.813,258.6367,259.4418,21515.0
2022-05-17 14:30:00,292.91,293.87,292.53,293.27,12988.0,259.1233,259.9726,258.7871,259.4418,12988.0
2022-05-17 15:00:00,293.36,295.06,292.92,295.06,13419.0,259.5214,261.0253,259.1321,261.0253,13419.0
2022-05-17 15:30:00,294.79,296.0,294.64,295.88,42937.0,260.7864,261.8569,260.6537,261.7507,42937.0
2022-05-18 09:30:00,296.48,296.48,291.37,291.37,8160.0,262.2815,262.2815,257.7609,257.7609,8160.0
2022-05-18 10:00:00,290.85,292.14,290.43,291.59,9074.0,257.3009,258.4421,256.9294,257.9556,9074.0
2022-05-18 10:30:00,291.16,292.63,291.14,292.63,4482.0,257.5752,258.8756,257.5575,258.8756,4482.0
2022-05-18 11:00:00,292.78,293.27,291.92,292.23,3171.0,259.0083,259.4418,258.2475,258.5217,3171.0
2022-05-18 11:30:00,292.17,292.94,292.16,292.39,4381.0,258.4687,259.1498,258.4598,258.6633,4381.0
2022-05-18 12:00:00,292.85,293.02,292.25,292.25,5111.0,259.0702,259.2206,258.5394,258.5394,5111.0
2022-05-18 12:30:00,291.88,291.89,291.27,291.7,4033.0,258.2121,258.221,257.6725,258.0529,4033.0
2022-05-18 13:00:00,291.13,291.18,289.88,290.67,5085.0,257.5486,257.5929,256.4428,257.1417,5085.0
2022-05-18 13:30:00,290.74,291.42,289.7,290.09,4434.0,257.2036,257.8052,256.2836,256.6286,4434.0
2022-05-18 14:00:00,290.34,290.6,289.45,290.6,5279.0,256.8497,257.0798,256.0624,257.0798,5279.0
2022-05-18 14:30:00,289.89,289.9,288.39,288.79,4741.0,256.4517,256.4605,255.1247,255.4785,4741.0
2022-05-18 15:00:00,289.0,289.27,288.02,288.13,7421.0,255.6643,255.9032,254.7974,254.8947,7421.0
2022-05-18 15:30:00,288.26,289.19,287.01,288.48,45345.0,255.0097,255.8324,253.9039,255.2043,45345.0
2022-05-19 09:30:00,285.11,288.76,285.0,285.34,8473.0,252.223,255.452,252.1257,252.4265,8473.0
2022-05-19 10:00:00,286.13,288.36,285.19,286.6,4891.0,253.1254,255.0981,252.2938,253.5411,4891.0
2022-05-19 10:30:00,286.26,286.86,285.23,285.24,4489.0,253.2404,253.7712,252.3292,252.338,4489.0
2022-05-19 11:00:00,285.39,286.03,283.56,284.21,12911.0,252.4707,253.0369,250.8518,251.4268,12911.0
2022-05-19 11:30:00,284.24,288.52,284.24,286.6,5308.0,251.4534,255.2397,251.4534,253.5411,5308.0
2022-05-19 12:00:00,286.55,287.82,285.83,286.11,3819.0,253.4969,254.6204,252.86,253.1077,3819.0
2022-05-19 12:30:00,285.95,286.44,284.92,285.8,5822.0,252.9661,253.3996,252.0549,252.8334,5822.0
2022-05-19 13:00:00,285.97,286.07,284.73,285.4,9095.0,252.9838,253.0723,251.8869,252.4796,9095.0
2022-05-19 13:30:00,285.38,285.56,283.86,284.91,99424.0,252.4619,252.6211,251.1172,252.0461,99424.0
2022-05-19 14:00:00,284.96,284.96,283.86,284.05,9275.0,252.0903,252.0903,251.1172,251.2853,9275.0
2022-05-19 14:30:00,284.03,285.09,283.43,285.03,6971.0,251.2676,252.2053,250.7368,252.1522,6971.0
2022-05-19 15:00:00,285.1,285.21,282.08,282.2,30945.0,252.2142,252.3115,249.5425,249.6487,30945.0
2022-05-19 15:30:00,282.09,283.23,281.47,281.6,117939.0,249.5514,250.5599,249.0029,249.1179,117939.0
2022-05-20 09:30:00,285.4,285.4,282.68,283.19,19875.0,252.4796,252.4796,250.0733,250.5245,19875.0
2022-05-20 10:00:00,283.18,283.18,279.99,280.21,25192.0,250.5156,250.5156,247.6936,247.8882,25192.0
2022-05-20 10:30:00,280.26,281.66,280.06,281.35,19147.0,247.9325,249.171,247.7555,248.8967,19147.0
2022-05-20 11:00:00,281.24,281.25,279.63,280.27,18435.0,248.7994,248.8083,247.3751,247.9413,18435.0
2022-05-20 11:30:00,280.3,281.24,279.63,279.65,16386.0,247.9678,248.7994,247.3751,247.3928,16386.0
2022-05-20 12:00:00,279.8,280.31,278.85,280.02,11740.0,247.5255,247.9767,246.6851,247.7201,11740.0
2022-05-20 12:30:00,280.06,280.94,279.36,280.57,20285.0,247.7555,248.534,247.1363,248.2067,20285.0
2022-05-20 13:00:00,280.35,281.07,279.07,279.07,8595.0,248.0121,248.649,246.8797,246.8797,8595.0
2022-05-20 13:30:00,279.43,281.25,279.1,280.73,6129.0,247.1982,248.8083,246.9063,248.3482,6129.0
2022-05-20 14:00:00,281.07,281.36,280.18,280.19,8369.0,248.649,248.9056,247.8617,247.8705,8369.0
2022-05-20 14:30:00,280.19,281.03,279.49,280.49,9062.0,247.8705,248.6136,247.2513,248.1359,9062.0
2022-05-20 15:00:00,280.63,280.78,279.3,280.35,15661.0,248.2598,248.3925,247.0832,248.0121,15661.0
2022-05-20 15:30:00,280.42,282.43,279.97,281.98,159326.0,248.074,249.8522,247.6759,249.4541,159326.0
2022-05-23 09:30:00,284.66,287.05,279.12,280.52,17098.0,251.8249,253.9392,246.924,248.1625,17098.0
2022-05-23 10:00:00,279.88,283.33,279.46,283.33,7700.0,247.5963,250.6483,247.2247,250.6483,7700.0
2022-05-23 10:30:00,283.03,284.14,282.47,284.08,9594.0,250.3829,251.3649,249.8875,251.3118,9594.0
2022-05-23 11:00:00,283.91,285.31,283.54,285.31,10923.0,251.1614,252.3999,250.8341,252.3999,10923.0
2022-05-23 11:30:00,285.23,285.79,284.43,284.43,12307.0,252.3292,252.8246,251.6215,251.6215,12307.0
2022-05-23 12:00:00,284.54,284.89,284.16,284.43,38113.0,251.7188,252.0284,251.3826,251.6215,38113.0
2022-05-23 12:30:00,284.52,285.87,284.32,285.87,7060.0,251.7011,252.8954,251.5241,252.8954,7060.0
2022-05-23 13:00:00,285.92,286.23,285.45,285.83,6783.0,252.9396,253.2138,252.5238,252.86,6783.0
2022-05-23 13:30:00,285.77,287.51,285.73,287.51,5954.0,252.8069,254.3462,252.7715,254.3462,5954.0
2022-05-23 14:00:00,287.56,288.06,287.16,287.88,5974.0,254.3904,254.8327,254.0366,254.6735,5974.0
2022-05-23 14:30:00,287.64,287.69,286.89,287.05,14119.0,254.4612,254.5054,253.7977,253.9392,14119.0
2022-05-23 15:00:00,287.15,287.58,286.25,286.27,25509.0,254.0277,254.4081,253.2315,253.2492,25509.0
2022-05-23 15:30:00,286.29,287.2,285.87,287.08,54996.0,253.2669,254.0719,252.8954,253.9658,54996.0
2022-05-24 09:30:00,287.22,287.22,281.68,281.68,39252.0,254.0896,254.0896,249.1887,249.1887,39252.0
2022-05-24 10:00:00,281.69,282.04,278.61,279.0,25028.0,249.1975,249.5071,246.4728,246.8178,25028.0
2022-05-24 10:30:00,278.63,279.36,277.78,279.0,29200.0,246.4905,247.1363,245.7385,246.8178,29200.0
2022-05-24 11:00:00,278.86,279.27,277.8,278.31,14203.0,246.6939,247.0567,245.7562,246.2074,14203.0
2022-05-24 11:30:00,278.4,279.43,278.2,279.02,20470.0,246.287,247.1982,246.1101,246.8355,20470.0
2022-05-24 12:00:00,279.02,280.05,278.54,279.1,21821.0,246.8355,247.7467,246.4109,246.9063,21821.0
2022-05-24 12:30:00,279.2,279.99,278.33,279.8,7471.0,246.9947,247.6936,246.2251,247.5255,7471.0
2022-05-24 13:00:00,279.66,279.66,278.6,278.89,11250.0,247.4017,247.4017,246.4639,246.7205,11250.0
2022-05-24 13:30:00,279.0,279.37,278.53,279.19,16906.0,246.8178,247.1451,246.402,246.9859,16906.0
2022-05-24 14:00:00,279.34,281.03,279.02,280.67,11227.0,247.1186,248.6136,246.8355,248.2952,11227.0
2022-05-24 14:30:00,280.66,281.87,279.87,280.51,16469.0,248.2863,249.3567,247.5874,248.1536,16469.0
2022-05-24 15:00:00,280.41,282.21,280.4,281.92,31230.0,248.0652,249.6575,248.0563,249.401,31230.0
2022-05-24 15:30:00,282.01,283.44,281.78,282.35,94061.0,249.4806,250.7457,249.2771,249.7814,94061.0
2022-05-25 09:30:00,275.33,281.83,275.33,281.08,31469.0,243.5711,249.3214,243.5711,248.6579,31469.0
2022-05-25 10:00:00,280.8,280.86,278.77,279.59,60559.0,248.4102,248.4632,246.6143,247.3397,60559.0
2022-05-25 10:30:00,279.76,280.45,278.66,278.75,37274.0,247.4901,248.1005,246.517,246.5966,37274.0
2022-05-25 11:00:00,278.74,278.77,277.57,278.23,36308.0,246.5878,246.6143,245.5527,246.1366,36308.0
2022-05-25 11:30:00,278.19,278.61,277.1,278.3,27757.0,246.1012,246.4728,245.137,246.1985,27757.0
2022-05-25 12:00:00,278.32,278.51,276.91,277.17,9851.0,246.2162,246.3843,244.9689,245.1989,9851.0
2022-05-25 12:30:00,277.17,277.76,276.7,277.5,11502.0,245.1989,245.7208,244.7831,245.4908,11502.0
2022-05-25 13:00:00,277.56,279.27,277.48,279.07,10239.0,245.5439,247.0567,245.4731,246.8797,10239.0
2022-05-25 13:30:00,279.11,279.38,277.93,278.36,8291.0,246.9151,247.154,245.8712,246.2516,8291.0
2022-05-25 14:00:00,277.97,280.15,277.95,280.01,57671.0,245.9066,247.8351,245.8889,247.7113,57671.0
2022-05-25 14:30:00,280.0,282.79,279.93,282.46,25318.0,247.7024,250.1706,247.6405,249.8787,25318.0
2022-05-25 15:00:00,282.37,282.93,282.2,282.63,32136.0,249.7991,250.2945,249.6487,250.0291,32136.0
2022-05-25 15:30:00,282.7,282.9,282.01,282.56,58764.0,250.091,250.2679,249.4806,249.9672,58764.0
2022-05-26 09:30:00,285.83,286.64,282.55,283.26,16465.0,252.86,253.5765,249.9583,250.5864,16465.0
2022-05-26 10:00:00,283.19,283.28,282.05,282.9,9855.0,250.5245,250.6041,249.516,250.2679,9855.0
2022-05-26 10:30:00,282.92,283.43,282.46,282.57,47534.0,250.2856,250.7368,249.8787,249.976,47534.0
2022-05-26 11:00:00,282.46,282.75,281.82,282.73,17543.0,249.8787,250.1352,249.3125,250.1175,17543.0
2022-05-26 11:30:00,283.01,283.24,282.23,282.34,7169.0,250.3653,250.5687,249.6752,249.7725,7169.0
2022-05-26 12:00:00,282.49,282.89,282.27,282.48,12116.0,249.9052,250.2591,249.7106,249.8964,12116.0
2022-05-26 12:30:00,282.55,283.8,282.41,283.69,6324.0,249.9583,251.0641,249.8345,250.9668,6324.0
2022-05-26 13:00:00,283.52,283.65,282.73,282.74,8294.0,250.8164,250.9314,250.1175,250.1264,8294.0
2022-05-26 13:30:00,282.75,283.24,282.67,282.93,5737.0,250.1352,250.5687,250.0645,250.2945,5737.0
2022-05-26 14:00:00,282.93,283.18,282.52,282.61,20641.0,250.2945,250.5156,249.9318,250.0114,20641.0
2022-05-26 14:30:00,282.24,282.92,281.82,282.76,6945.0,249.6841,250.2856,249.3125,250.1441,6945.0
2022-05-26 15:00:00,282.62,283.31,282.07,282.56,12932.0,250.0202,250.6306,249.5337,249.9672,12932.0
2022-05-26 15:30:00,282.73,284.25,282.32,282.96,62071.0,250.1175,251.4622,249.7548,250.321,62071.0
2022-05-27 09:30:00,283.3,286.87,283.3,286.0,19923.0,250.6218,253.78,250.6218,253.0104,19923.0
2022-05-27 10:00:00,285.92,288.82,285.92,288.47,6912.0,252.9396,255.5051,252.9396,255.1954,6912.0
2022-05-27 10:30:00,288.75,289.07,287.5,287.77,8286.0,255.4432,255.7262,254.3373,254.5762,8286.0
2022-05-27 11:00:00,287.61,288.22,287.32,287.67,6615.0,254.4346,254.9743,254.1781,254.4877,6615.0
2022-05-27 11:30:00,287.57,289.05,287.53,288.01,8113.0,254.3993,255.7085,254.3639,254.7885,8113.0
2022-05-27 12:00:00,287.93,288.35,287.84,287.85,16322.0,254.7177,255.0893,254.6381,254.647,16322.0
2022-05-27 12:30:00,288.15,288.49,287.94,288.36,7453.0,254.9124,255.2131,254.7266,255.0981,7453.0
2022-05-27 13:00:00,288.49,288.6,288.21,288.45,7096.0,255.2131,255.3105,254.9654,255.1778,7096.0
2022-05-27 13:30:00,288.44,289.12,288.27,288.52,21744.0,255.1689,255.7705,255.0185,255.2397,21744.0
2022-05-27 14:00:00,288.55,288.89,288.27,288.34,7880.0,255.2662,255.567,255.0185,255.0804,7880.0
2022-05-27 14:30:00,288.37,288.82,288.33,288.66,15355.0,255.107,255.5051,255.0716,255.3635,15355.0
2022-05-27 15:00:00,288.87,289.05,288.15,288.68,19703.0,255.5493,255.7085,254.9124,255.3812,19703.0
2022-05-27 15:30:00,288.65,288.73,287.94,288.67,32802.0,255.3547,255.4255,254.7266,255.3724,32802.0
2022-05-31 09:30:00,283.75,286.49,281.72,283.81,29882.0,251.0199,253.4438,249.224,251.073,29882.0
2022-05-31 10:00:00,283.78,284.31,282.3,282.31,11794.0,251.0464,251.5153,249.7371,249.746,11794.0
2022-05-31 10:30:00,282.45,282.53,281.42,282.22,19945.0,249.8698,249.9406,248.9587,249.6664,19945.0
2022-05-31 11:00:00,282.0,282.1,280.53,281.31,12772.0,249.4718,249.5602,248.1713,248.8613,12772.0
2022-05-31 11:30:00,281.24,283.17,281.24,283.17,12539.0,248.7994,250.5068,248.7994,250.5068,12539.0
2022-05-31 12:00:00,283.26,283.57,282.15,282.19,9705.0,250.5864,250.8607,249.6045,249.6398,9705.0
2022-05-31 12:30:00,282.29,283.96,282.11,283.61,5335.0,249.7283,251.2057,249.5691,250.896,5335.0
2022-05-31 13:00:00,283.81,284.08,282.74,283.03,8016.0,251.073,251.3118,250.1264,250.3829,8016.0
2022-05-31 13:30:00,283.19,284.99,283.11,284.99,21465.0,250.5245,252.1169,250.4537,252.1169,21465.0
2022-05-31 14:00:00,284.97,285.17,283.59,283.59,19144.0,252.0992,252.2761,250.8783,250.8783,19144.0
2022-05-31 14:30:00,284.11,284.38,283.08,284.38,12252.0,251.3384,251.5772,250.4272,251.5772,12252.0
2022-05-31 15:00:00,284.14,284.28,283.07,283.81,19248.0,251.3649,251.4888,250.4183,251.073,19248.0
2022-05-31 15:30:00,283.94,285.13,283.12,283.56,94884.0,251.188,252.2407,250.4626,250.8518,94884.0
2022-06-01 09:30:00,284.98,284.98,281.07,281.7,12251.0,252.108,252.108,248.649,249.2064,12251.0
2022-06-01 10:00:00,281.69,281.69,278.88,279.19,13709.0,249.1975,249.1975,246.7116,246.9859,13709.0
2022-06-01 10:30:00,278.9,279.65,278.04,279.53,13854.0,246.7293,247.3928,245.9685,247.2867,13854.0
2022-06-01 11:00:00,279.4,279.71,278.13,278.18,9277.0,247.1717,247.4459,246.0482,246.0924,9277.0
2022-06-01 11:30:00,278.23,278.3,277.26,277.64,11356.0,246.1366,246.1985,245.2785,245.6147,11356.0
2022-06-01 12:00:00,277.82,279.33,277.82,278.8,5697.0,245.7739,247.1097,245.7739,246.6409,5697.0
2022-06-01 12:30:00,279.0,279.44,278.5,279.38,7821.0,246.8178,247.207,246.3755,247.154,7821.0
2022-06-01 13:00:00,279.28,281.04,279.28,280.92,9686.0,247.0655,248.6225,247.0655,248.5163,9686.0
2022-06-01 13:30:00,280.99,281.84,280.95,281.35,11099.0,248.5783,249.3302,248.5429,248.8967,11099.0
2022-06-01 14:00:00,281.63,282.86,281.21,282.48,17604.0,249.1444,250.2326,248.7729,249.8964,17604.0
2022-06-01 14:30:00,282.46,282.68,281.12,281.25,23637.0,249.8787,250.0733,248.6933,248.8083,23637.0
2022-06-01 15:00:00,281.24,282.97,281.06,282.55,21604.0,248.7994,250.3299,248.6402,249.9583,21604.0
2022-06-01 15:30:00,282.52,283.93,281.89,282.6,67382.0,249.9318,251.1791,249.3744,250.0025,67382.0
2022-06-02 09:30:00,281.64,282.63,278.32,278.32,20171.0,249.1533,250.0291,246.2162,246.2162,20171.0
2022-06-02 10:00:00,278.25,281.0,277.14,279.25,24108.0,246.1543,248.5871,245.1723,247.039,24108.0
2022-06-02 10:30:00,279.51,280.67,279.07,280.52,15012.0,247.269,248.2952,246.8797,248.1625,15012.0
2022-06-02 11:00:00,280.38,281.33,280.38,281.33,8856.0,248.0386,248.879,248.0386,248.879,8856.0
2022-06-02 11:30:00,281.27,282.57,281.02,281.97,12072.0,248.826,249.976,248.6048,249.4452,12072.0
2022-06-02 12:00:00,281.98,284.05,281.66,283.87,7751.0,249.4541,251.2853,249.171,251.1261,7751.0
2022-06-02 12:30:00,283.54,283.67,282.91,282.91,6492.0,250.8341,250.9491,250.2768,250.2768,6492.0
2022-06-02 13:00:00,283.08,283.32,282.45,282.45,10694.0,250.4272,250.6395,249.8698,249.8698,10694.0
2022-06-02 13:30:00,282.56,283.91,282.56,283.56,15030.0,249.9672,251.1614,249.9672,250.8518,15030.0
2022-06-02 14:00:00,283.54,284.15,283.21,283.9,7791.0,250.8341,251.3738,250.5422,251.1526,7791.0
2022-06-02 14:30:00,284.39,284.74,284.3,284.62,12239.0,251.5861,251.8957,251.5065,251.7895,12239.0
2022-06-02 15:00:00,284.74,286.38,284.74,286.0,14177.0,251.8957,253.3465,251.8957,253.0104,14177.0
2022-06-02 15:30:00,286.15,287.93,286.07,287.88,61187.0,253.1431,254.7177,253.0723,254.6735,61187.0
2022-06-03 09:30:00,286.45,286.45,282.69,283.2,6489.0,253.4085,253.4085,250.0822,250.5333,6489.0
2022-06-03 10:00:00,283.36,285.4,283.17,285.4,10727.0,250.6749,252.4796,250.5068,252.4796,10727.0
2022-06-03 10:30:00,285.34,286.36,284.54,286.36,10877.0,252.4265,253.3288,251.7188,253.3288,10877.0
2022-06-03 11:00:00,285.83,286.33,285.38,286.11,9413.0,252.86,253.3023,252.4619,253.1077,9413.0
2022-06-03 11:30:00,286.35,288.13,286.01,286.73,15654.0,253.32,254.8947,253.0192,253.6562,15654.0
2022-06-03 12:00:00,286.9,287.17,286.41,287.17,3029.0,253.8065,254.0454,253.3731,254.0454,3029.0
2022-06-03 12:30:00,287.31,287.96,286.94,287.49,4275.0,254.1693,254.7443,253.8419,254.3285,4275.0
2022-06-03 13:00:00,287.6,287.98,286.67,287.53,4224.0,254.4258,254.762,253.6031,254.3639,4224.0
2022-06-03 13:30:00,287.38,288.1,286.85,287.08,13178.0,254.2312,254.8681,253.7623,253.9658,13178.0
2022-06-03 14:00:00,286.54,286.97,286.27,286.78,9374.0,253.4881,253.8685,253.2492,253.7004,9374.0
2022-06-03 14:30:00,286.71,286.89,285.72,286.46,7689.0,253.6385,253.7977,252.7627,253.4173,7689.0
2022-06-03 15:00:00,286.65,286.72,284.98,285.6,10159.0,253.5854,253.6473,252.108,252.6565,10159.0
2022-06-03 15:30:00,285.51,285.63,283.28,283.93,44393.0,252.5769,252.683,250.6041,251.1791,44393.0
2022-06-06 09:30:00,287.0,287.82,282.85,282.85,30923.0,253.895,254.6204,250.2237,250.2237,30923.0
2022-06-06 10:00:00,282.58,284.38,281.58,281.82,25205.0,249.9849,251.5772,249.1002,249.3125,25205.0
2022-06-06 10:30:00,281.74,283.32,281.74,283.11,10026.0,249.2417,250.6395,249.2417,250.4537,10026.0
2022-06-06 11:00:00,283.03,283.47,281.65,281.81,9621.0,250.3829,250.7722,249.1621,249.3037,9621.0
2022-06-06 11:30:00,281.5,282.49,281.49,282.07,8313.0,249.0294,249.9052,249.0206,249.5337,8313.0
2022-06-06 12:00:00,282.06,282.3,278.98,278.98,9461.0,249.5248,249.7371,246.8001,246.8001,9461.0
2022-06-06 12:30:00,278.81,279.31,278.11,279.31,11720.0,246.6497,247.092,246.0305,247.092,11720.0
2022-06-06 13:00:00,279.19,279.19,278.37,278.37,6307.0,246.9859,246.9859,246.2605,246.2605,6307.0
2022-06-06 13:30:00,278.43,279.61,278.34,279.1,18182.0,246.3135,247.3574,246.2339,246.9063,18182.0
2022-06-06 14:00:00,279.11,279.11,277.57,277.7,18206.0,246.9151,246.9151,245.5527,245.6678,18206.0
2022-06-06 14:30:00,277.65,277.83,276.84,277.23,25868.0,245.6235,245.7828,244.907,245.252,25868.0
2022-06-06 15:00:00,277.12,277.31,276.64,277.01,11331.0,245.1547,245.3227,244.73,245.0573,11331.0
2022-06-06 15:30:00,276.92,277.15,275.97,276.44,47127.0,244.9777,245.1812,244.1373,244.5531,47127.0
2022-06-07 09:30:00,275.06,276.28,274.51,274.69,11171.0,243.3323,244.4115,242.8457,243.0049,11171.0
2022-06-07 10:00:00,274.7,276.42,274.5,276.42,14300.0,243.0138,244.5354,242.8369,244.5354,14300.0
2022-06-07 10:30:00,276.85,277.93,276.64,277.47,4364.0,244.9158,245.8712,244.73,245.4643,4364.0
2022-06-07 11:00:00,277.57,277.84,276.37,276.4,3511.0,245.5527,245.7916,244.4912,244.5177,3511.0
2022-06-07 11:30:00,276.5,276.98,276.25,276.25,2201.0,244.6062,245.0308,244.385,244.385,2201.0
2022-06-07 12:00:00,276.27,276.49,275.12,275.69,4954.0,244.4027,244.5973,243.3853,243.8896,4954.0
2022-06-07 12:30:00,275.85,276.46,275.78,275.79,14297.0,244.0311,244.5708,243.9692,243.9781,14297.0
2022-06-07 13:00:00,275.78,277.05,275.66,276.97,7922.0,243.9692,245.0927,243.8631,245.022,7922.0
2022-06-07 13:30:00,277.19,278.11,277.19,277.86,13294.0,245.2166,246.0305,245.2166,245.8093,13294.0
2022-06-07 14:00:00,277.9,279.52,277.81,279.31,8148.0,245.8447,247.2778,245.7651,247.092,8148.0
2022-06-07 14:30:00,279.38,280.34,279.38,280.15,24700.0,247.154,248.0032,247.154,247.8351,24700.0
2022-06-07 15:00:00,280.2,281.43,280.01,281.41,11257.0,247.8794,248.9675,247.7113,248.9498,11257.0
2022-06-07 15:30:00,281.27,283.68,281.27,283.09,62330.0,248.826,250.958,248.826,250.436,62330.0
2022-06-08 09:30:00,282.06,282.06,280.31,281.26,6348.0,249.5248,249.5248,247.9767,248.8171,6348.0
2022-06-08 10:00:00,280.87,280.87,278.5,278.99,3538.0,248.4721,248.4721,246.3755,246.809,3538.0
2022-06-08 10:30:00,278.72,279.6,278.47,279.32,6883.0,246.5701,247.3486,246.3489,247.1009,6883.0
2022-06-08 11:00:00,279.66,279.72,279.07,279.07,2711.0,247.4017,247.4547,246.8797,246.8797,2711.0
2022-06-08 11:30:00,279.11,280.13,279.11,279.96,6783.0,246.9151,247.8175,246.9151,247.6671,6783.0
2022-06-08 12:00:00,280.12,281.27,279.74,279.84,7019.0,247.8086,248.826,247.4724,247.5609,7019.0
2022-06-08 12:30:00,279.1,279.27,278.19,278.37,3423.0,246.9063,247.0567,246.1012,246.2605,3423.0
2022-06-08 13:00:00,278.09,278.3,277.61,277.75,6646.0,246.0128,246.1985,245.5881,245.712,6646.0
2022-06-08 13:30:00,277.38,278.09,277.18,277.48,7229.0,245.3847,246.0128,245.2077,245.4731,7229.0
2022-06-08 14:00:00,277.45,277.88,276.75,277.02,9263.0,245.4466,245.827,244.8273,245.0662,9263.0
2022-06-08 14:30:00,277.26,277.95,277.04,277.29,5169.0,245.2785,245.8889,245.0839,245.305,5169.0
2022-06-08 15:00:00,277.25,278.61,277.02,278.52,6125.0,245.2697,246.4728,245.0662,246.3932,6125.0
2022-06-08 15:30:00,278.65,279.23,277.28,277.34,31245.0,246.5082,247.0213,245.2962,245.3493,31245.0
2022-06-09 09:30:00,276.31,277.56,275.99,276.98,8119.0,244.4381,245.5439,244.155,245.0308,8119.0
2022-06-09 10:00:00,276.6,276.6,274.88,274.88,12477.0,244.6946,244.6946,243.173,243.173,12477.0
2022-06-09 10:30:00,275.9,276.5,275.76,276.21,7196.0,244.0754,244.6062,243.9515,244.3496,7196.0
2022-06-09 11:00:00,276.46,277.06,275.77,276.54,3325.0,244.5708,245.1016,243.9604,244.6416,3325.0
2022-06-09 11:30:00,276.46,277.47,276.21,276.82,3946.0,244.5708,245.4643,244.3496,244.8893,3946.0
2022-06-09 12:00:00,276.7,276.9,276.31,276.6,2174.0,244.7831,244.96,244.4381,244.6946,2174.0
2022-06-09 12:30:00,276.51,277.64,276.51,277.63,2342.0,244.615,245.6147,244.615,245.6058,2342.0
2022-06-09 13:00:00,277.64,278.0,276.71,276.73,3384.0,245.6147,245.9331,244.7919,244.8096,3384.0
2022-06-09 13:30:00,276.79,276.97,276.46,276.92,4506.0,244.8627,245.022,244.5708,244.9777,4506.0
2022-06-09 14:00:00,276.97,276.97,275.48,275.56,7378.0,245.022,245.022,243.7038,243.7746,7378.0
2022-06-09 14:30:00,275.38,275.38,274.47,274.47,8708.0,243.6154,243.6154,242.8103,242.8103,8708.0
2022-06-09 15:00:00,274.34,274.44,273.17,273.17,13255.0,242.6953,242.7838,241.6603,241.6603,13255.0
2022-06-09 15:30:00,273.17,273.42,270.87,270.9,40911.0,241.6603,241.8814,239.6256,239.6521,40911.0
2022-06-10 09:30:00,267.87,267.87,265.64,265.93,12017.0,236.9716,236.9716,234.9989,235.2554,12017.0
2022-06-10 10:00:00,265.96,266.03,265.37,265.76,3041.0,235.2819,235.3439,234.76,235.105,3041.0
2022-06-10 10:30:00,266.17,267.84,266.08,266.83,2534.0,235.4677,236.9451,235.3881,236.0516,2534.0
2022-06-10 11:00:00,266.75,268.86,266.75,268.54,5475.0,235.9808,237.8474,235.9808,237.5643,5475.0
2022-06-10 11:30:00,268.1,269.88,267.99,268.9,3752.0,237.1751,238.7498,237.0778,237.8828,3752.0
2022-06-10 12:00:00,269.42,269.9,268.48,269.04,3672.0,238.3428,238.7675,237.5113,238.0067,3672.0
2022-06-10 12:30:00,269.64,269.7,267.9,268.18,4287.0,238.5375,238.5905,236.9982,237.2459,4287.0
2022-06-10 13:00:00,268.06,268.73,267.57,268.73,3728.0,237.1397,237.7324,236.7062,237.7324,3728.0
2022-06-10 13:30:00,268.55,269.84,268.35,269.73,38263.0,237.5732,238.7144,237.3963,238.6171,38263.0
2022-06-10 14:00:00,269.51,270.97,269.24,270.2,19514.0,238.4225,239.714,238.1836,239.0329,19514.0
2022-06-10 14:30:00,270.34,272.19,270.08,272.14,7196.0,239.1567,240.7933,238.9267,240.7491,7196.0
2022-06-10 15:00:00,272.16,272.72,271.5,272.52,17640.0,240.7668,241.2622,240.1829,241.0853,17640.0
2022-06-10 15:30:00,272.66,273.22,270.84,270.98,72932.0,241.2091,241.7045,239.599,239.7229,72932.0
2022-06-13 09:30:00,264.72,265.95,264.0,264.13,12328.0,234.185,235.2731,233.548,233.663,12328.0
2022-06-13 10:00:00,263.23,263.51,261.58,261.78,12578.0,232.8668,233.1145,231.4072,231.5841,12578.0
2022-06-13 10:30:00,261.96,261.96,259.99,260.91,10657.0,231.7433,231.7433,230.0006,230.8145,10657.0
2022-06-13 11:00:00,260.75,261.4,259.47,260.5,5319.0,230.6729,231.2479,229.5406,230.4517,5319.0
2022-06-13 11:30:00,260.59,261.18,259.09,259.52,7797.0,230.5314,231.0533,229.2044,229.5848,7797.0
2022-06-13 12:00:00,259.49,259.87,258.91,259.42,7204.0,229.5582,229.8944,229.0451,229.4963,7204.0
2022-06-13 12:30:00,259.31,260.95,259.31,259.53,2463.0,229.399,230.8498,229.399,229.5936,2463.0
2022-06-13 13:00:00,259.42,259.79,258.7,258.7,1925.0,229.4963,229.8236,228.8594,228.8594,1925.0
2022-06-13 13:30:00,258.79,261.08,258.69,259.89,6807.0,228.939,230.9648,228.8505,229.9121,6807.0
2022-06-13 14:00:00,259.43,259.73,258.94,259.73,4345.0,229.5052,229.7706,229.0717,229.7706,4345.0
2022-06-13 14:30:00,259.47,261.29,259.0,260.28,7417.0,229.5406,231.1506,229.1248,230.2571,7417.0
2022-06-13 15:00:00,260.05,260.15,259.07,259.2,8399.0,230.0536,230.1421,229.1867,229.3017,8399.0
2022-06-13 15:30:00,258.71,259.26,256.94,258.15,36130.0,228.8682,229.3548,227.3024,228.3728,36130.0
2022-06-14 09:30:00,258.54,260.84,256.35,259.15,13785.0,228.7178,230.7525,226.7804,229.2575,13785.0
2022-06-14 10:00:00,258.76,259.24,256.66,256.66,21753.0,228.9124,229.3371,227.0547,227.0547,21753.0
2022-06-14 10:30:00,256.7,258.11,256.0,257.65,13084.0,227.0901,228.3374,226.4708,227.9305,13084.0
2022-06-14 11:00:00,258.07,258.79,257.01,258.36,8292.0,228.302,228.939,227.3643,228.5586,8292.0
2022-06-14 11:30:00,258.25,258.45,257.25,257.78,6797.0,228.4613,228.6382,227.5766,228.0455,6797.0
2022-06-14 12:00:00,257.59,258.24,256.66,257.34,8540.0,227.8774,228.4524,227.0547,227.6562,8540.0
2022-06-14 12:30:00,257.38,258.55,257.04,258.25,4497.0,227.6916,228.7267,227.3908,228.4613,4497.0
2022-06-14 13:00:00,258.55,259.43,257.98,257.98,13186.0,228.7267,229.5052,228.2224,228.2224,13186.0
2022-06-14 13:30:00,257.78,257.79,256.39,257.35,9224.0,228.0455,228.0543,226.8158,227.6651,9224.0
2022-06-14 14:00:00,257.03,257.93,256.82,257.07,8081.0,227.382,228.1782,227.1962,227.4174,8081.0
2022-06-14 14:30:00,257.04,257.05,255.77,256.1,10847.0,227.3908,227.3997,226.2673,226.5593,10847.0
2022-06-14 15:00:00,255.96,257.07,255.63,257.07,12388.0,226.4354,227.4174,226.1435,227.4174,12388.0
2022-06-14 15:30:00,257.16,258.03,255.86,256.35,61276.0,227.497,228.2667,226.347,226.7804,61276.0
2022-06-15 09:30:00,258.43,261.9,258.27,260.62,29148.0,228.6205,231.6903,228.479,230.5579,29148.0
2022-06-15 10:00:00,260.83,261.74,260.4,260.4,26388.0,230.7437,231.5487,230.3633,230.3633,26388.0
2022-06-15 10:30:00,260.53,260.53,257.56,257.75,5903.0,230.4783,230.4783,227.8509,228.019,5903.0
2022-06-15 11:00:00,258.02,258.07,256.51,257.52,4505.0,228.2578,228.302,226.922,227.8155,4505.0
2022-06-15 11:30:00,257.65,257.76,256.64,257.06,2450.0,227.9305,228.0278,227.037,227.4085,2450.0
2022-06-15 12:00:00,256.96,257.21,256.26,256.46,27763.0,227.3201,227.5412,226.7008,226.8778,27763.0
2022-06-15 12:30:00,256.41,256.65,254.98,254.98,25330.0,226.8335,227.0458,225.5685,225.5685,25330.0
2022-06-15 13:00:00,254.82,255.03,253.9,254.75,9019.0,225.4269,225.6127,224.613,225.365,9019.0
2022-06-15 13:30:00,255.01,256.26,254.65,256.26,18300.0,225.595,226.7008,225.2765,226.7008,18300.0
2022-06-15 14:00:00,256.99,257.0,254.4,255.52,41557.0,227.3466,227.3555,225.0554,226.0462,41557.0
2022-06-15 14:30:00,255.61,260.77,254.24,257.55,36836.0,226.1258,230.6906,224.9138,227.842,36836.0
2022-06-15 15:00:00,257.4,260.33,256.94,260.33,30906.0,227.7093,230.3014,227.3024,230.3014,30906.0
2022-06-15 15:30:00,260.17,260.96,256.52,257.23,68549.0,230.1598,230.8587,226.9308,227.5589,68549.0
2022-06-16 09:30:00,250.62,253.79,250.62,253.29,13690.0,221.7114,224.5157,221.7114,224.0734,13690.0
2022-06-16 10:00:00,253.1,254.75,252.68,254.75,9924.0,223.9053,225.365,223.5338,225.365,9924.0
2022-06-16 10:30:00,254.71,255.02,252.33,252.62,10889.0,225.3296,225.6039,223.2241,223.4807,10889.0
2022-06-16 11:00:00,252.64,253.95,252.39,253.75,22467.0,223.4984,224.6573,223.2772,224.4803,22467.0
2022-06-16 11:30:00,253.78,253.95,253.06,253.91,9024.0,224.5069,224.6573,223.8699,224.6219,9024.0
2022-06-16 12:00:00,254.03,254.03,252.41,253.7,10125.0,224.728,224.728,223.2949,224.4361,10125.0
2022-06-16 12:30:00,253.35,254.42,253.13,254.26,11805.0,224.1265,225.0731,223.9319,224.9315,11805.0
2022-06-16 13:00:00,254.23,254.81,253.46,254.57,10380.0,224.905,225.4181,224.2238,225.2058,10380.0
2022-06-16 13:30:00,254.29,254.78,253.43,253.59,13312.0,224.9581,225.3915,224.1973,224.3388,13312.0
2022-06-16 14:00:00,253.57,254.94,253.38,254.24,15004.0,224.3211,225.5331,224.153,224.9138,15004.0
2022-06-16 14:30:00,254.25,254.59,252.33,252.71,21759.0,224.9227,225.2235,223.2241,223.5603,21759.0
2022-06-16 15:00:00,252.87,254.83,252.67,254.02,27721.0,223.7019,225.4358,223.5249,224.7192,27721.0
2022-06-16 15:30:00,253.98,254.22,252.59,253.94,96376.0,224.6838,224.8961,223.4541,224.6484,96376.0
2022-06-17 09:30:00,255.57,258.39,254.7,257.14,103701.0,226.0904,228.5851,225.3208,227.4793,103701.0
2022-06-17 10:00:00,257.26,257.35,254.41,255.06,8500.0,227.5855,227.6651,225.0642,225.6392,8500.0
2022-06-17 10:30:00,255.02,255.3,253.26,254.62,21231.0,225.6039,225.8516,224.0469,225.25,21231.0
2022-06-17 11:00:00,254.59,257.99,254.39,257.58,10329.0,225.2235,228.2313,225.0465,227.8686,10329.0
2022-06-17 11:30:00,257.53,258.01,255.76,255.9,11772.0,227.8243,228.249,226.2585,226.3823,11772.0
2022-06-17 12:00:00,255.74,256.3,255.05,256.23,14510.0,226.2408,226.7362,225.6304,226.6743,14510.0
2022-06-17 12:30:00,256.18,256.53,255.08,255.2,17381.0,226.63,226.9397,225.6569,225.7631,17381.0
2022-06-17 13:00:00,255.37,257.26,255.3,256.22,17847.0,225.9135,227.5855,225.8516,226.6654,17847.0
2022-06-17 13:30:00,256.16,256.33,254.89,255.52,10113.0,226.6124,226.7627,225.4888,226.0462,10113.0
2022-06-17 14:00:00,255.44,257.37,255.44,255.88,25610.0,225.9754,227.6828,225.9754,226.3647,25610.0
2022-06-17 14:30:00,255.92,257.17,255.32,256.1,20137.0,226.4,227.5059,225.8692,226.5593,20137.0
2022-06-17 15:00:00,256.12,256.95,254.94,256.9,32232.0,226.577,227.3112,225.5331,227.267,32232.0
2022-06-17 15:30:00,256.76,256.77,255.03,256.09,75703.0,227.1431,227.152,225.6127,226.5504,75703.0
2022-06-21 09:30:00,256.97,259.12,256.76,258.69,15330.0,227.3289,229.2309,227.1431,228.8505,15330.0
2022-06-21 10:00:00,258.56,259.11,257.82,258.77,40641.0,228.7355,229.2221,228.0809,228.9213,40641.0
2022-06-21 10:30:00,258.67,259.67,258.66,259.66,7124.0,228.8328,229.7175,228.824,229.7086,7124.0
2022-06-21 11:00:00,259.8,260.27,259.59,260.19,7408.0,229.8325,230.2483,229.6467,230.1775,7408.0
2022-06-21 11:30:00,260.18,260.33,259.25,259.44,4987.0,230.1687,230.3014,229.3459,229.514,4987.0
2022-06-21 12:00:00,259.24,259.95,259.24,259.51,12320.0,229.3371,229.9652,229.3371,229.5759,12320.0
2022-06-21 12:30:00,259.64,259.93,259.25,259.79,12455.0,229.6909,229.9475,229.3459,229.8236,12455.0
2022-06-21 13:00:00,259.96,260.37,259.3,259.31,10516.0,229.974,230.3367,229.3902,229.399,10516.0
2022-06-21 13:30:00,259.51,259.51,257.48,257.77,12420.0,229.5759,229.5759,227.7801,228.0366,12420.0
2022-06-21 14:00:00,257.77,258.54,257.53,258.14,12383.0,228.0366,228.7178,227.8243,228.364,12383.0
2022-06-21 14:30:00,258.19,258.25,256.76,256.88,14370.0,228.4082,228.4613,227.1431,227.2493,14370.0
2022-06-21 15:00:00,256.88,257.16,256.15,256.45,18953.0,227.2493,227.497,226.6035,226.8689,18953.0
2022-06-21 15:30:00,256.52,256.72,255.1,255.63,73608.0,226.9308,227.1078,225.6746,226.1435,73608.0
2022-06-22 09:30:00,252.61,255.4,252.32,255.06,51806.0,223.4718,225.94,223.2153,225.6392,51806.0
2022-06-22 10:00:00,254.86,257.66,254.23,257.52,30109.0,225.4623,227.9393,224.905,227.8155,30109.0
2022-06-22 10:30:00,257.42,258.08,257.11,257.28,7213.0,227.727,228.3109,227.4528,227.6032,7213.0
2022-06-22 11:00:00,257.26,258.31,256.58,258.13,9932.0,227.5855,228.5144,226.9839,228.3551,9932.0
2022-06-22 11:30:00,258.28,258.83,256.65,256.65,9230.0,228.4878,228.9744,227.0458,227.0458,9230.0
2022-06-22 12:00:00,256.79,257.89,256.6,257.21,14634.0,227.1697,228.1428,227.0016,227.5412,14634.0
2022-06-22 12:30:00,256.82,257.59,256.54,257.01,10691.0,227.1962,227.8774,226.9485,227.3643,10691.0
2022-06-22 13:00:00,256.93,258.04,256.73,257.86,7319.0,227.2935,228.2755,227.1166,228.1163,7319.0
2022-06-22 13:30:00,257.72,258.29,257.15,258.11,18246.0,227.9924,228.4967,227.4882,228.3374,18246.0
2022-06-22 14:00:00,258.3,258.55,257.68,257.87,25349.0,228.5055,228.7267,227.957,228.1251,25349.0
2022-06-22 14:30:00,257.84,258.79,257.74,258.33,10304.0,228.0986,228.939,228.0101,228.532,10304.0
2022-06-22 15:00:00,258.43,258.74,256.95,257.26,18663.0,228.6205,228.8948,227.3112,227.5855,18663.0
2022-06-22 15:30:00,257.25,257.25,255.44,255.9,70351.0,227.5766,227.5766,225.9754,226.3823,70351.0
2022-06-23 09:30:00,257.04,260.34,257.04,259.89,61375.0,227.3908,230.3102,227.3908,229.9121,61375.0
2022-06-23 10:00:00,259.48,259.75,257.96,258.38,5078.0,229.5494,229.7883,228.2047,228.5763,5078.0
2022-06-23 10:30:00,258.19,260.47,258.18,260.47,7271.0,228.4082,230.4252,228.3994,230.4252,7271.0
2022-06-23 11:00:00,260.45,260.74,259.95,260.01,11914.0,230.4075,230.6641,229.9652,230.0183,11914.0
2022-06-23 11:30:00,260.38,260.38,258.81,258.83,7246.0,230.3456,230.3456,228.9567,228.9744,7246.0
2022-06-23 12:00:00,258.77,259.01,257.68,257.73,15008.0,228.9213,229.1336,227.957,228.0013,15008.0
2022-06-23 12:30:00,257.72,258.15,257.1,257.75,8004.0,227.9924,228.3728,227.4439,228.019,8004.0
2022-06-23 13:00:00,257.49,258.07,257.22,257.46,6561.0,227.7889,228.302,227.5501,227.7624,6561.0
2022-06-23 13:30:00,257.62,257.81,256.85,257.47,6635.0,227.9039,228.072,227.2228,227.7712,6635.0
2022-06-23 14:00:00,257.15,257.57,256.85,257.1,10477.0,227.4882,227.8597,227.2228,227.4439,10477.0
2022-06-23 14:30:00,256.91,257.94,256.91,257.85,13801.0,227.2758,228.187,227.2758,228.1074,13801.0
2022-06-23 15:00:00,257.85,258.49,257.74,258.27,17027.0,228.1074,228.6736,228.0101,228.479,17027.0
2022-06-23 15:30:00,258.3,260.43,258.24,259.44,82718.0,228.5055,230.3898,228.4524,229.514,82718.0
2022-06-24 09:30:00,260.05,260.85,259.77,260.11,12167.0,230.0536,230.7614,229.8059,230.1067,12167.0
2022-06-24 10:00:00,260.06,261.22,260.06,260.1,13254.0,230.0625,231.0887,230.0625,230.0979,13254.0
2022-06-24 10:30:00,260.26,260.67,259.7,260.05,16753.0,230.2394,230.6021,229.744,230.0536,16753.0
2022-06-24 11:00:00,260.04,260.95,260.0,260.78,18340.0,230.0448,230.8498,230.0094,230.6994,18340.0
2022-06-24 11:30:00,260.86,261.69,260.86,261.49,12755.0,230.7702,231.5045,230.7702,231.3275,12755.0
2022-06-24 12:00:00,261.85,262.31,261.79,261.84,6961.0,231.646,232.053,231.5929,231.6372,6961.0
2022-06-24 12:30:00,262.08,262.37,261.06,261.32,8135.0,231.8495,232.106,230.9471,231.1772,8135.0
2022-06-24 13:00:00,261.42,261.87,261.03,261.59,12840.0,231.2656,231.6637,230.9206,231.416,12840.0
2022-06-24 13:30:00,261.49,262.41,261.49,261.61,13796.0,231.3275,232.1414,231.3275,231.4337,13796.0
2022-06-24 14:00:00,261.72,261.84,261.04,261.33,11849.0,231.531,231.6372,230.9295,231.186,11849.0
2022-06-24 14:30:00,261.22,261.43,260.84,261.01,8622.0,231.0887,231.2745,230.7525,230.9029,8622.0
2022-06-24 15:00:00,261.12,261.18,260.62,260.62,21911.0,231.0002,231.0533,230.5579,230.5579,21911.0
2022-06-24 15:30:00,260.71,262.62,260.32,261.72,102912.0,230.6375,232.3272,230.2925,231.531,102912.0
2022-06-27 09:30:00,261.7,262.71,260.39,261.5,19060.0,231.5133,232.4068,230.3544,231.3364,19060.0
2022-06-27 10:00:00,261.63,265.04,261.51,264.27,15062.0,231.4514,234.4681,231.3452,233.7869,15062.0
2022-06-27 10:30:00,263.99,265.22,263.8,264.85,18428.0,233.5392,234.6273,233.3711,234.3,18428.0
2022-06-27 11:00:00,265.07,266.61,264.71,266.59,6473.0,234.4946,235.857,234.1761,235.8393,6473.0
2022-06-27 11:30:00,266.48,269.53,266.44,269.16,26187.0,235.742,238.4401,235.7066,238.1128,26187.0
2022-06-27 12:00:00,269.04,269.42,268.26,268.26,32347.0,238.0067,238.3428,237.3166,237.3166,32347.0
2022-06-27 12:30:00,268.45,269.27,268.43,268.74,10786.0,237.4847,238.2101,237.467,237.7413,10786.0
2022-06-27 13:00:00,268.67,268.67,267.72,267.79,8828.0,237.6793,237.6793,236.8389,236.9009,8828.0
2022-06-27 13:30:00,267.75,267.97,267.02,267.29,7266.0,236.8655,237.0601,236.2197,236.4585,7266.0
2022-06-27 14:00:00,267.21,267.67,266.96,266.96,9218.0,236.3878,236.7947,236.1666,236.1666,9218.0
2022-06-27 14:30:00,267.03,267.38,266.93,266.93,10902.0,236.2285,236.5381,236.1401,236.1401,10902.0
2022-06-27 15:00:00,266.79,266.98,266.03,266.67,15980.0,236.0162,236.1843,235.3439,235.91,15980.0
2022-06-27 15:30:00,266.69,266.85,265.64,266.25,73023.0,235.9277,236.0693,234.9989,235.5385,73023.0
2022-06-28 09:30:00,266.86,270.55,266.86,270.01,9698.0,236.0781,239.3425,236.0781,238.8648,9698.0
2022-06-28 10:00:00,270.08,270.34,268.95,270.01,11349.0,238.9267,239.1567,237.927,238.8648,11349.0
2022-06-28 10:30:00,269.5,269.82,268.23,268.94,21842.0,238.4136,238.6967,237.2901,237.9182,21842.0
2022-06-28 11:00:00,268.92,269.03,267.68,267.74,15651.0,237.9005,237.9978,236.8035,236.8566,15651.0
2022-06-28 11:30:00,267.46,267.96,265.99,266.13,15082.0,236.6089,237.0512,235.3085,235.4323,15082.0
2022-06-28 12:00:00,266.11,267.95,265.55,267.7,7982.0,235.4146,237.0424,234.9192,236.8212,7982.0
2022-06-28 12:30:00,267.61,268.16,267.25,267.44,7183.0,236.7416,237.2282,236.4231,236.5912,7183.0
2022-06-28 13:00:00,267.38,267.48,266.36,266.89,5969.0,236.5381,236.6266,235.6358,236.1047,5969.0
2022-06-28 13:30:00,267.06,267.06,266.48,266.64,8000.0,236.2551,236.2551,235.742,235.8835,8000.0
2022-06-28 14:00:00,266.57,267.21,265.13,265.58,16370.0,235.8216,236.3878,234.5477,234.9458,16370.0
2022-06-28 14:30:00,265.36,265.78,264.75,265.32,8213.0,234.7511,235.1227,234.2115,234.7158,8213.0
2022-06-28 15:00:00,265.34,265.77,264.99,265.09,14528.0,234.7335,235.1139,234.4238,234.5123,14528.0
2022-06-28 15:30:00,265.06,265.08,263.92,263.94,73229.0,234.4858,234.5034,233.4773,233.4949,73229.0
2022-06-29 09:30:00,261.43,261.99,259.74,260.43,9879.0,233.2139,233.7134,231.7063,232.3218,9879.0
2022-06-29 10:00:00,261.58,261.72,260.68,261.37,8797.0,233.3477,233.4726,232.5448,233.1604,8797.0
2022-06-29 10:30:00,261.79,262.48,260.7,262.15,10006.0,233.535,234.1506,232.5627,233.8562,10006.0
2022-06-29 11:00:00,261.96,262.38,261.26,261.41,4046.0,233.6867,234.0613,233.0622,233.196,4046.0
2022-06-29 11:30:00,261.62,262.32,261.5,261.93,12601.0,233.3834,234.0078,233.2763,233.6599,12601.0
2022-06-29 12:00:00,261.63,261.68,261.02,261.07,2329.0,233.3923,233.4369,232.8481,232.8927,2329.0
2022-06-29 12:30:00,261.3,261.95,261.21,261.35,3386.0,233.0979,233.6778,233.0176,233.1425,3386.0
2022-06-29 13:00:00,261.25,261.7,261.0,261.2,4136.0,233.0533,233.4547,232.8303,233.0087,4136.0
2022-06-29 13:30:00,261.28,262.27,260.86,262.26,6550.0,233.0801,233.9632,232.7054,233.9543,6550.0
2022-06-29 14:00:00,262.22,262.69,261.7,262.21,7455.0,233.9186,234.3379,233.4547,233.9097,7455.0
2022-06-29 14:30:00,262.22,262.55,261.51,262.01,11741.0,233.9186,234.213,233.2852,233.7313,11741.0
2022-06-29 15:00:00,262.08,262.67,261.32,262.62,12079.0,233.7937,234.32,233.1157,234.2754,12079.0
2022-06-29 15:30:00,262.53,262.92,261.43,262.41,43939.0,234.1952,234.5431,233.2139,234.0881,43939.0
2022-06-30 09:30:00,260.16,261.56,257.75,259.78,8873.0,232.0809,233.3298,229.9311,231.742,8873.0
2022-06-30 10:00:00,259.49,259.51,258.35,258.36,27486.0,231.4833,231.5011,230.4663,230.4752,27486.0
2022-06-30 10:30:00,258.43,260.74,258.43,260.43,38983.0,230.5377,232.5983,230.5377,232.3218,38983.0
2022-06-30 11:00:00,260.44,261.12,259.72,261.0,24144.0,232.3307,232.9373,231.6884,232.8303,24144.0
2022-06-30 11:30:00,260.88,262.4,260.65,262.4,15870.0,232.7232,234.0792,232.5181,234.0792,15870.0
2022-06-30 12:00:00,262.36,263.16,261.57,263.11,16639.0,234.0435,234.7572,233.3388,234.7126,16639.0
2022-06-30 12:30:00,263.11,264.16,262.47,264.16,23284.0,234.7126,235.6492,234.1416,235.6492,23284.0
2022-06-30 13:00:00,264.27,264.89,263.76,264.75,14675.0,235.7474,236.3004,235.2924,236.1756,14675.0
2022-06-30 13:30:00,264.66,265.9,264.66,265.03,14878.0,236.0953,237.2014,236.0953,236.4253,14878.0
2022-06-30 14:00:00,265.21,265.32,262.7,263.54,31774.0,236.5859,236.684,234.3468,235.0961,31774.0
2022-06-30 14:30:00,263.38,263.66,262.54,263.27,36717.0,234.9534,235.2032,234.2041,234.8553,36717.0
2022-06-30 15:00:00,263.15,263.25,260.78,261.82,33155.0,234.7482,234.8374,232.634,233.5618,33155.0
2022-06-30 15:30:00,261.76,262.84,260.24,261.55,114761.0,233.5083,234.4717,232.1523,233.3209,114761.0
2022-07-01 09:30:00,261.92,266.23,261.92,265.67,14760.0,233.651,237.4958,233.651,236.9963,14760.0
2022-07-01 10:00:00,265.78,265.98,263.43,264.67,11772.0,237.0944,237.2728,234.998,236.1042,11772.0
2022-07-01 10:30:00,264.57,266.26,264.57,265.97,35762.0,236.015,237.5226,236.015,237.2639,35762.0
2022-07-01 11:00:00,265.76,266.54,265.2,265.2,22857.0,237.0765,237.7724,236.577,236.577,22857.0
2022-07-01 11:30:00,265.2,265.85,263.56,263.84,10802.0,236.577,237.1568,235.114,235.3638,10802.0
2022-07-01 12:00:00,263.94,264.11,263.02,263.36,9998.0,235.453,235.6046,234.6323,234.9356,9998.0
2022-07-01 12:30:00,263.54,263.67,262.43,262.68,11484.0,235.0961,235.2121,234.1059,234.329,11484.0
2022-07-01 13:00:00,262.57,262.96,261.7,262.87,7661.0,234.2308,234.5787,233.4547,234.4985,7661.0
2022-07-01 13:30:00,263.01,264.66,263.01,264.36,8221.0,234.6233,236.0953,234.6233,235.8276,8221.0
2022-07-01 14:00:00,264.38,265.95,264.08,265.36,13596.0,235.8455,237.246,235.5779,236.7197,13596.0
2022-07-01 14:30:00,265.46,266.01,265.28,265.38,11384.0,236.8089,237.2996,236.6483,236.7376,11384.0
2022-07-01 15:00:00,265.31,266.5,265.08,266.21,24118.0,236.6751,237.7367,236.4699,237.478,24118.0
2022-07-01 15:30:00,266.29,267.8,266.03,266.73,61039.0,237.5493,238.8964,237.3174,237.9418,61039.0
2022-07-05 09:30:00,264.94,266.07,258.91,258.91,32922.0,236.345,237.3531,230.9659,230.9659,32922.0
2022-07-05 10:00:00,258.92,261.87,258.92,261.3,8985.0,230.9748,233.6064,230.9748,233.0979,8985.0
2022-07-05 10:30:00,261.42,261.56,258.19,258.19,10616.0,233.205,233.3298,230.3236,230.3236,10616.0
2022-07-05 11:00:00,258.49,259.17,257.87,258.76,10821.0,230.5912,231.1978,230.0381,230.8321,10821.0
2022-07-05 11:30:00,258.82,259.7,258.18,259.1,5059.0,230.8856,231.6706,230.3146,231.1354,5059.0
2022-07-05 12:00:00,259.06,259.78,258.54,259.57,4470.0,231.0997,231.742,230.6358,231.5546,4470.0
2022-07-05 12:30:00,259.16,259.39,258.4,258.67,3760.0,231.1889,231.3941,230.5109,230.7518,3760.0
2022-07-05 13:00:00,258.9,258.93,258.07,258.75,8754.0,230.9569,230.9837,230.2165,230.8231,8754.0
2022-07-05 13:30:00,258.66,259.74,258.55,259.64,5520.0,230.7428,231.7063,230.6447,231.6171,5520.0
2022-07-05 14:00:00,259.88,261.11,259.85,261.11,3449.0,231.8312,232.9284,231.8044,232.9284,3449.0
2022-07-05 14:30:00,261.27,262.74,261.23,262.53,7045.0,233.0711,234.3825,233.0355,234.1952,7045.0
2022-07-05 15:00:00,262.55,264.11,262.31,263.42,20833.0,234.213,235.6046,233.9989,234.9891,20833.0
2022-07-05 15:30:00,263.51,264.48,263.02,264.48,74081.0,235.0694,235.9347,234.6323,235.9347,74081.0
2022-07-06 09:30:00,265.72,267.81,265.16,266.43,17687.0,237.0409,238.9053,236.5413,237.6742,17687.0
2022-07-06 10:00:00,266.5,267.53,265.17,266.09,11296.0,237.7367,238.6555,236.5502,237.3709,11296.0
2022-07-06 10:30:00,266.23,266.23,263.95,264.15,7888.0,237.4958,237.4958,235.4619,235.6403,7888.0
2022-07-06 11:00:00,263.85,265.39,262.95,264.72,14932.0,235.3727,236.7465,234.5698,236.1488,14932.0
2022-07-06 11:30:00,264.68,265.56,264.38,265.39,7738.0,236.1131,236.8981,235.8455,236.7465,7738.0
2022-07-06 12:00:00,265.26,265.26,263.88,265.18,7763.0,236.6305,236.6305,235.3994,236.5591,7763.0
2022-07-06 12:30:00,265.19,265.39,264.34,264.36,13819.0,236.5681,236.7465,235.8098,235.8276,13819.0
2022-07-06 13:00:00,264.52,265.01,264.22,264.22,16930.0,235.9704,236.4075,235.7028,235.7028,16930.0
2022-07-06 13:30:00,264.13,265.44,264.06,265.44,15679.0,235.6225,236.7911,235.56,236.7911,15679.0
2022-07-06 14:00:00,265.4,265.82,264.61,265.79,19984.0,236.7554,237.1301,236.0507,237.1033,19984.0
2022-07-06 14:30:00,265.75,267.53,265.74,266.29,12250.0,237.0676,238.6555,237.0587,237.5493,12250.0
2022-07-06 15:00:00,266.28,267.2,265.69,267.18,17543.0,237.5404,238.3611,237.0141,238.3433,17543.0
2022-07-06 15:30:00,267.37,267.85,265.57,266.03,55330.0,238.5128,238.941,236.907,237.3174,55330.0
2022-07-07 09:30:00,268.19,268.44,265.46,267.07,33321.0,239.2443,239.4673,236.8089,238.2452,33321.0
2022-07-07 10:00:00,267.13,267.72,266.45,267.13,9542.0,238.2987,238.825,237.6921,238.2987,9542.0
2022-07-07 10:30:00,267.23,268.8,267.23,268.32,12056.0,238.3879,239.7884,238.3879,239.3602,12056.0
2022-07-07 11:00:00,268.28,269.38,268.27,268.56,13676.0,239.3246,240.3058,239.3156,239.5743,13676.0
2022-07-07 11:30:00,268.55,268.86,267.5,267.74,8671.0,239.5654,239.842,238.6287,238.8428,8671.0
2022-07-07 12:00:00,267.93,268.08,266.74,266.74,9414.0,239.0123,239.1461,237.9508,237.9508,9414.0
2022-07-07 12:30:00,266.89,267.42,266.7,267.33,29797.0,238.0846,238.5574,237.9151,238.4771,29797.0
2022-07-07 13:00:00,267.27,267.53,266.6,266.81,11605.0,238.4236,238.6555,237.8259,238.0132,11605.0
2022-07-07 13:30:00,266.65,267.37,266.13,266.15,9749.0,237.8705,238.5128,237.4066,237.4244,9749.0
2022-07-07 14:00:00,265.99,266.23,265.47,265.47,10419.0,237.2817,237.4958,236.8178,236.8178,10419.0
2022-07-07 14:30:00,265.48,265.72,264.56,264.6,14679.0,236.8268,237.0409,236.0061,236.0417,14679.0
2022-07-07 15:00:00,264.68,266.46,264.68,265.98,16224.0,236.1131,237.701,236.1131,237.2728,16224.0
2022-07-07 15:30:00,265.86,266.7,265.69,266.02,59672.0,237.1657,237.9151,237.0141,237.3085,59672.0
2022-07-08 09:30:00,266.06,266.4,262.77,262.77,7424.0,237.3442,237.6475,234.4093,234.4093,7424.0
2022-07-08 10:00:00,262.86,263.19,261.66,263.19,5640.0,234.4895,234.7839,233.4191,234.7839,5640.0
2022-07-08 10:30:00,263.16,264.17,263.12,263.46,9539.0,234.7572,235.6581,234.7215,235.0248,9539.0
2022-07-08 11:00:00,263.77,264.34,263.39,264.19,6154.0,235.3013,235.8098,234.9623,235.676,6154.0
2022-07-08 11:30:00,264.19,264.65,263.73,264.62,4835.0,235.676,236.0863,235.2656,236.0596,4835.0
2022-07-08 12:00:00,264.48,264.59,263.06,263.31,3591.0,235.9347,236.0328,234.668,234.891,3591.0
2022-07-08 12:30:00,263.07,263.35,262.81,262.81,3765.0,234.6769,234.9267,234.4449,234.4449,3765.0
2022-07-08 13:00:00,262.97,263.53,262.5,263.29,5191.0,234.5877,235.0872,234.1684,234.8731,5191.0
2022-07-08 13:30:00,263.39,263.59,263.16,263.16,4831.0,234.9623,235.1407,234.7572,234.7572,4831.0
2022-07-08 14:00:00,263.22,263.86,262.99,263.86,4730.0,234.8107,235.3816,234.6055,235.3816,4730.0
2022-07-08 14:30:00,263.59,264.1,263.31,264.1,7373.0,235.1407,235.5957,234.891,235.5957,7373.0
2022-07-08 15:00:00,264.21,264.4,263.77,263.86,9581.0,235.6938,235.8633,235.3013,235.3816,9581.0
2022-07-08 15:30:00,263.86,263.86,262.81,262.96,33508.0,235.3816,235.3816,234.4449,234.5787,33508.0
2022-07-11 09:30:00,261.94,262.65,260.67,261.0,19077.0,233.6688,234.3022,232.5359,232.8303,19077.0
2022-07-11 10:00:00,261.0,261.61,260.21,260.75,8090.0,232.8303,233.3745,232.1256,232.6073,8090.0
2022-07-11 10:30:00,260.77,262.37,260.77,261.12,8921.0,232.6251,234.0524,232.6251,232.9373,8921.0
2022-07-11 11:00:00,261.1,261.52,260.84,261.23,6025.0,232.9195,233.2942,232.6876,233.0355,6025.0
2022-07-11 11:30:00,261.12,261.29,260.12,260.55,3720.0,232.9373,233.089,232.0453,232.4289,3720.0
2022-07-11 12:00:00,260.5,261.19,260.24,260.94,5054.0,232.3843,232.9998,232.1523,232.7768,5054.0
2022-07-11 12:30:00,261.07,261.6,261.01,261.49,4961.0,232.8927,233.3655,232.8392,233.2674,4961.0
2022-07-11 13:00:00,261.7,262.35,261.41,262.35,2867.0,233.4547,234.0346,233.196,234.0346,2867.0
2022-07-11 13:30:00,262.13,263.01,262.04,262.78,4866.0,233.8383,234.6233,233.758,234.4182,4866.0
2022-07-11 14:00:00,262.68,262.71,261.93,262.29,5278.0,234.329,234.3557,233.6599,233.9811,5278.0
2022-07-11 14:30:00,262.41,263.07,262.21,262.54,4307.0,234.0881,234.6769,233.9097,234.2041,4307.0
2022-07-11 15:00:00,262.42,262.61,261.84,262.17,9121.0,234.097,234.2665,233.5796,233.874,9121.0
2022-07-11 15:30:00,262.18,262.66,261.59,262.5,50109.0,233.8829,234.3111,233.3566,234.1684,50109.0
2022-07-12 09:30:00,260.74,265.04,260.74,264.31,6296.0,232.5983,236.4343,232.5983,235.783,6296.0
2022-07-12 10:00:00,264.28,265.21,263.03,263.31,9612.0,235.7563,236.5859,234.6412,234.891,9612.0
2022-07-12 10:30:00,263.04,264.7,263.03,264.54,17900.0,234.6501,236.1309,234.6412,235.9882,17900.0
2022-07-12 11:00:00,264.67,265.3,264.06,265.3,1677.0,236.1042,236.6662,235.56,236.6662,1677.0
2022-07-12 11:30:00,265.28,265.41,264.34,264.75,3370.0,236.6483,236.7643,235.8098,236.1756,3370.0
2022-07-12 12:00:00,264.81,265.4,264.24,265.0,5446.0,236.2291,236.7554,235.7206,236.3986,5446.0
2022-07-12 12:30:00,265.24,265.53,264.91,265.53,6349.0,236.6127,236.8714,236.3183,236.8714,6349.0
2022-07-12 13:00:00,265.51,265.82,265.01,265.82,7073.0,236.8535,237.1301,236.4075,237.1301,7073.0
2022-07-12 13:30:00,265.81,266.09,265.67,265.83,4297.0,237.1211,237.3709,236.9963,237.139,4297.0
2022-07-12 14:00:00,265.76,265.76,265.25,265.25,2069.0,237.0765,237.0765,236.6216,236.6216,2069.0
2022-07-12 14:30:00,265.16,265.41,264.29,264.29,5234.0,236.5413,236.7643,235.7652,235.7652,5234.0
2022-07-12 15:00:00,263.96,263.96,262.75,262.75,9994.0,235.4708,235.4708,234.3914,234.3914,9994.0
2022-07-12 15:30:00,262.74,264.63,262.26,264.22,30244.0,234.3825,236.0685,233.9543,235.7028,30244.0
2022-07-13 09:30:00,261.54,262.39,259.71,260.11,7527.0,233.312,234.0703,231.6795,232.0363,7527.0
2022-07-13 10:00:00,259.65,259.87,257.78,259.69,13309.0,231.626,231.8222,229.9578,231.6617,13309.0
2022-07-13 10:30:00,259.9,261.81,259.9,261.42,7870.0,231.849,233.5529,231.849,233.205,7870.0
2022-07-13 11:00:00,261.52,262.41,260.83,260.84,4045.0,233.2942,234.0881,232.6786,232.6876,4045.0
2022-07-13 11:30:00,261.07,262.03,261.07,261.54,4344.0,232.8927,233.7491,232.8927,233.312,4344.0
2022-07-13 12:00:00,261.97,263.31,261.82,263.08,10335.0,233.6956,234.891,233.5618,234.6858,10335.0
2022-07-13 12:30:00,263.33,263.75,262.91,263.13,8866.0,234.9088,235.2835,234.5341,234.7304,8866.0
2022-07-13 13:00:00,263.24,263.62,261.76,262.17,7485.0,234.8285,235.1675,233.5083,233.874,7485.0
2022-07-13 13:30:00,261.92,262.25,261.76,261.77,10883.0,233.651,233.9454,233.5083,233.5172,10883.0
2022-07-13 14:00:00,261.51,261.51,260.06,261.32,7592.0,233.2852,233.2852,231.9917,233.1157,7592.0
2022-07-13 14:30:00,261.57,262.23,261.38,262.12,4225.0,233.3388,233.9275,233.1693,233.8294,4225.0
2022-07-13 15:00:00,262.1,262.11,261.6,261.73,8134.0,233.8116,233.8205,233.3655,233.4815,8134.0
2022-07-13 15:30:00,261.78,262.32,261.34,261.57,30406.0,233.5261,234.0078,233.1336,233.3388,30406.0
2022-07-14 09:30:00,257.5,260.3,257.5,259.75,6583.0,229.708,232.2058,229.708,231.7152,6583.0
2022-07-14 10:00:00,258.93,260.0,258.6,258.61,7035.0,230.9837,231.9382,230.6893,230.6982,7035.0
2022-07-14 10:30:00,258.86,259.23,258.51,258.89,5267.0,230.9213,231.2513,230.609,230.948,5267.0
2022-07-14 11:00:00,259.1,260.51,258.97,259.99,9622.0,231.1354,232.3932,231.0194,231.9293,9622.0
2022-07-14 11:30:00,260.18,260.32,259.5,259.9,12165.0,232.0988,232.2237,231.4922,231.849,12165.0
2022-07-14 12:00:00,260.13,260.28,259.48,259.88,7108.0,232.0542,232.188,231.4743,231.8312,7108.0
2022-07-14 12:30:00,260.35,260.79,259.77,260.77,5142.0,232.2504,232.643,231.733,232.6251,5142.0
2022-07-14 13:00:00,260.63,260.92,259.96,260.68,4180.0,232.5002,232.7589,231.9025,232.5448,4180.0
2022-07-14 13:30:00,260.71,260.77,260.13,260.36,5863.0,232.5716,232.6251,232.0542,232.2594,5863.0
2022-07-14 14:00:00,260.52,260.69,260.01,260.55,13404.0,232.4021,232.5537,231.9471,232.4289,13404.0
2022-07-14 14:30:00,260.6,261.35,260.5,261.35,7764.0,232.4735,233.1425,232.3843,233.1425,7764.0
2022-07-14 15:00:00,261.33,261.77,260.63,261.41,8394.0,233.1247,233.5172,232.5002,233.196,8394.0
2022-07-14 15:30:00,261.49,261.58,260.45,261.17,42594.0,233.2674,233.3477,232.3396,232.9819,42594.0
2022-07-15 09:30:00,265.87,265.87,261.78,263.84,16282.0,237.1747,237.1747,233.5261,235.3638,16282.0
2022-07-15 10:00:00,264.21,265.62,263.95,265.47,13021.0,235.6938,236.9517,235.4619,236.8178,13021.0
2022-07-15 10:30:00,265.5,265.67,264.85,265.53,3806.0,236.8446,236.9963,236.2648,236.8714,3806.0
2022-07-15 11:00:00,265.37,266.13,265.17,265.78,6420.0,236.7286,237.4066,236.5502,237.0944,6420.0
2022-07-15 11:30:00,265.76,266.84,265.72,266.54,6439.0,237.0765,238.04,237.0409,237.7724,6439.0
2022-07-15 12:00:00,266.41,266.56,265.32,265.33,3206.0,237.6564,237.7902,236.684,236.693,3206.0
2022-07-15 12:30:00,265.54,265.97,264.5,264.5,4338.0,236.8803,237.2639,235.9525,235.9525,4338.0
2022-07-15 13:00:00,264.54,264.64,263.49,263.57,19151.0,235.9882,236.0774,235.0515,235.1229,19151.0
2022-07-15 13:30:00,263.62,263.74,262.93,263.04,8137.0,235.1675,235.2746,234.552,234.6501,8137.0
2022-07-15 14:00:00,262.69,263.18,262.13,263.18,13639.0,234.3379,234.775,233.8383,234.775,13639.0
2022-07-15 14:30:00,263.2,264.45,263.2,264.05,4647.0,234.7928,235.9079,234.7928,235.5511,4647.0
2022-07-15 15:00:00,263.96,264.38,263.55,263.9,5465.0,235.4708,235.8455,235.1051,235.4173,5465.0
2022-07-15 15:30:00,263.8,265.76,263.37,265.25,27329.0,235.3281,237.0765,234.9445,236.6216,27329.0
2022-07-18 09:30:00,266.0,266.12,263.87,264.5,8133.0,237.2906,237.3977,235.3905,235.9525,8133.0
2022-07-18 10:00:00,264.31,267.16,264.31,266.88,24277.0,235.783,238.3254,235.783,238.0757,24277.0
2022-07-18 10:30:00,267.16,267.21,266.14,266.17,8111.0,238.3254,238.37,237.4155,237.4423,8111.0
2022-07-18 11:00:00,266.14,266.54,265.57,266.14,10731.0,237.4155,237.7724,236.907,237.4155,10731.0
2022-07-18 11:30:00,266.02,266.16,265.02,265.04,5531.0,237.3085,237.4334,236.4164,236.4343,5531.0
2022-07-18 12:00:00,264.9,264.9,264.27,264.27,2168.0,236.3094,236.3094,235.7474,235.7474,2168.0
2022-07-18 12:30:00,264.1,264.93,264.08,264.13,3878.0,235.5957,236.3361,235.5779,235.6225,3878.0
2022-07-18 13:00:00,264.15,264.35,263.48,264.05,5895.0,235.6403,235.8187,235.0426,235.5511,5895.0
2022-07-18 13:30:00,263.97,264.79,263.97,264.17,3555.0,235.4797,236.2112,235.4797,235.6581,3555.0
2022-07-18 14:00:00,264.21,264.62,263.51,263.79,4915.0,235.6938,236.0596,235.0694,235.3192,4915.0
2022-07-18 14:30:00,263.67,264.16,262.8,263.1,6883.0,235.2121,235.6492,234.436,234.7036,6883.0
2022-07-18 15:00:00,263.15,263.65,262.88,262.95,12922.0,234.7482,235.1943,234.5074,234.5698,12922.0
2022-07-18 15:30:00,262.58,262.81,261.42,262.57,28444.0,234.2398,234.4449,233.205,234.2308,28444.0
2022-07-19 09:30:00,264.96,264.96,262.77,263.27,5013.0,236.3629,236.3629,234.4093,234.8553,5013.0
2022-07-19 10:00:00,263.42,263.42,262.39,262.63,7505.0,234.9891,234.9891,234.0703,234.2844,7505.0
2022-07-19 10:30:00,262.61,264.12,262.61,263.76,43465.0,234.2665,235.6135,234.2665,235.2924,43465.0
2022-07-19 11:00:00,263.6,263.6,262.55,263.05,5613.0,235.1497,235.1497,234.213,234.659,5613.0
2022-07-19 11:30:00,263.05,263.48,262.25,263.43,5751.0,234.659,235.0426,233.9454,234.998,5751.0
2022-07-19 12:00:00,263.28,263.41,262.56,263.41,5520.0,234.8642,234.9802,234.2219,234.9802,5520.0
2022-07-19 12:30:00,263.06,263.98,263.06,263.75,18449.0,234.668,235.4887,234.668,235.2835,18449.0
2022-07-19 13:00:00,263.8,263.8,263.31,263.68,11642.0,235.3281,235.3281,234.891,235.221,11642.0
2022-07-19 13:30:00,263.69,265.73,263.56,265.73,14939.0,235.23,237.0498,235.114,237.0498,14939.0
2022-07-19 14:00:00,265.56,266.87,265.55,266.87,3703.0,236.8981,238.0667,236.8892,238.0667,3703.0
2022-07-19 14:30:00,267.1,267.31,266.31,266.44,13921.0,238.2719,238.4592,237.5672,237.6831,13921.0
2022-07-19 15:00:00,266.44,266.9,266.34,266.4,21715.0,237.6831,238.0935,237.5939,237.6475,21715.0
2022-07-19 15:30:00,266.42,267.15,265.77,266.41,100668.0,237.6653,238.3165,237.0855,237.6564,100668.0
2022-07-20 09:30:00,266.16,267.44,265.73,267.15,10712.0,237.4334,238.5752,237.0498,238.3165,10712.0
2022-07-20 10:00:00,267.25,268.74,266.46,268.74,19873.0,238.4057,239.7349,237.701,239.7349,19873.0
2022-07-20 10:30:00,268.78,270.74,268.66,270.37,7022.0,239.7706,241.519,239.6635,241.189,7022.0
2022-07-20 11:00:00,270.52,270.84,269.82,270.03,8107.0,241.3228,241.6083,240.6983,240.8857,8107.0
2022-07-20 11:30:00,269.89,270.16,269.46,270.16,5628.0,240.7608,241.0016,240.3772,241.0016,5628.0
2022-07-20 12:00:00,270.1,270.27,269.72,269.75,5364.0,240.9481,241.0998,240.6091,240.6359,5364.0
2022-07-20 12:30:00,269.47,269.98,268.85,269.27,5053.0,240.3861,240.8411,239.833,240.2077,5053.0
2022-07-20 13:00:00,269.14,269.21,267.98,269.09,7457.0,240.0917,240.1542,239.0569,240.0471,7457.0
2022-07-20 13:30:00,268.89,269.26,267.53,267.53,5837.0,239.8687,240.1988,238.6555,238.6555,5837.0
2022-07-20 14:00:00,267.77,269.16,267.71,269.02,5926.0,238.8696,240.1096,238.8161,239.9847,5926.0
2022-07-20 14:30:00,269.0,269.32,268.27,269.08,8700.0,239.9668,240.2523,239.3156,240.0382,8700.0
2022-07-20 15:00:00,269.25,269.7,268.99,269.36,19512.0,240.1899,240.5913,239.9579,240.288,19512.0
2022-07-20 15:30:00,269.44,269.44,267.9,268.17,46929.0,240.3594,240.3594,238.9856,239.2264,46929.0
2022-07-21 09:30:00,267.67,269.5,265.74,266.79,5722.0,238.7804,240.4129,237.0587,237.9954,5722.0
2022-07-21 10:00:00,267.17,267.18,266.36,266.65,4389.0,238.3344,238.3433,237.6118,237.8705,4389.0
2022-07-21 10:30:00,266.36,267.3,266.19,267.09,3111.0,237.6118,238.4503,237.4601,238.263,3111.0
2022-07-21 11:00:00,267.1,268.01,267.09,267.35,3593.0,238.2719,239.0837,238.263,238.4949,3593.0
2022-07-21 11:30:00,267.53,268.06,266.87,267.8,3513.0,238.6555,239.1283,238.0667,238.8964,3513.0
2022-07-21 12:00:00,267.76,268.76,267.64,268.38,5370.0,238.8607,239.7528,238.7536,239.4138,5370.0
2022-07-21 12:30:00,268.45,268.56,268.19,268.19,4816.0,239.4762,239.5743,239.2443,239.2443,4816.0
2022-07-21 13:00:00,268.5,268.5,267.96,268.08,2332.0,239.5208,239.5208,239.0391,239.1461,2332.0
2022-07-21 13:30:00,268.08,268.37,267.73,267.94,4214.0,239.1461,239.4048,238.8339,239.0213,4214.0
2022-07-21 14:00:00,268.26,268.94,268.19,268.31,11747.0,239.3067,239.9133,239.2443,239.3513,11747.0
2022-07-21 14:30:00,268.31,268.44,267.31,267.56,8636.0,239.3513,239.4673,238.4592,238.6823,8636.0
2022-07-21 15:00:00,267.5,268.76,267.31,268.59,13893.0,238.6287,239.7528,238.4592,239.6011,13893.0
2022-07-21 15:30:00,268.69,269.79,268.55,269.61,62594.0,239.6903,240.6716,239.5654,240.511,62594.0
2022-07-22 09:30:00,271.12,271.99,268.88,271.99,6216.0,241.858,242.6341,239.8598,242.6341,6216.0
2022-07-22 10:00:00,271.84,272.56,271.16,272.55,41643.0,242.5003,243.1426,241.8937,243.1337,41643.0
2022-07-22 10:30:00,272.59,273.25,272.36,272.84,6139.0,243.1694,243.7581,242.9642,243.3924,6139.0
2022-07-22 11:00:00,272.82,273.28,272.71,272.78,31844.0,243.3746,243.7849,243.2764,243.3389,31844.0
2022-07-22 11:30:00,272.92,273.12,271.78,272.33,10788.0,243.4638,243.6422,242.4468,242.9374,10788.0
2022-07-22 12:00:00,272.44,272.5,271.87,272.45,12305.0,243.0356,243.0891,242.5271,243.0445,12305.0
2022-07-22 12:30:00,272.18,272.91,272.12,272.24,6631.0,242.8036,243.4548,242.7501,242.8572,6631.0
2022-07-22 13:00:00,272.33,272.5,271.93,272.1,11172.0,242.9374,243.0891,242.5806,242.7323,11172.0
2022-07-22 13:30:00,272.2,272.2,271.39,271.9,15653.0,242.8215,242.8215,242.0989,242.5539,15653.0
2022-07-22 14:00:00,272.03,272.27,271.44,271.72,23496.0,242.6698,242.8839,242.1435,242.3933,23496.0
2022-07-22 14:30:00,271.68,271.69,270.79,271.34,19533.0,242.3576,242.3665,241.5637,242.0543,19533.0
2022-07-22 15:00:00,271.21,272.63,271.21,272.63,24206.0,241.9383,243.2051,241.9383,243.2051,24206.0
2022-07-22 15:30:00,272.6,273.89,272.15,273.88,98573.0,243.1783,244.3291,242.7769,244.3201,98573.0
2022-07-25 09:30:00,272.98,274.85,272.98,274.85,9875.0,243.5173,245.1855,243.5173,245.1855,9875.0
2022-07-25 10:00:00,274.92,275.03,273.24,273.7,18101.0,245.2479,245.346,243.7492,244.1596,18101.0
2022-07-25 10:30:00,273.5,273.91,272.67,273.89,8412.0,243.9812,244.3469,243.2407,244.3291,8412.0
2022-07-25 11:00:00,273.89,274.82,273.64,274.7,4873.0,244.3291,245.1587,244.1061,245.0516,4873.0
2022-07-25 11:30:00,274.69,275.58,274.16,275.58,3219.0,245.0427,245.8367,244.5699,245.8367,3219.0
2022-07-25 12:00:00,275.42,275.56,274.16,274.54,9175.0,245.6939,245.8188,244.5699,244.9089,9175.0
2022-07-25 12:30:00,274.47,274.54,273.55,273.84,7227.0,244.8465,244.9089,244.0258,244.2845,7227.0
2022-07-25 13:00:00,273.94,274.41,273.88,273.94,14918.0,244.3737,244.7929,244.3201,244.3737,14918.0
2022-07-25 13:30:00,273.94,274.47,273.33,273.34,25124.0,244.3737,244.8465,243.8295,243.8384,25124.0
2022-07-25 14:00:00,273.34,273.67,272.84,273.65,12008.0,243.8384,244.1328,243.3924,244.115,12008.0
2022-07-25 14:30:00,273.59,274.26,273.4,273.66,16780.0,244.0614,244.6591,243.892,244.1239,16780.0
2022-07-25 15:00:00,273.63,273.7,272.5,272.93,12700.0,244.0971,244.1596,243.0891,243.4727,12700.0
2022-07-25 15:30:00,272.85,274.11,272.62,273.91,70216.0,243.4013,244.5253,243.1961,244.3469,70216.0
2022-07-26 09:30:00,274.07,275.78,273.13,274.33,11048.0,244.4896,246.0151,243.6511,244.7216,11048.0
2022-07-26 10:00:00,274.72,275.21,274.17,274.6,8793.0,245.0695,245.5066,244.5789,244.9624,8793.0
2022-07-26 10:30:00,274.78,275.01,273.58,274.55,6059.0,245.123,245.3282,244.0525,244.9178,6059.0
2022-07-26 11:00:00,274.62,274.86,273.7,274.03,6581.0,244.9803,245.1944,244.1596,244.454,6581.0
2022-07-26 11:30:00,273.94,274.46,273.66,274.17,8375.0,244.3737,244.8376,244.1239,244.5789,8375.0
2022-07-26 12:00:00,273.97,275.32,273.8,274.87,12884.0,244.4004,245.6047,244.2488,245.2033,12884.0
2022-07-26 12:30:00,275.02,275.09,274.16,274.71,5826.0,245.3371,245.3996,244.5699,245.0606,5826.0
2022-07-26 13:00:00,274.53,274.71,274.12,274.62,9076.0,244.9,245.0606,244.5342,244.9803,9076.0
2022-07-26 13:30:00,274.45,274.46,274.01,274.27,9641.0,244.8286,244.8376,244.4361,244.6681,9641.0
2022-07-26 14:00:00,274.03,274.75,273.51,273.59,9735.0,244.454,245.0963,243.9901,244.0614,9735.0
2022-07-26 14:30:00,273.59,274.16,273.26,274.0,14916.0,244.0614,244.5699,243.7671,244.4272,14916.0
2022-07-26 15:00:00,274.03,274.08,273.25,273.63,8656.0,244.454,244.4986,243.7581,244.0971,8656.0
2022-07-26 15:30:00,273.66,273.89,272.84,273.48,42931.0,244.1239,244.3291,243.3924,243.9633,42931.0
2022-07-27 09:30:00,272.57,281.37,272.57,279.6,57199.0,243.1515,251.0018,243.1515,249.4228,57199.0
2022-07-27 10:00:00,278.84,279.42,275.36,275.36,9198.0,248.7448,249.2622,245.6404,245.6404,9198.0
2022-07-27 10:30:00,275.91,275.91,274.48,274.86,6339.0,246.1311,246.1311,244.8554,245.1944,6339.0
2022-07-27 11:00:00,275.13,278.0,275.13,277.61,9181.0,245.4352,247.9955,245.4352,247.6476,9181.0
2022-07-27 11:30:00,277.93,277.94,276.03,277.19,12429.0,247.933,247.942,246.2381,247.2729,12429.0
2022-07-27 12:00:00,277.01,277.07,276.23,276.74,8285.0,247.1123,247.1659,246.4165,246.8715,8285.0
2022-07-27 12:30:00,276.61,276.76,275.74,275.93,6818.0,246.7555,246.8893,245.9794,246.1489,6818.0
2022-07-27 13:00:00,275.86,276.04,274.09,274.98,17468.0,246.0864,246.247,244.5075,245.3014,17468.0
2022-07-27 13:30:00,275.03,276.1,274.96,275.7,24517.0,245.346,246.3005,245.2836,245.9437,24517.0
2022-07-27 14:00:00,275.81,276.05,274.94,275.11,13362.0,246.0418,246.2559,245.2657,245.4174,13362.0
2022-07-27 14:30:00,274.99,276.44,274.92,275.58,29337.0,245.3103,246.6038,245.2479,245.8367,29337.0
2022-07-27 15:00:00,275.85,276.96,275.31,276.94,21604.0,246.0775,247.0677,245.5958,247.0499,21604.0
2022-07-27 15:30:00,276.98,278.09,276.59,277.12,45291.0,247.0856,248.0758,246.7377,247.2105,45291.0
2022-07-28 09:30:00,278.65,280.33,277.34,280.28,19377.0,248.5753,250.074,247.4067,250.0294,19377.0
2022-07-28 10:00:00,280.67,280.67,278.42,280.4,11223.0,250.3773,250.3773,248.3701,250.1364,11223.0
2022-07-28 10:30:00,280.56,282.62,280.27,282.1,15380.0,250.2792,252.1168,250.0205,251.653,15380.0
2022-07-28 11:00:00,282.13,283.6,281.48,283.38,14749.0,251.6797,252.9911,251.0999,252.7948,14749.0
2022-07-28 11:30:00,283.31,283.43,282.15,282.44,14557.0,252.7324,252.8394,251.6976,251.9563,14557.0
2022-07-28 12:00:00,282.55,283.86,282.55,283.45,6358.0,252.0544,253.223,252.0544,252.8573,6358.0
2022-07-28 12:30:00,283.46,284.42,283.03,284.06,6287.0,252.8662,253.7226,252.4826,253.4014,6287.0
2022-07-28 13:00:00,283.95,284.83,283.64,284.83,7038.0,253.3033,254.0883,253.0268,254.0883,7038.0
2022-07-28 13:30:00,284.49,285.69,284.28,285.03,8499.0,253.785,254.8555,253.5977,254.2667,8499.0
2022-07-28 14:00:00,285.18,285.24,283.98,284.53,6309.0,254.4005,254.4541,253.3301,253.8207,6309.0
2022-07-28 14:30:00,284.47,284.48,283.67,283.95,6570.0,253.7672,253.7761,253.0535,253.3033,6570.0
2022-07-28 15:00:00,283.67,283.94,283.02,283.59,7437.0,253.0535,253.2944,252.4737,252.9822,7437.0
2022-07-28 15:30:00,283.56,285.24,283.36,284.78,45544.0,252.9554,254.4541,252.777,254.0437,45544.0
2022-07-29 09:30:00,285.37,285.37,283.4,285.37,8568.0,254.57,254.57,252.8127,254.57,8568.0
2022-07-29 10:00:00,285.71,286.99,285.71,286.24,9695.0,254.8733,256.0152,254.8733,255.3461,9695.0
2022-07-29 10:30:00,285.95,286.2,283.6,283.9,7432.0,255.0874,255.3105,252.9911,253.2587,7432.0
2022-07-29 11:00:00,283.99,284.41,282.91,283.85,18020.0,253.339,253.7136,252.3755,253.2141,18020.0
2022-07-29 11:30:00,283.72,285.54,283.72,285.25,6501.0,253.0981,254.7217,253.0981,254.463,6501.0
2022-07-29 12:00:00,285.15,285.41,284.5,285.29,5828.0,254.3738,254.6057,253.7939,254.4987,5828.0
2022-07-29 12:30:00,285.44,286.97,285.44,286.68,6845.0,254.6325,255.9973,254.6325,255.7386,6845.0
2022-07-29 13:00:00,286.85,286.99,286.28,286.42,5138.0,255.8903,256.0152,255.3818,255.5067,5138.0
2022-07-29 13:30:00,286.57,286.76,285.75,285.75,4343.0,255.6405,255.81,254.909,254.909,4343.0
2022-07-29 14:00:00,285.92,286.59,285.11,286.1,19621.0,255.0607,255.6584,254.3381,255.2212,19621.0
2022-07-29 14:30:00,286.11,287.08,286.01,286.42,12840.0,255.2302,256.0955,255.141,255.5067,12840.0
2022-07-29 15:00:00,286.68,287.22,286.67,287.18,9434.0,255.7386,256.2204,255.7297,256.1847,9434.0
2022-07-29 15:30:00,287.13,287.5,286.48,286.56,53769.0,256.1401,256.4701,255.5602,255.6316,53769.0
2022-08-01 09:30:00,284.58,285.6,282.61,282.61,12609.0,253.8653,254.7752,252.1079,252.1079,12609.0
2022-08-01 10:00:00,283.1,283.47,281.16,281.17,5296.0,252.545,252.8751,250.8144,250.8233,5296.0
2022-08-01 10:30:00,281.54,283.31,281.41,283.31,4662.0,251.1534,252.7324,251.0374,252.7324,4662.0
2022-08-01 11:00:00,283.56,283.72,282.26,283.24,5323.0,252.9554,253.0981,251.7957,252.6699,5323.0
2022-08-01 11:30:00,282.88,283.37,282.52,282.74,2407.0,252.3488,252.7859,252.0276,252.2239,2407.0
2022-08-01 12:00:00,282.58,282.58,281.35,282.01,4999.0,252.0812,252.0812,250.9839,251.5727,4999.0
2022-08-01 12:30:00,281.92,282.56,281.5,282.06,5635.0,251.4924,252.0633,251.1177,251.6173,5635.0
2022-08-01 13:00:00,282.2,282.22,281.09,281.11,5128.0,251.7422,251.76,250.752,250.7698,5128.0
2022-08-01 13:30:00,281.26,281.75,280.88,281.42,12008.0,250.9036,251.3407,250.5646,251.0464,12008.0
2022-08-01 14:00:00,281.23,281.69,280.78,281.19,7084.0,250.8769,251.2872,250.4754,250.8412,7084.0
2022-08-01 14:30:00,281.21,281.47,280.29,280.86,6510.0,250.859,251.091,250.0383,250.5468,6510.0
2022-08-01 15:00:00,280.91,281.23,280.1,280.2,5629.0,250.5914,250.8769,249.8688,249.958,5629.0
2022-08-01 15:30:00,280.11,280.75,279.55,279.79,31604.0,249.8777,250.4487,249.3782,249.5923,31604.0
2022-08-02 09:30:00,279.66,281.05,278.78,281.05,14948.0,249.4763,250.7163,248.6913,250.7163,14948.0
2022-08-02 10:00:00,280.96,281.82,279.96,281.15,22876.0,250.636,251.4032,249.7439,250.8055,22876.0
2022-08-02 10:30:00,281.16,281.71,280.01,280.06,16839.0,250.8144,251.3051,249.7885,249.8331,16839.0
2022-08-02 11:00:00,280.17,280.19,278.35,278.35,54762.0,249.9313,249.9491,248.3077,248.3077,54762.0
2022-08-02 11:30:00,278.47,279.43,278.29,279.04,7845.0,248.4148,249.2711,248.2542,248.9232,7845.0
2022-08-02 12:00:00,278.99,280.23,278.63,280.23,7670.0,248.8786,249.9848,248.5575,249.9848,7670.0
2022-08-02 12:30:00,280.16,280.65,280.01,280.42,14118.0,249.9223,250.3595,249.7885,250.1543,14118.0
2022-08-02 13:00:00,280.22,280.22,278.81,278.98,4465.0,249.9759,249.9759,248.7181,248.8697,4465.0
2022-08-02 13:30:00,278.89,278.98,278.04,278.63,17209.0,248.7894,248.8697,248.0312,248.5575,17209.0
2022-08-02 14:00:00,278.66,278.98,277.66,278.15,10819.0,248.5842,248.8697,247.6922,248.1293,10819.0
2022-08-02 14:30:00,278.01,278.38,276.0,276.15,8724.0,248.0044,248.3345,246.2113,246.3451,8724.0
2022-08-02 15:00:00,276.13,276.74,275.82,276.51,19846.0,246.3273,246.8715,246.0508,246.6663,19846.0
2022-08-02 15:30:00,276.5,277.37,276.18,276.75,72897.0,246.6574,247.4335,246.3719,246.8804,72897.0
2022-08-03 09:30:00,277.87,280.87,277.87,280.87,8149.0,247.8795,250.5557,247.8795,250.5557,8149.0
2022-08-03 10:00:00,279.91,281.05,279.5,279.5,2089.0,249.6993,250.7163,249.3336,249.3336,2089.0
2022-08-03 10:30:00,279.86,280.98,279.62,280.98,5846.0,249.6547,250.6538,249.4406,250.6538,5846.0
2022-08-03 11:00:00,281.12,281.65,280.31,280.54,7078.0,250.7787,251.2515,250.0562,250.2613,7078.0
2022-08-03 11:30:00,280.74,280.74,279.38,279.77,3301.0,250.4398,250.4398,249.2265,249.5744,3301.0
2022-08-03 12:00:00,280.19,280.19,279.18,279.19,3890.0,249.9491,249.9491,249.0481,249.057,3890.0
2022-08-03 12:30:00,279.03,279.49,279.03,279.25,4524.0,248.9143,249.3247,248.9143,249.1106,4524.0
2022-08-03 13:00:00,279.18,279.18,278.01,278.15,3705.0,249.0481,249.0481,248.0044,248.1293,3705.0
2022-08-03 13:30:00,278.15,278.15,277.18,277.31,6452.0,248.1293,248.1293,247.264,247.38,6452.0
2022-08-03 14:00:00,277.21,277.29,276.07,276.08,8815.0,247.2907,247.3621,246.2738,246.2827,8815.0
2022-08-03 14:30:00,275.97,276.18,275.19,275.46,6675.0,246.1846,246.3719,245.4888,245.7296,6675.0
2022-08-03 15:00:00,275.21,275.29,274.49,274.88,5386.0,245.5066,245.578,244.8643,245.2122,5386.0
2022-08-03 15:30:00,275.07,275.54,274.76,275.47,50030.0,245.3817,245.801,245.1052,245.7385,50030.0
2022-08-04 09:30:00,277.83,277.83,273.59,276.36,17628.0,247.8438,247.8438,244.0614,246.5325,17628.0
2022-08-04 10:00:00,275.58,276.55,275.31,275.31,8156.0,245.8367,246.702,245.5958,245.5958,8156.0
2022-08-04 10:30:00,275.22,277.68,275.15,277.21,8058.0,245.5155,247.71,245.4531,247.2907,8058.0
2022-08-04 11:00:00,277.12,278.11,277.0,277.89,11318.0,247.2105,248.0936,247.1034,247.8974,11318.0
2022-08-04 11:30:00,277.81,278.13,276.71,278.04,21399.0,247.826,248.1114,246.8447,248.0312,21399.0
2022-08-04 12:00:00,278.04,278.19,276.71,276.97,15940.0,248.0312,248.165,246.8447,247.0766,15940.0
2022-08-04 12:30:00,276.93,277.16,276.04,276.34,17506.0,247.041,247.2461,246.247,246.5146,17506.0
2022-08-04 13:00:00,276.26,276.76,275.85,276.54,9557.0,246.4433,246.8893,246.0775,246.6931,9557.0
2022-08-04 13:30:00,276.51,277.47,276.42,277.17,9242.0,246.6663,247.5227,246.586,247.2551,9242.0
2022-08-04 14:00:00,277.05,277.26,276.37,276.69,10194.0,247.148,247.3353,246.5414,246.8269,10194.0
2022-08-04 14:30:00,276.66,277.2,276.59,276.84,11120.0,246.8001,247.2818,246.7377,246.9607,11120.0
2022-08-04 15:00:00,276.84,277.59,276.84,277.36,23470.0,246.9607,247.6297,246.9607,247.4246,23470.0
2022-08-04 15:30:00,277.36,278.21,276.76,278.05,64202.0,247.4246,248.1828,246.8893,248.0401,64202.0
2022-08-05 09:30:00,276.47,277.48,275.88,276.38,10220.0,246.6306,247.5316,246.1043,246.5503,10220.0
2022-08-05 10:00:00,276.69,277.2,275.72,275.72,1966.0,246.8269,247.2818,245.9616,245.9616,1966.0
2022-08-05 10:30:00,275.76,276.35,275.0,276.35,4097.0,245.9972,246.5236,245.3193,246.5236,4097.0
2022-08-05 11:00:00,276.44,276.93,276.13,276.16,5181.0,246.6038,247.041,246.3273,246.3541,5181.0
2022-08-05 11:30:00,276.68,277.05,276.54,276.99,2540.0,246.8179,247.148,246.6931,247.0945,2540.0
2022-08-05 12:00:00,277.11,277.63,276.67,276.91,6048.0,247.2015,247.6654,246.809,247.0231,6048.0
2022-08-05 12:30:00,276.92,277.03,276.4,276.62,6931.0,247.032,247.1302,246.5682,246.7644,6931.0
2022-08-05 13:00:00,276.78,277.6,276.61,277.12,7849.0,246.9072,247.6387,246.7555,247.2105,7849.0
2022-08-05 13:30:00,277.16,277.66,277.14,277.29,4658.0,247.2461,247.6922,247.2283,247.3621,4658.0
2022-08-05 14:00:00,277.22,277.22,276.54,276.58,4793.0,247.2997,247.2997,246.6931,246.7287,4793.0
2022-08-05 14:30:00,276.5,276.82,276.46,276.53,5916.0,246.6574,246.9428,246.6217,246.6841,5916.0
2022-08-05 15:00:00,276.58,278.45,276.58,278.45,14487.0,246.7287,248.3969,246.7287,248.3969,14487.0
2022-08-05 15:30:00,278.46,278.99,278.35,278.74,26268.0,248.4058,248.8786,248.3077,248.6556,26268.0
2022-08-08 09:30:00,281.62,283.43,281.62,282.78,7426.0,251.2248,252.8394,251.2248,252.2596,7426.0
2022-08-08 10:00:00,281.9,281.9,281.06,281.07,1420.0,251.4746,251.4746,250.7252,250.7341,1420.0
2022-08-08 10:30:00,282.23,283.06,282.04,282.88,4284.0,251.7689,252.5094,251.5994,252.3488,4284.0
2022-08-08 11:00:00,282.73,283.61,282.58,283.11,18089.0,252.215,253.0,252.0812,252.554,18089.0
2022-08-08 11:30:00,283.08,283.16,281.7,282.72,7403.0,252.5272,252.5986,251.2961,252.206,7403.0
2022-08-08 12:00:00,282.31,282.48,280.51,280.79,6919.0,251.8403,251.992,250.2346,250.4844,6919.0
2022-08-08 12:30:00,280.93,281.14,280.65,280.81,3041.0,250.6092,250.7966,250.3595,250.5022,3041.0
2022-08-08 13:00:00,280.92,281.57,280.8,281.02,4881.0,250.6003,251.1802,250.4933,250.6895,4881.0
2022-08-08 13:30:00,281.11,281.71,280.92,281.71,3283.0,250.7698,251.3051,250.6003,251.3051,3283.0
2022-08-08 14:00:00,281.54,281.74,281.03,281.54,4059.0,251.1534,251.3318,250.6985,251.1534,4059.0
2022-08-08 14:30:00,281.49,281.59,280.95,281.24,4379.0,251.1088,251.198,250.6271,250.8858,4379.0
2022-08-08 15:00:00,281.21,281.88,280.72,281.75,8993.0,250.859,251.4567,250.4219,251.3407,8993.0
2022-08-08 15:30:00,281.68,281.87,280.74,280.76,52802.0,251.2783,251.4478,250.4398,250.4576,52802.0
2022-08-09 09:30:00,281.05,281.99,281.05,281.37,12306.0,250.7163,251.5548,250.7163,251.0018,12306.0
2022-08-09 10:00:00,281.34,281.81,281.33,281.51,3680.0,250.975,251.3943,250.9661,251.1266,3680.0
2022-08-09 10:30:00,281.71,281.93,281.27,281.49,3227.0,251.3051,251.5013,250.9125,251.1088,3227.0
2022-08-09 11:00:00,281.73,283.16,281.71,282.82,11756.0,251.3229,252.5986,251.3051,252.2953,11756.0
2022-08-09 11:30:00,282.71,283.15,282.71,282.82,4903.0,252.1971,252.5896,252.1971,252.2953,4903.0
2022-08-09 12:00:00,282.81,284.13,282.76,283.72,10190.0,252.2863,253.4639,252.2417,253.0981,10190.0
2022-08-09 12:30:00,283.74,284.59,283.74,284.59,6150.0,253.116,253.8742,253.116,253.8742,6150.0
2022-08-09 13:00:00,284.31,284.66,283.81,284.66,4005.0,253.6244,253.9367,253.1784,253.9367,4005.0
2022-08-09 13:30:00,284.6,284.96,284.41,284.68,6342.0,253.8831,254.2043,253.7136,253.9545,6342.0
2022-08-09 14:00:00,284.51,284.99,284.39,284.79,10648.0,253.8029,254.231,253.6958,254.0526,10648.0
2022-08-09 14:30:00,284.73,285.85,284.32,285.84,9702.0,253.9991,254.9982,253.6334,254.9893,9702.0
2022-08-09 15:00:00,286.03,286.29,285.59,286.23,12216.0,255.1588,255.3907,254.7663,255.3372,12216.0
2022-08-09 15:30:00,286.27,286.31,285.3,285.95,56883.0,255.3729,255.4086,254.5076,255.0874,56883.0
2022-08-10 09:30:00,290.0,290.0,288.06,288.53,10501.0,258.7003,258.7003,256.9697,257.389,10501.0
2022-08-10 10:00:00,289.1,289.46,287.85,288.13,4569.0,257.8975,258.2186,256.7824,257.0321,4569.0
2022-08-10 10:30:00,288.41,288.75,287.46,288.1,11631.0,257.2819,257.5852,256.4345,257.0054,11631.0
2022-08-10 11:00:00,288.18,288.4,286.75,287.43,14176.0,257.0768,257.273,255.8011,256.4077,14176.0
2022-08-10 11:30:00,287.33,287.73,286.66,287.2,12677.0,256.3185,256.6753,255.7208,256.2025,12677.0
2022-08-10 12:00:00,287.24,287.61,286.42,287.61,7993.0,256.2382,256.5683,255.5067,256.5683,7993.0
2022-08-10 12:30:00,287.66,288.21,287.34,288.11,8914.0,256.6129,257.1035,256.3274,257.0143,8914.0
2022-08-10 13:00:00,288.4,289.26,288.0,289.05,6866.0,257.273,258.0402,256.9162,257.8529,6866.0
2022-08-10 13:30:00,289.18,289.79,288.98,289.28,6257.0,257.9688,258.513,257.7904,258.058,6257.0
2022-08-10 14:00:00,289.25,290.13,288.98,289.84,9707.0,258.0313,258.8163,257.7904,258.5576,9707.0
2022-08-10 14:30:00,289.49,290.25,289.32,289.99,18576.0,258.2454,258.9233,258.0937,258.6914,18576.0
2022-08-10 15:00:00,290.21,291.15,289.98,291.15,23970.0,258.8877,259.7262,258.6825,259.7262,23970.0
2022-08-10 15:30:00,291.1,291.62,290.36,291.21,55984.0,259.6816,260.1455,259.0215,259.7797,55984.0
2022-08-11 09:30:00,292.73,293.57,291.2,293.34,9793.0,261.1357,261.885,259.7708,261.6798,9793.0
2022-08-11 10:00:00,293.15,294.38,293.15,294.13,4946.0,261.5103,262.6076,261.5103,262.3846,4946.0
2022-08-11 10:30:00,294.25,294.69,293.4,293.94,5301.0,262.4916,262.8841,261.7334,262.2151,5301.0
2022-08-11 11:00:00,294.1,295.41,293.77,294.91,17109.0,262.3578,263.5264,262.0634,263.0804,17109.0
2022-08-11 11:30:00,294.92,294.96,294.0,294.43,3634.0,263.0893,263.125,262.2686,262.6522,3634.0
2022-08-11 12:00:00,294.22,294.4,293.25,293.87,10645.0,262.4649,262.6254,261.5995,262.1526,10645.0
2022-08-11 12:30:00,293.96,294.25,293.21,293.61,9147.0,262.2329,262.4916,261.5639,261.9207,9147.0
2022-08-11 13:00:00,293.47,293.79,293.05,293.5,9382.0,261.7958,262.0813,261.4211,261.8226,9382.0
2022-08-11 13:30:00,293.5,293.52,292.18,293.48,12492.0,261.8226,261.8404,260.645,261.8047,12492.0
2022-08-11 14:00:00,293.32,293.48,292.49,293.16,9487.0,261.662,261.8047,260.9216,261.5193,9487.0
2022-08-11 14:30:00,293.22,293.43,292.72,292.98,14879.0,261.5728,261.7601,261.1267,261.3587,14879.0
2022-08-11 15:00:00,292.91,292.94,291.68,291.8,28144.0,261.2962,261.323,260.199,260.306,28144.0
2022-08-11 15:30:00,291.79,293.02,291.52,292.77,58685.0,260.2971,261.3944,260.0563,261.1714,58685.0
2022-08-12 09:30:00,295.0,296.1,293.84,294.57,5296.0,263.1607,264.1419,262.1259,262.7771,5296.0
2022-08-12 10:00:00,294.44,295.32,294.24,294.75,2938.0,262.6611,263.4461,262.4827,262.9377,2938.0
2022-08-12 10:30:00,294.96,295.25,293.7,294.55,2966.0,263.125,263.3837,262.001,262.7592,2966.0
2022-08-12 11:00:00,294.71,295.06,294.43,294.44,3336.0,262.902,263.2142,262.6522,262.6611,3336.0
2022-08-12 11:30:00,294.47,294.78,294.34,294.37,2932.0,262.6879,262.9644,262.5719,262.5987,2932.0
2022-08-12 12:00:00,294.41,294.41,294.0,294.38,5529.0,262.6343,262.6343,262.2686,262.6076,5529.0
2022-08-12 12:30:00,294.38,295.27,294.11,294.7,7948.0,262.6076,263.4015,262.3667,262.893,7948.0
2022-08-12 13:00:00,294.74,295.12,294.61,295.07,5516.0,262.9287,263.2677,262.8128,263.2231,5516.0
2022-08-12 13:30:00,295.04,295.39,295.04,295.39,2794.0,263.1964,263.5086,263.1964,263.5086,2794.0
2022-08-12 14:00:00,295.3,295.42,294.85,295.32,3777.0,263.4283,263.5353,263.0269,263.4461,3777.0
2022-08-12 14:30:00,295.31,295.71,295.19,295.49,2613.0,263.4372,263.794,263.3302,263.5978,2613.0
2022-08-12 15:00:00,295.66,296.63,295.6,296.1,7814.0,263.7494,264.6147,263.6959,264.1419,7814.0
2022-08-12 15:30:00,295.88,297.47,295.41,297.05,35952.0,263.9457,265.3641,263.5264,264.9894,35952.0
2022-08-15 09:30:00,297.12,297.56,295.0,296.95,13372.0,265.0519,265.4444,263.1607,264.9002,13372.0
2022-08-15 10:00:00,297.17,298.73,297.17,298.07,5518.0,265.0965,266.4881,265.0965,265.8993,5518.0
2022-08-15 10:30:00,298.18,298.97,297.48,297.59,7116.0,265.9975,266.7022,265.373,265.4711,7116.0
2022-08-15 11:00:00,297.38,297.38,296.44,296.55,6251.0,265.2838,265.2838,264.4453,264.5434,6251.0
2022-08-15 11:30:00,296.39,297.52,296.39,296.85,4280.0,264.4006,265.4087,264.4006,264.811,4280.0
2022-08-15 12:00:00,296.68,297.22,296.49,297.22,7744.0,264.6593,265.1411,264.4899,265.1411,7744.0
2022-08-15 12:30:00,297.08,297.77,296.71,296.75,8625.0,265.0162,265.6317,264.6861,264.7218,8625.0
2022-08-15 13:00:00,296.7,297.48,296.32,297.48,6063.0,264.6772,265.373,264.3382,265.373,6063.0
2022-08-15 13:30:00,297.43,297.43,296.42,296.66,4435.0,265.3284,265.3284,264.4274,264.6415,4435.0
2022-08-15 14:00:00,296.82,297.74,296.82,297.74,6918.0,264.7842,265.6049,264.7842,265.6049,6918.0
2022-08-15 14:30:00,297.93,298.21,297.7,297.74,4802.0,265.7744,266.0242,265.5693,265.6049,4802.0
2022-08-15 15:00:00,297.79,298.02,297.15,297.16,4186.0,265.6495,265.8547,265.0786,265.0875,4186.0
2022-08-15 15:30:00,297.25,297.25,296.51,296.96,28109.0,265.1678,265.1678,264.5077,264.9091,28109.0
2022-08-16 09:30:00,295.28,297.35,294.33,297.14,7198.0,263.4104,265.257,262.563,265.0697,7198.0
2022-08-16 10:00:00,297.5,298.62,296.9,296.9,2860.0,265.3908,266.39,264.8556,264.8556,2860.0
2022-08-16 10:30:00,297.45,297.59,296.72,297.17,2650.0,265.3462,265.4711,264.695,265.0965,2650.0
2022-08-16 11:00:00,297.33,298.33,297.21,298.09,6775.0,265.2392,266.1313,265.1321,265.9172,6775.0
2022-08-16 11:30:00,297.99,298.47,297.7,297.8,2483.0,265.828,266.2562,265.5693,265.6585,2483.0
2022-08-16 12:00:00,297.53,298.56,297.53,298.48,3349.0,265.4176,266.3364,265.4176,266.2651,3349.0
2022-08-16 12:30:00,298.79,298.88,298.27,298.33,7434.0,266.5416,266.6219,266.0777,266.1313,7434.0
2022-08-16 13:00:00,298.44,298.96,298.35,298.73,5510.0,266.2294,266.6933,266.1491,266.4881,5510.0
2022-08-16 13:30:00,298.82,300.03,298.6,299.69,9623.0,266.5684,267.6478,266.3721,267.3445,9623.0
2022-08-16 14:00:00,299.74,300.2,299.48,300.18,4425.0,267.3891,267.7994,267.1571,267.7816,4425.0
2022-08-16 14:30:00,300.31,300.33,297.98,298.92,8793.0,267.8976,267.9154,265.819,266.6576,8793.0
2022-08-16 15:00:00,299.0,299.0,298.51,298.77,4800.0,266.7289,266.7289,266.2918,266.5238,4800.0
2022-08-16 15:30:00,298.66,299.16,298.02,298.41,26940.0,266.4256,266.8717,265.8547,266.2026,26940.0
2022-08-17 09:30:00,296.19,296.2,295.61,296.07,8867.0,264.2222,264.2312,263.7048,264.1152,8867.0
2022-08-17 10:00:00,295.77,296.84,295.77,296.68,1964.0,263.8476,264.8021,263.8476,264.6593,1964.0
2022-08-17 10:30:00,296.74,297.29,295.99,296.05,3253.0,264.7129,265.2035,264.0438,264.0973,3253.0
2022-08-17 11:00:00,296.15,296.84,296.15,296.84,3366.0,264.1866,264.8021,264.1866,264.8021,3366.0
2022-08-17 11:30:00,296.89,297.39,295.66,295.66,2201.0,264.8467,265.2927,263.7494,263.7494,2201.0
2022-08-17 12:00:00,295.59,297.24,295.47,297.24,4388.0,263.687,265.1589,263.5799,265.1589,4388.0
2022-08-17 12:30:00,297.16,297.64,297.03,297.03,2300.0,265.0875,265.5157,264.9716,264.9716,2300.0
2022-08-17 13:00:00,296.92,297.6,296.86,297.2,4562.0,264.8734,265.4801,264.8199,265.1232,4562.0
2022-08-17 13:30:00,297.19,297.41,296.95,297.13,6803.0,265.1143,265.3106,264.9002,265.0608,6803.0
2022-08-17 14:00:00,297.31,299.21,297.2,298.39,12375.0,265.2214,266.9163,265.1232,266.1848,12375.0
2022-08-17 14:30:00,298.3,298.68,297.47,298.1,13557.0,266.1045,266.4435,265.3641,265.9261,13557.0
2022-08-17 15:00:00,297.74,298.05,296.71,297.11,9674.0,265.6049,265.8815,264.6861,265.0429,9674.0
2022-08-17 15:30:00,297.08,298.02,296.87,297.52,25630.0,265.0162,265.8547,264.8288,265.4087,25630.0
2022-08-18 09:30:00,297.88,298.08,296.24,297.01,8625.0,265.7298,265.9082,264.2668,264.9537,8625.0
2022-08-18 10:00:00,297.19,297.38,295.61,295.61,32029.0,265.1143,265.2838,263.7048,263.7048,32029.0
2022-08-18 10:30:00,295.71,295.9,294.28,295.76,27377.0,263.794,263.9635,262.5184,263.8386,27377.0
2022-08-18 11:00:00,295.66,296.1,295.25,295.73,10152.0,263.7494,264.1419,263.3837,263.8119,10152.0
2022-08-18 11:30:00,295.59,296.03,295.19,295.19,4411.0,263.687,264.0795,263.3302,263.3302,4411.0
2022-08-18 12:00:00,295.43,295.51,293.84,294.06,5613.0,263.5443,263.6156,262.1259,262.3221,5613.0
2022-08-18 12:30:00,293.83,294.18,293.72,294.09,8775.0,262.1169,262.4292,262.0188,262.3489,8775.0
2022-08-18 13:00:00,294.17,294.56,293.16,293.24,7727.0,262.4203,262.7682,261.5193,261.5906,7727.0
2022-08-18 13:30:00,293.34,293.56,292.11,292.45,5399.0,261.6798,261.8761,260.5826,260.8859,5399.0
2022-08-18 14:00:00,292.3,292.98,291.84,292.48,5411.0,260.7521,261.3587,260.3417,260.9127,5411.0
2022-08-18 14:30:00,292.67,293.45,292.67,292.98,3163.0,261.0821,261.778,261.0821,261.3587,3163.0
2022-08-18 15:00:00,292.73,293.97,292.6,293.58,9847.0,261.1357,262.2418,261.0197,261.8939,9847.0
2022-08-18 15:30:00,293.72,293.86,292.76,293.4,58050.0,262.0188,262.1437,261.1624,261.7334,58050.0
2022-08-19 09:30:00,292.14,292.34,290.0,290.01,19620.0,260.6093,260.7878,258.7003,258.7092,19620.0
2022-08-19 10:00:00,290.31,291.16,289.69,289.76,14463.0,258.9769,259.7351,258.4238,258.4862,14463.0
2022-08-19 10:30:00,289.97,290.74,289.45,289.69,9008.0,258.6736,259.3605,258.2097,258.4238,9008.0
2022-08-19 11:00:00,289.8,290.02,288.82,290.01,6901.0,258.5219,258.7182,257.6477,258.7092,6901.0
2022-08-19 11:30:00,289.85,291.02,289.63,290.85,7946.0,258.5665,259.6102,258.3703,259.4586,7946.0
2022-08-19 12:00:00,290.86,291.23,290.12,290.21,5859.0,259.4675,259.7976,258.8074,258.8877,5859.0
2022-08-19 12:30:00,290.38,291.39,290.3,290.92,8839.0,259.0393,259.9403,258.9679,259.521,8839.0
2022-08-19 13:00:00,290.98,291.31,290.69,291.06,7428.0,259.5745,259.8689,259.3158,259.6459,7428.0
2022-08-19 13:30:00,290.46,291.0,289.71,290.76,9624.0,259.1107,259.5924,258.4416,259.3783,9624.0
2022-08-19 14:00:00,290.75,291.27,289.72,290.68,35737.0,259.3694,259.8332,258.4505,259.3069,35737.0
2022-08-19 14:30:00,290.57,290.72,290.17,290.38,10884.0,259.2088,259.3426,258.852,259.0393,10884.0
2022-08-19 15:00:00,290.42,290.42,289.32,289.41,14500.0,259.075,259.075,258.0937,258.174,14500.0
2022-08-19 15:30:00,289.46,290.47,288.86,289.93,72467.0,258.2186,259.1196,257.6834,258.6379,72467.0
2022-08-22 09:30:00,286.84,287.95,286.84,286.99,4561.0,255.8814,256.8716,255.8814,256.0152,4561.0
2022-08-22 10:00:00,286.83,287.53,285.83,286.46,7171.0,255.8725,256.4969,254.9804,255.5424,7171.0
2022-08-22 10:30:00,286.49,287.14,279.65,285.3,13608.0,255.5692,256.149,249.4674,254.5076,13608.0
2022-08-22 11:00:00,285.3,287.05,285.25,286.76,5802.0,254.5076,256.0687,254.463,255.81,5802.0
2022-08-22 11:30:00,286.91,287.42,286.88,286.92,2440.0,255.9438,256.3988,255.9171,255.9527,2440.0
2022-08-22 12:00:00,286.92,287.17,286.58,286.58,4323.0,255.9527,256.1758,255.6494,255.6494,4323.0
2022-08-22 12:30:00,286.57,286.7,285.72,285.72,2399.0,255.6405,255.7565,254.8823,254.8823,2399.0
2022-08-22 13:00:00,285.86,286.01,284.95,285.07,2523.0,255.0071,255.141,254.1954,254.3024,2523.0
2022-08-22 13:30:00,284.8,284.98,284.68,284.79,2151.0,254.0616,254.2221,253.9545,254.0526,2151.0
2022-08-22 14:00:00,284.22,284.22,283.59,283.59,2787.0,253.5442,253.5442,252.9822,252.9822,2787.0
2022-08-22 14:30:00,283.87,284.31,283.34,283.84,32907.0,253.2319,253.6244,252.7591,253.2052,32907.0
2022-08-22 15:00:00,283.88,284.54,283.85,284.54,5030.0,253.2409,253.8296,253.2141,253.8296,5030.0
2022-08-22 15:30:00,284.28,284.78,283.89,284.47,70573.0,253.5977,254.0437,253.2498,253.7672,70573.0
2022-08-23 09:30:00,283.41,283.99,282.0,282.35,30110.0,252.8216,253.339,251.5638,251.876,30110.0
2022-08-23 10:00:00,282.13,282.54,280.79,280.8,19453.0,251.6797,252.0455,250.4844,250.4933,19453.0
2022-08-23 10:30:00,280.84,281.33,280.09,280.2,5076.0,250.529,250.9661,249.8599,249.958,5076.0
2022-08-23 11:00:00,280.17,280.2,278.59,278.59,4313.0,249.9313,249.958,248.5218,248.5218,4313.0
2022-08-23 11:30:00,278.9,279.42,278.7,278.83,24153.0,248.7983,249.2622,248.6199,248.7359,24153.0
2022-08-23 12:00:00,278.47,278.47,276.93,276.93,1900.0,248.4148,248.4148,247.041,247.041,1900.0
2022-08-23 12:30:00,277.23,278.38,277.23,278.19,5700.0,247.3086,248.3345,247.3086,248.165,5700.0
2022-08-23 13:00:00,278.31,278.31,277.3,277.73,2208.0,248.272,248.272,247.371,247.7546,2208.0
2022-08-23 13:30:00,277.88,277.96,276.53,276.98,30910.0,247.8884,247.9598,246.6841,247.0856,30910.0
2022-08-23 14:00:00,277.03,277.66,276.86,277.63,3733.0,247.1302,247.6922,246.9785,247.6654,3733.0
2022-08-23 14:30:00,277.8,278.82,277.53,278.0,6093.0,247.8171,248.727,247.5762,247.9955,6093.0
2022-08-23 15:00:00,278.07,278.88,278.06,278.88,3482.0,248.0579,248.7805,248.049,248.7805,3482.0
2022-08-23 15:30:00,278.58,278.74,277.54,277.62,32775.0,248.5129,248.6556,247.5851,247.6565,32775.0
2022-08-24 09:30:00,278.4,278.53,276.96,277.67,59366.0,248.3523,248.4683,247.0677,247.7011,59366.0
2022-08-24 10:00:00,278.09,278.4,277.84,278.31,1000.0,248.0758,248.3523,247.8527,248.272,1000.0
2022-08-24 10:30:00,278.59,278.93,278.11,278.25,2256.0,248.5218,248.8251,248.0936,248.2185,2256.0
2022-08-24 11:00:00,278.11,279.96,277.81,279.86,8448.0,248.0936,249.7439,247.826,249.6547,8448.0
2022-08-24 11:30:00,279.94,280.07,279.32,279.32,28045.0,249.7261,249.8421,249.173,249.173,28045.0
2022-08-24 12:00:00,279.19,279.72,278.81,278.81,4683.0,249.057,249.5298,248.7181,248.7181,4683.0
2022-08-24 12:30:00,278.81,278.96,278.26,278.32,3459.0,248.7181,248.8519,248.2274,248.2809,3459.0
2022-08-24 13:00:00,278.4,279.43,278.36,279.35,7569.0,248.3523,249.2711,248.3166,249.1998,7569.0
2022-08-24 13:30:00,279.55,280.67,279.39,280.46,3162.0,249.3782,250.3773,249.2355,250.19,3162.0
2022-08-24 14:00:00,280.11,280.25,279.37,279.57,8308.0,249.8777,250.0026,249.2176,249.396,8308.0
2022-08-24 14:30:00,279.54,279.76,279.0,279.76,10111.0,249.3693,249.5655,248.8875,249.5655,10111.0
2022-08-24 15:00:00,279.94,280.6,279.77,279.78,10613.0,249.7261,250.3149,249.5744,249.5834,10613.0
2022-08-24 15:30:00,279.78,280.38,279.57,280.3,37838.0,249.5834,250.1186,249.396,250.0472,37838.0
2022-08-25 09:30:00,280.29,282.48,279.29,282.37,7426.0,250.0383,251.992,249.1462,251.8938,7426.0
2022-08-25 10:00:00,282.26,282.87,281.35,282.24,3729.0,251.7957,252.3399,250.9839,251.7779,3729.0
2022-08-25 10:30:00,282.38,282.88,281.52,281.84,2535.0,251.9027,252.3488,251.1356,251.421,2535.0
2022-08-25 11:00:00,281.49,281.49,279.85,280.23,5964.0,251.1088,251.1088,249.6458,249.9848,5964.0
2022-08-25 11:30:00,280.34,280.97,280.01,280.57,7094.0,250.0829,250.6449,249.7885,250.2881,7094.0
2022-08-25 12:00:00,280.55,280.57,279.38,279.84,4726.0,250.2703,250.2881,249.2265,249.6369,4726.0
2022-08-25 12:30:00,280.03,280.21,279.29,279.88,4801.0,249.8064,249.967,249.1462,249.6726,4801.0
2022-08-25 13:00:00,279.92,280.25,279.79,279.79,6668.0,249.7083,250.0026,249.5923,249.5923,6668.0
2022-08-25 13:30:00,279.78,280.89,279.53,280.72,11812.0,249.5834,250.5736,249.3603,250.4219,11812.0
2022-08-25 14:00:00,280.69,281.52,280.67,281.12,24889.0,250.3951,251.1356,250.3773,250.7787,24889.0
2022-08-25 14:30:00,281.27,281.38,280.89,281.04,4859.0,250.9125,251.0107,250.5736,250.7074,4859.0
2022-08-25 15:00:00,281.04,282.19,280.79,281.97,52557.0,250.7074,251.7333,250.4844,251.537,52557.0
2022-08-25 15:30:00,281.85,283.54,281.72,283.54,34684.0,251.4299,252.9375,251.314,252.9375,34684.0
2022-08-26 09:30:00,283.62,284.2,279.44,279.44,20734.0,253.0089,253.5263,249.2801,249.2801,20734.0
2022-08-26 10:00:00,279.75,280.43,278.37,278.47,25349.0,249.5566,250.1632,248.3255,248.4148,25349.0
2022-08-26 10:30:00,278.35,279.14,277.58,278.74,13759.0,248.3077,249.0124,247.6208,248.6556,13759.0
2022-08-26 11:00:00,278.75,279.54,278.56,279.12,10957.0,248.6645,249.3693,248.495,248.9946,10957.0
2022-08-26 11:30:00,279.25,280.08,279.0,279.2,15836.0,249.1106,249.851,248.8875,249.066,15836.0
2022-08-26 12:00:00,279.25,279.31,278.29,278.33,5400.0,249.1106,249.1641,248.2542,248.2899,5400.0
2022-08-26 12:30:00,278.1,278.17,277.22,277.53,4118.0,248.0847,248.1471,247.2997,247.5762,4118.0
2022-08-26 13:00:00,277.34,278.09,277.09,278.04,4215.0,247.4067,248.0758,247.1837,248.0312,4215.0
2022-08-26 13:30:00,277.81,277.81,276.63,276.72,5631.0,247.826,247.826,246.7733,246.8536,5631.0
2022-08-26 14:00:00,276.67,277.02,276.43,277.0,6185.0,246.809,247.1212,246.5949,247.1034,6185.0
2022-08-26 14:30:00,276.86,277.0,276.15,276.15,5037.0,246.9785,247.1034,246.3451,246.3451,5037.0
2022-08-26 15:00:00,275.75,276.42,275.48,276.42,4073.0,245.9883,246.586,245.7475,246.586,4073.0
2022-08-26 15:30:00,276.35,276.49,274.78,274.78,39728.0,246.5236,246.6485,245.123,245.123,39728.0
2022-08-29 09:30:00,273.16,273.16,270.34,270.34,12614.0,243.6779,243.6779,241.1622,241.1622,12614.0
2022-08-29 10:00:00,270.36,272.02,270.34,271.68,26907.0,241.1801,242.6609,241.1622,242.3576,26907.0
2022-08-29 10:30:00,271.95,272.24,270.56,271.33,6056.0,242.5985,242.8572,241.3585,242.0454,6056.0
2022-08-29 11:00:00,271.11,273.27,271.11,272.93,6780.0,241.8491,243.776,241.8491,243.4727,6780.0
2022-08-29 11:30:00,272.87,272.87,271.87,272.31,3972.0,243.4192,243.4192,242.5271,242.9196,3972.0
2022-08-29 12:00:00,272.3,272.95,272.3,272.3,3368.0,242.9107,243.4905,242.9107,242.9107,3368.0
2022-08-29 12:30:00,272.36,273.42,272.07,273.18,3083.0,242.9642,243.9098,242.7055,243.6957,3083.0
2022-08-29 13:00:00,273.22,273.54,272.63,272.91,3181.0,243.7314,244.0168,243.2051,243.4548,3181.0
2022-08-29 13:30:00,273.22,273.97,272.63,272.77,3206.0,243.7314,244.4004,243.2051,243.33,3206.0
2022-08-29 14:00:00,272.98,273.0,271.68,271.69,4182.0,243.5173,243.5351,242.3576,242.3665,4182.0
2022-08-29 14:30:00,271.9,272.78,271.9,272.39,5375.0,242.5539,243.3389,242.5539,242.991,5375.0
2022-08-29 15:00:00,272.87,273.31,271.68,271.68,12533.0,243.4192,243.8117,242.3576,242.3576,12533.0
2022-08-29 15:30:00,271.57,272.37,270.36,270.44,36353.0,242.2595,242.9731,241.1801,241.2514,36353.0
2022-08-30 09:30:00,270.44,271.32,269.91,271.32,5117.0,241.2514,242.0365,240.7786,242.0365,5117.0
2022-08-30 10:00:00,271.34,271.34,269.82,270.28,2607.0,242.0543,242.0543,240.6983,241.1087,2607.0
2022-08-30 10:30:00,269.63,269.63,268.26,268.88,2707.0,240.5289,240.5289,239.3067,239.8598,2707.0
2022-08-30 11:00:00,268.64,270.2,268.64,270.12,4464.0,239.6457,241.0373,239.6457,240.966,4464.0
2022-08-30 11:30:00,269.53,269.72,268.7,268.76,1600.0,240.4396,240.6091,239.6992,239.7528,1600.0
2022-08-30 12:00:00,268.74,269.86,268.74,269.73,2487.0,239.7349,240.734,239.7349,240.6181,2487.0
2022-08-30 12:30:00,269.68,269.68,268.81,269.33,3257.0,240.5735,240.5735,239.7974,240.2612,3257.0
2022-08-30 13:00:00,269.66,269.78,268.88,268.91,1683.0,240.5556,240.6627,239.8598,239.8866,1683.0
2022-08-30 13:30:00,268.88,269.22,267.81,268.3,3522.0,239.8598,240.1631,238.9053,239.3424,3522.0
2022-08-30 14:00:00,268.25,268.39,267.62,267.85,3028.0,239.2978,239.4227,238.7358,238.941,3028.0
2022-08-30 14:30:00,267.71,267.71,267.11,267.5,3064.0,238.8161,238.8161,238.2808,238.6287,3064.0
2022-08-30 15:00:00,267.61,268.84,267.61,267.91,20040.0,238.7269,239.8241,238.7269,238.9945,20040.0
2022-08-30 15:30:00,267.76,267.77,265.76,266.31,37736.0,238.8607,238.8696,237.0765,237.5672,37736.0
2022-08-31 09:30:00,268.54,269.37,266.96,267.98,3522.0,239.5565,240.2969,238.147,239.0569,3522.0
2022-08-31 10:00:00,267.69,268.79,267.69,268.16,1555.0,238.7982,239.7795,238.7982,239.2175,1555.0
2022-08-31 10:30:00,268.24,268.85,267.87,268.2,1584.0,239.2889,239.833,238.9588,239.2532,1584.0
2022-08-31 11:00:00,267.81,267.82,267.12,267.22,3284.0,238.9053,238.9142,238.2898,238.379,3284.0
2022-08-31 11:30:00,266.55,267.17,266.55,267.01,1436.0,237.7813,238.3344,237.7813,238.1916,1436.0
2022-08-31 12:00:00,266.91,266.92,265.94,266.14,3012.0,238.1024,238.1113,237.2371,237.4155,3012.0
2022-08-31 12:30:00,266.17,266.46,266.04,266.13,2267.0,237.4423,237.701,237.3263,237.4066,2267.0
2022-08-31 13:00:00,266.39,266.77,265.61,265.86,5951.0,237.6385,237.9775,236.9427,237.1657,5951.0
2022-08-31 13:30:00,265.86,266.35,265.39,265.39,1769.0,237.1657,237.6029,236.7465,236.7465,1769.0
2022-08-31 14:00:00,265.43,265.49,265.12,265.41,5423.0,236.7822,236.8357,236.5056,236.7643,5423.0
2022-08-31 14:30:00,265.3,265.3,264.47,265.07,2409.0,236.6662,236.6662,235.9258,236.461,2409.0
2022-08-31 15:00:00,265.57,266.66,265.41,266.46,11064.0,236.907,237.8794,236.7643,237.701,11064.0
2022-08-31 15:30:00,266.37,266.89,264.91,265.07,53825.0,237.6207,238.0846,236.3183,236.461,53825.0
2022-09-01 09:30:00,263.73,265.2,262.76,263.4,10126.0,235.2656,236.577,234.4003,234.9713,10126.0
2022-09-01 10:00:00,263.61,263.61,261.27,263.4,7495.0,235.1586,235.1586,233.0711,234.9713,7495.0
2022-09-01 10:30:00,263.32,263.55,262.42,263.27,5619.0,234.8999,235.1051,234.097,234.8553,5619.0
2022-09-01 11:00:00,263.26,264.52,263.18,263.66,13472.0,234.8464,235.9704,234.775,235.2032,13472.0
2022-09-01 11:30:00,263.75,265.14,263.75,264.1,6613.0,235.2835,236.5235,235.2835,235.5957,6613.0
2022-09-01 12:00:00,264.29,265.51,264.15,264.85,15165.0,235.7652,236.8535,235.6403,236.2648,15165.0
2022-09-01 12:30:00,264.78,264.79,264.14,264.18,8672.0,236.2023,236.2112,235.6314,235.6671,8672.0
2022-09-01 13:00:00,264.17,266.22,264.06,266.13,11934.0,235.6581,237.4869,235.56,237.4066,11934.0
2022-09-01 13:30:00,266.03,266.2,265.19,265.19,6207.0,237.3174,237.4691,236.5681,236.5681,6207.0
2022-09-01 14:00:00,265.46,266.57,265.11,266.44,7388.0,236.8089,237.7991,236.4967,237.6831,7388.0
2022-09-01 14:30:00,266.69,266.87,265.88,266.57,7795.0,237.9062,238.0667,237.1836,237.7991,7795.0
2022-09-01 15:00:00,266.55,267.22,266.12,266.12,9277.0,237.7813,238.379,237.3977,237.3977,9277.0
2022-09-01 15:30:00,265.99,268.2,265.87,268.17,40874.0,237.2817,239.2532,237.1747,239.2264,40874.0
2022-09-02 09:30:00,269.37,270.58,268.19,268.19,19161.0,240.2969,241.3763,239.2443,239.2443,19161.0
2022-09-02 10:00:00,268.03,269.48,267.4,269.2,5722.0,239.1015,240.395,238.5395,240.1453,5722.0
2022-09-02 10:30:00,269.54,269.92,268.73,269.04,11027.0,240.4486,240.7876,239.726,240.0025,11027.0
2022-09-02 11:00:00,269.09,270.43,269.0,270.17,8003.0,240.0471,241.2425,239.9668,241.0106,8003.0
2022-09-02 11:30:00,270.12,270.64,269.33,270.35,8066.0,240.966,241.4298,240.2612,241.1711,8066.0
2022-09-02 12:00:00,270.61,270.88,269.71,270.05,2012.0,241.4031,241.6439,240.6002,240.9035,2012.0
2022-09-02 12:30:00,269.29,269.85,269.04,269.5,4614.0,240.2255,240.7251,240.0025,240.4129,4614.0
2022-09-02 13:00:00,269.25,269.37,267.7,267.7,7012.0,240.1899,240.2969,238.8072,238.8072,7012.0
2022-09-02 13:30:00,267.6,268.37,266.96,266.96,6386.0,238.7179,239.4048,238.147,238.147,6386.0
2022-09-02 14:00:00,267.18,268.13,267.18,268.02,5684.0,238.3433,239.1907,238.3433,239.0926,5684.0
2022-09-02 14:30:00,267.76,267.94,267.1,267.15,4602.0,238.8607,239.0213,238.2719,238.3165,4602.0
2022-09-02 15:00:00,267.17,267.84,266.97,267.09,5363.0,238.3344,238.932,238.1559,238.263,5363.0
2022-09-02 15:30:00,266.95,266.95,265.65,265.97,19080.0,238.1381,238.1381,236.9784,237.2639,19080.0
2022-09-06 09:30:00,267.14,267.29,266.69,267.22,5040.0,238.3076,238.4414,237.9062,238.379,5040.0
2022-09-06 10:00:00,268.14,269.27,266.69,268.95,5909.0,239.1997,240.2077,237.9062,239.9222,5909.0
2022-09-06 10:30:00,268.71,270.5,268.28,270.23,2933.0,239.7081,241.305,239.3246,241.0641,2933.0
2022-09-06 11:00:00,269.93,270.54,268.28,268.37,3011.0,240.7965,241.3406,239.3246,239.4048,3011.0
2022-09-06 11:30:00,267.82,269.77,267.82,269.77,2285.0,238.9142,240.6537,238.9142,240.6537,2285.0
2022-09-06 12:00:00,269.7,269.84,268.26,268.62,3275.0,240.5913,240.7162,239.3067,239.6279,3275.0
2022-09-06 12:30:00,268.44,268.91,268.35,268.85,3334.0,239.4673,239.8866,239.387,239.833,3334.0
2022-09-06 13:00:00,268.77,268.77,267.51,267.63,3418.0,239.7617,239.7617,238.6377,238.7447,3418.0
2022-09-06 13:30:00,267.68,268.77,267.68,268.7,4924.0,238.7893,239.7617,238.7893,239.6992,4924.0
2022-09-06 14:00:00,269.26,270.21,269.26,270.0,4134.0,240.1988,241.0463,240.1988,240.8589,4134.0
2022-09-06 14:30:00,269.85,270.14,269.57,269.88,4574.0,240.7251,240.9838,240.4753,240.7519,4574.0
2022-09-06 15:00:00,269.9,270.44,269.47,269.84,3625.0,240.7697,241.2514,240.3861,240.7162,3625.0
2022-09-06 15:30:00,269.74,270.26,268.94,269.88,24267.0,240.627,241.0909,239.9133,240.7519,24267.0
2022-09-07 09:30:00,270.45,271.58,270.07,270.58,7441.0,241.2603,242.2684,240.9214,241.3763,7441.0
2022-09-07 10:00:00,270.01,272.04,269.79,271.89,4387.0,240.8678,242.6787,240.6716,242.5449,4387.0
2022-09-07 10:30:00,272.28,272.52,270.61,271.6,4695.0,242.8928,243.1069,241.4031,242.2862,4695.0
2022-09-07 11:00:00,271.51,272.27,271.32,272.27,3955.0,242.2059,242.8839,242.0365,242.8839,3955.0
2022-09-07 11:30:00,272.64,272.69,271.86,272.05,1807.0,243.214,243.2586,242.5182,242.6877,1807.0
2022-09-07 12:00:00,271.89,271.96,271.33,271.75,2761.0,242.5449,242.6074,242.0454,242.42,2761.0
2022-09-07 12:30:00,272.0,272.72,272.0,272.44,3923.0,242.6431,243.2853,242.6431,243.0356,3923.0
2022-09-07 13:00:00,272.46,272.82,271.76,271.76,4662.0,243.0534,243.3746,242.429,242.429,4662.0
2022-09-07 13:30:00,271.68,272.93,271.55,272.5,4415.0,242.3576,243.4727,242.2416,243.0891,4415.0
2022-09-07 14:00:00,272.42,273.28,272.42,272.68,4810.0,243.0177,243.7849,243.0177,243.2497,4810.0
2022-09-07 14:30:00,272.67,273.61,272.67,273.4,3213.0,243.2407,244.0793,243.2407,243.892,3213.0
2022-09-07 15:00:00,273.54,273.54,272.92,273.28,2400.0,244.0168,244.0168,243.4638,243.7849,2400.0
2022-09-07 15:30:00,273.78,274.44,273.45,274.41,17470.0,244.2309,244.8197,243.9366,244.7929,17470.0
2022-09-08 09:30:00,274.4,274.65,271.1,274.65,12072.0,244.784,245.007,241.8402,245.007,12072.0
2022-09-08 10:00:00,274.52,275.32,274.03,275.31,6831.0,244.8911,245.6047,244.454,245.5958,6831.0
2022-09-08 10:30:00,275.32,276.06,275.32,275.65,1700.0,245.6047,246.2649,245.6047,245.8991,1700.0
2022-09-08 11:00:00,275.89,275.89,274.7,274.78,2273.0,246.1132,246.1132,245.0516,245.123,2273.0
2022-09-08 11:30:00,274.85,275.0,274.35,274.52,3015.0,245.1855,245.3193,244.7394,244.8911,3015.0
2022-09-08 12:00:00,274.65,274.65,272.81,273.56,7228.0,245.007,245.007,243.3656,244.0347,7228.0
2022-09-08 12:30:00,273.43,275.0,273.43,274.7,2950.0,243.9187,245.3193,243.9187,245.0516,2950.0
2022-09-08 13:00:00,274.57,275.1,274.33,275.01,2307.0,244.9357,245.4085,244.7216,245.3282,2307.0
2022-09-08 13:30:00,274.8,275.67,274.79,275.52,2600.0,245.1409,245.917,245.1319,245.7831,2600.0
2022-09-08 14:00:00,275.31,275.67,275.19,275.52,2336.0,245.5958,245.917,245.4888,245.7831,2336.0
2022-09-08 14:30:00,275.88,275.88,274.43,274.43,1259.0,246.1043,246.1043,244.8108,244.8108,1259.0
2022-09-08 15:00:00,274.58,275.12,274.33,274.77,2604.0,244.9446,245.4263,244.7216,245.1141,2604.0
2022-09-08 15:30:00,274.79,275.36,274.18,275.15,12252.0,245.1319,245.6404,244.5878,245.4531,12252.0
2022-09-09 09:30:00,275.39,275.93,273.49,275.93,9443.0,245.6672,246.1489,243.9722,246.1489,9443.0
2022-09-09 10:00:00,275.89,277.09,275.88,277.09,14144.0,246.1132,247.1837,246.1043,247.1837,14144.0
2022-09-09 10:30:00,277.4,278.44,277.0,278.44,6150.0,247.4602,248.388,247.1034,248.388,6150.0
2022-09-09 11:00:00,278.48,278.48,276.77,277.38,2765.0,248.4237,248.4237,246.8982,247.4424,2765.0
2022-09-09 11:30:00,277.43,278.38,277.28,278.04,5223.0,247.487,248.3345,247.3532,248.0312,5223.0
2022-09-09 12:00:00,277.76,277.77,277.24,277.41,4714.0,247.7814,247.7903,247.3175,247.4692,4714.0
2022-09-09 12:30:00,277.93,278.51,277.64,278.43,4675.0,247.933,248.4504,247.6743,248.3791,4675.0
2022-09-09 13:00:00,278.36,279.03,278.36,278.49,2852.0,248.3166,248.9143,248.3166,248.4326,2852.0
2022-09-09 13:30:00,278.77,279.47,278.63,279.37,4524.0,248.6824,249.3068,248.5575,249.2176,4524.0
2022-09-09 14:00:00,279.57,279.87,279.33,279.81,5780.0,249.396,249.6636,249.1819,249.6101,5780.0
2022-09-09 14:30:00,279.89,280.47,279.56,280.36,6036.0,249.6815,250.1989,249.3871,250.1008,6036.0
2022-09-09 15:00:00,280.38,280.52,279.84,279.87,6524.0,250.1186,250.2435,249.6369,249.6636,6524.0
2022-09-09 15:30:00,279.71,279.8,278.17,278.25,38794.0,249.5209,249.6012,248.1471,248.2185,38794.0
2022-09-12 09:30:00,278.93,279.96,278.43,279.96,9783.0,248.8251,249.7439,248.3791,249.7439,9783.0
2022-09-12 10:00:00,279.93,279.93,277.58,278.75,14291.0,249.7172,249.7172,247.6208,248.6645,14291.0
2022-09-12 10:30:00,278.57,279.6,278.55,279.3,3825.0,248.504,249.4228,248.4861,249.1552,3825.0
2022-09-12 11:00:00,279.26,279.72,278.62,279.61,4338.0,249.1195,249.5298,248.5486,249.4317,4338.0
2022-09-12 11:30:00,279.63,279.74,278.74,279.09,18534.0,249.4496,249.5477,248.6556,248.9678,18534.0
2022-09-12 12:00:00,279.24,279.49,278.76,279.29,6973.0,249.1016,249.3247,248.6735,249.1462,6973.0
2022-09-12 12:30:00,279.2,279.69,279.09,279.63,4626.0,249.066,249.5031,248.9678,249.4496,4626.0
2022-09-12 13:00:00,279.53,279.86,279.28,279.68,5552.0,249.3603,249.6547,249.1373,249.4942,5552.0
2022-09-12 13:30:00,279.58,279.66,279.03,279.04,2694.0,249.4049,249.4763,248.9143,248.9232,2694.0
2022-09-12 14:00:00,279.06,279.18,278.6,278.6,16389.0,248.9411,249.0481,248.5307,248.5307,16389.0
2022-09-12 14:30:00,278.54,278.6,278.16,278.16,4110.0,248.4772,248.5307,248.1382,248.1382,4110.0
2022-09-12 15:00:00,278.24,278.56,277.73,277.83,5959.0,248.2096,248.495,247.7546,247.8438,5959.0
2022-09-12 15:30:00,277.76,278.5,277.33,278.38,20662.0,247.7814,248.4415,247.3978,248.3345,20662.0
2022-09-13 09:30:00,273.74,274.61,271.35,272.13,38253.0,244.1953,244.9714,242.0632,242.759,38253.0
2022-09-13 10:00:00,272.02,272.13,270.47,270.91,21187.0,242.6609,242.759,241.2782,241.6707,21187.0
2022-09-13 10:30:00,270.91,270.91,267.59,267.65,15865.0,241.6707,241.6707,238.709,238.7626,15865.0
2022-09-13 11:00:00,267.43,268.13,267.37,267.6,12551.0,238.5663,239.1907,238.5128,238.7179,12551.0
2022-09-13 11:30:00,267.53,269.28,267.42,268.52,17686.0,238.6555,240.2166,238.5574,239.5387,17686.0
2022-09-13 12:00:00,268.08,270.05,267.65,269.33,38336.0,239.1461,240.9035,238.7626,240.2612,38336.0
2022-09-13 12:30:00,269.32,269.7,269.22,269.51,3510.0,240.2523,240.5913,240.1631,240.4218,3510.0
2022-09-13 13:00:00,269.52,269.82,269.45,269.72,6687.0,240.4307,240.6983,240.3683,240.6091,6687.0
2022-09-13 13:30:00,269.66,269.9,269.29,269.61,8556.0,240.5556,240.7697,240.2255,240.511,8556.0
2022-09-13 14:00:00,269.57,269.61,268.74,269.51,4286.0,240.4753,240.511,239.7349,240.4218,4286.0
2022-09-13 14:30:00,269.52,269.7,268.81,268.81,6698.0,240.4307,240.5913,239.7974,239.7974,6698.0
2022-09-13 15:00:00,269.0,269.45,268.39,268.4,9125.0,239.9668,240.3683,239.4227,239.4316,9125.0
2022-09-13 15:30:00,268.29,268.51,266.98,268.22,37197.0,239.3335,239.5297,238.1649,239.271,37197.0
2022-09-14 09:30:00,266.89,267.09,264.46,265.35,22177.0,238.0846,238.263,235.9168,236.7108,22177.0
2022-09-14 10:00:00,265.39,265.72,264.25,264.47,19269.0,236.7465,237.0409,235.7295,235.9258,19269.0
2022-09-14 10:30:00,264.4,265.47,264.4,264.89,14237.0,235.8633,236.8178,235.8633,236.3004,14237.0
2022-09-14 11:00:00,264.95,265.83,264.09,264.38,15334.0,236.354,237.139,235.5868,235.8455,15334.0
2022-09-14 11:30:00,264.09,264.09,262.52,262.52,8340.0,235.5868,235.5868,234.1862,234.1862,8340.0
2022-09-14 12:00:00,262.47,262.53,261.79,262.09,27217.0,234.1416,234.1952,233.535,233.8026,27217.0
2022-09-14 12:30:00,262.29,264.03,262.29,263.97,5695.0,233.9811,235.5333,233.9811,235.4797,5695.0
2022-09-14 13:00:00,263.99,265.12,263.98,265.04,7124.0,235.4976,236.5056,235.4887,236.4343,7124.0
2022-09-14 13:30:00,265.04,265.63,264.65,265.18,7756.0,236.4343,236.9606,236.0863,236.5591,7756.0
2022-09-14 14:00:00,265.31,265.64,264.14,265.46,16726.0,236.6751,236.9695,235.6314,236.8089,16726.0
2022-09-14 14:30:00,265.46,265.92,264.68,264.85,6023.0,236.8089,237.2193,236.1131,236.2648,6023.0
2022-09-14 15:00:00,264.76,264.97,263.17,263.64,7083.0,236.1845,236.3718,234.7661,235.1854,7083.0
2022-09-14 15:30:00,263.11,264.81,263.05,264.6,25774.0,234.7126,236.2291,234.659,236.0417,25774.0
2022-09-15 09:30:00,263.67,265.43,262.8,263.53,26395.0,235.2121,236.7822,234.436,235.0872,26395.0
2022-09-15 10:00:00,264.05,264.76,263.07,263.07,6312.0,235.5511,236.1845,234.6769,234.6769,6312.0
2022-09-15 10:30:00,263.33,264.0,262.86,263.31,12582.0,234.9088,235.5065,234.4895,234.891,12582.0
2022-09-15 11:00:00,263.05,264.72,263.05,264.71,7618.0,234.659,236.1488,234.659,236.1399,7618.0
2022-09-15 11:30:00,264.44,264.44,263.17,263.19,6164.0,235.899,235.899,234.7661,234.7839,6164.0
2022-09-15 12:00:00,263.35,263.47,261.46,261.46,8518.0,234.9267,235.0337,233.2406,233.2406,8518.0
2022-09-15 12:30:00,261.49,262.92,261.33,262.92,6891.0,233.2674,234.5431,233.1247,234.5431,6891.0
2022-09-15 13:00:00,263.19,264.17,263.19,263.5,7159.0,234.7839,235.6581,234.7839,235.0605,7159.0
2022-09-15 13:30:00,263.69,263.73,262.71,262.86,4767.0,235.23,235.2656,234.3557,234.4895,4767.0
2022-09-15 14:00:00,263.11,263.7,262.28,263.7,11756.0,234.7126,235.2389,233.9721,235.2389,11756.0
2022-09-15 14:30:00,263.88,264.0,262.7,262.86,7827.0,235.3994,235.5065,234.3468,234.4895,7827.0
2022-09-15 15:00:00,262.86,262.93,262.21,262.21,14411.0,234.4895,234.552,233.9097,233.9097,14411.0
2022-09-15 15:30:00,262.16,262.38,260.7,260.97,35982.0,233.8651,234.0613,232.5627,232.8035,35982.0
2022-09-16 09:30:00,261.13,261.13,256.43,257.03,67737.0,232.9463,232.9463,228.7535,229.2888,67737.0
2022-09-16 10:00:00,257.03,258.19,256.69,257.66,15814.0,229.2888,230.3236,228.9855,229.8508,15814.0
2022-09-16 10:30:00,257.96,258.18,257.17,257.62,5592.0,230.1184,230.3146,229.4137,229.8151,5592.0
2022-09-16 11:00:00,257.72,258.08,257.16,257.19,12615.0,229.9043,230.2254,229.4047,229.4315,12615.0
2022-09-16 11:30:00,257.17,257.48,256.76,256.9,5196.0,229.4137,229.6902,229.0479,229.1728,5196.0
2022-09-16 12:00:00,257.14,257.31,256.68,256.92,5386.0,229.3869,229.5385,228.9765,229.1906,5386.0
2022-09-16 12:30:00,256.79,257.8,256.74,257.48,7999.0,229.0747,229.9757,229.0301,229.6902,7999.0
2022-09-16 13:00:00,257.73,257.73,256.8,256.8,5326.0,229.9132,229.9132,229.0836,229.0836,5326.0
2022-09-16 13:30:00,256.77,257.34,256.47,256.54,4368.0,229.0568,229.5653,228.7892,228.8517,4368.0
2022-09-16 14:00:00,256.61,258.63,256.61,258.34,8135.0,228.9141,230.7161,228.9141,230.4574,8135.0
2022-09-16 14:30:00,258.25,259.47,258.12,259.01,17923.0,230.3771,231.4654,230.2611,231.0551,17923.0
2022-09-16 15:00:00,258.96,260.2,258.91,259.86,17751.0,231.0105,232.1166,230.9659,231.8133,17751.0
2022-09-16 15:30:00,259.75,261.32,259.5,261.08,60630.0,231.7152,233.1157,231.4922,232.9017,60630.0
2022-09-19 09:30:00,257.36,258.49,253.7,253.7,9085.0,229.5832,230.5912,226.3182,226.3182,9085.0
2022-09-19 10:00:00,253.36,255.09,252.94,255.09,16322.0,226.0149,227.5582,225.6402,227.5582,16322.0
2022-09-19 10:30:00,255.29,257.02,255.25,255.91,5636.0,227.7366,229.2798,227.7009,228.2897,5636.0
2022-09-19 11:00:00,256.08,256.95,255.62,255.62,12132.0,228.4413,229.2174,228.031,228.031,12132.0
2022-09-19 11:30:00,255.6,256.85,255.57,256.49,12260.0,228.0131,229.1282,227.9863,228.8071,12260.0
2022-09-19 12:00:00,256.45,256.7,255.65,255.88,11028.0,228.7714,228.9944,228.0577,228.2629,11028.0
2022-09-19 12:30:00,255.87,256.85,255.87,256.18,19438.0,228.254,229.1282,228.254,228.5305,19438.0
2022-09-19 13:00:00,256.16,256.35,255.12,255.12,21253.0,228.5127,228.6822,227.5849,227.5849,21253.0
2022-09-19 13:30:00,255.21,255.53,254.39,255.23,13212.0,227.6652,227.9507,226.9337,227.683,13212.0
2022-09-19 14:00:00,255.13,255.22,254.51,254.9,15522.0,227.5938,227.6741,227.0408,227.3887,15522.0
2022-09-19 14:30:00,254.98,255.86,254.91,255.71,13204.0,227.46,228.245,227.3976,228.1112,13204.0
2022-09-19 15:00:00,255.74,257.67,255.73,256.88,23813.0,228.138,229.8597,228.1291,229.155,23813.0
2022-09-19 15:30:00,256.88,257.84,256.72,257.55,73111.0,229.155,230.0113,229.0122,229.7526,73111.0
2022-09-20 09:30:00,255.99,255.99,249.97,250.23,14613.0,228.361,228.361,222.9908,223.2227,14613.0
2022-09-20 10:00:00,250.23,251.26,249.77,251.02,10333.0,223.2227,224.1415,222.8123,223.9274,10333.0
2022-09-20 10:30:00,251.0,252.96,250.74,252.27,9966.0,223.9096,225.658,223.6776,225.0425,9966.0
2022-09-20 11:00:00,252.18,252.42,249.33,249.33,27932.0,224.9622,225.1763,222.4198,222.4198,27932.0
2022-09-20 11:30:00,249.36,251.12,248.72,251.12,18132.0,222.4466,224.0166,221.8757,224.0166,18132.0
2022-09-20 12:00:00,251.25,252.35,251.25,251.64,13395.0,224.1326,225.1139,224.1326,224.4805,13395.0
2022-09-20 12:30:00,251.27,252.06,250.97,251.71,9095.0,224.1504,224.8552,223.8828,224.543,9095.0
2022-09-20 13:00:00,251.59,251.64,250.95,251.15,10113.0,224.4359,224.4805,223.865,224.0434,10113.0
2022-09-20 13:30:00,251.12,251.13,249.33,249.6,9325.0,224.0166,224.0256,222.4198,222.6607,9325.0
2022-09-20 14:00:00,249.45,250.93,249.43,250.75,11792.0,222.5269,223.8471,222.509,223.6866,11792.0
2022-09-20 14:30:00,250.61,251.75,249.62,251.31,14178.0,223.5617,224.5786,222.6785,224.1861,14178.0
2022-09-20 15:00:00,251.41,251.73,250.84,251.5,13997.0,224.2753,224.5608,223.7669,224.3556,13997.0
2022-09-20 15:30:00,251.38,252.45,251.0,251.19,40642.0,224.2486,225.2031,223.9096,224.0791,40642.0
2022-09-21 09:30:00,253.57,253.92,252.4,253.51,5886.0,226.2022,226.5144,225.1585,226.1487,5886.0
2022-09-21 10:00:00,253.31,253.99,253.12,253.89,3255.0,225.9703,226.5769,225.8008,226.4877,3255.0
2022-09-21 10:30:00,253.29,253.95,252.61,252.61,3677.0,225.9524,226.5412,225.3458,225.3458,3677.0
2022-09-21 11:00:00,252.73,253.28,252.52,252.88,6931.0,225.4529,225.9435,225.2655,225.5867,6931.0
2022-09-21 11:30:00,252.89,253.24,252.88,253.07,2294.0,225.5956,225.9078,225.5867,225.7562,2294.0
2022-09-21 12:00:00,253.08,253.71,253.02,253.71,2511.0,225.7651,226.3271,225.7116,226.3271,2511.0
2022-09-21 12:30:00,253.59,253.59,253.18,253.26,1553.0,226.22,226.22,225.8543,225.9257,1553.0
2022-09-21 13:00:00,253.36,253.92,253.36,253.73,3467.0,226.0149,226.5144,226.0149,226.3449,3467.0
2022-09-21 13:30:00,253.79,254.11,253.0,253.47,7611.0,226.3985,226.6839,225.6937,226.113,7611.0
2022-09-21 14:00:00,253.51,253.51,249.37,249.74,7667.0,226.1487,226.1487,222.4555,222.7856,7667.0
2022-09-21 14:30:00,249.83,253.83,249.64,252.96,11950.0,222.8659,226.4341,222.6964,225.658,11950.0
2022-09-21 15:00:00,253.58,253.69,250.44,250.46,15454.0,226.2111,226.3093,223.41,223.4279,15454.0
2022-09-21 15:30:00,250.45,250.74,247.61,247.61,47894.0,223.4189,223.6776,220.8855,220.8855,47894.0
2022-09-22 09:30:00,246.59,247.01,244.36,244.48,8494.0,219.9756,220.3502,217.9862,218.0933,8494.0
2022-09-22 10:00:00,244.55,246.46,244.4,246.33,3400.0,218.1557,219.8596,218.0219,219.7436,3400.0
2022-09-22 10:30:00,246.32,246.42,245.0,245.0,3671.0,219.7347,219.8239,218.5572,218.5572,3671.0
2022-09-22 11:00:00,245.6,246.02,244.81,246.02,5348.0,219.0924,219.4671,218.3877,219.4671,5348.0
2022-09-22 11:30:00,246.33,246.33,244.96,245.26,6135.0,219.7436,219.7436,218.5215,218.7891,6135.0
2022-09-22 12:00:00,245.1,246.15,245.0,245.77,8702.0,218.6464,219.583,218.5572,219.2441,8702.0
2022-09-22 12:30:00,245.66,247.26,245.49,246.83,18500.0,219.1459,220.5732,218.9943,220.1897,18500.0
2022-09-22 13:00:00,246.93,247.41,246.41,247.41,7457.0,220.2789,220.7071,219.815,220.7071,7457.0
2022-09-22 13:30:00,247.63,248.16,247.13,248.04,4080.0,220.9033,221.3761,220.4573,221.2691,4080.0
2022-09-22 14:00:00,248.06,248.22,247.53,247.79,3122.0,221.2869,221.4296,220.8141,221.046,3122.0
2022-09-22 14:30:00,247.62,248.6,247.29,248.14,5314.0,220.8944,221.7686,220.6,221.3583,5314.0
2022-09-22 15:00:00,248.66,249.4,248.28,248.74,9103.0,221.8221,222.4823,221.4832,221.8935,9103.0
2022-09-22 15:30:00,248.98,249.47,247.96,248.21,39432.0,222.1076,222.5447,221.1977,221.4207,39432.0
2022-09-23 09:30:00,245.93,250.78,244.63,250.34,16266.0,219.3868,223.7133,218.2271,223.3208,16266.0
2022-09-23 10:00:00,250.29,252.42,250.1,251.49,10634.0,223.2762,225.1763,223.1067,224.3467,10634.0
2022-09-23 10:30:00,251.51,251.69,249.08,249.08,5954.0,224.3645,224.5251,222.1968,222.1968,5954.0
2022-09-23 11:00:00,248.23,249.41,247.79,249.1,6465.0,221.4386,222.4912,221.046,222.2147,6465.0
2022-09-23 11:30:00,248.99,250.07,248.97,249.43,9571.0,222.1165,223.08,222.0987,222.509,9571.0
2022-09-23 12:00:00,249.27,249.27,247.53,247.54,4500.0,222.3663,222.3663,220.8141,220.823,4500.0
2022-09-23 12:30:00,247.64,248.07,247.25,247.86,6427.0,220.9122,221.2958,220.5643,221.1085,6427.0
2022-09-23 13:00:00,248.07,248.98,248.01,248.12,7896.0,221.2958,222.1076,221.2423,221.3404,7896.0
2022-09-23 13:30:00,247.84,248.34,247.79,247.99,5253.0,221.0906,221.5367,221.046,221.2245,5253.0
2022-09-23 14:00:00,247.72,248.44,246.44,247.08,8065.0,220.9836,221.6259,219.8417,220.4127,8065.0
2022-09-23 14:30:00,247.18,247.25,245.48,245.69,7182.0,220.5019,220.5643,218.9854,219.1727,7182.0
2022-09-23 15:00:00,245.76,247.47,245.62,247.39,6961.0,219.2351,220.7606,219.1102,220.6892,6961.0
2022-09-23 15:30:00,247.74,248.28,247.3,248.08,33915.0,221.0014,221.4832,220.6089,221.3047,33915.0
2022-09-26 09:30:00,247.13,247.13,240.08,243.99,19962.0,220.4573,220.4573,214.1682,217.6562,19962.0
2022-09-26 10:00:00,244.59,246.98,244.52,246.78,6899.0,218.1914,220.3235,218.129,220.1451,6899.0
2022-09-26 10:30:00,246.23,247.09,245.61,246.21,5708.0,219.6544,220.4216,219.1013,219.6366,5708.0
2022-09-26 11:00:00,245.94,245.94,243.14,243.29,6306.0,219.3957,219.3957,216.8979,217.0317,6306.0
2022-09-26 11:30:00,243.23,243.39,241.41,241.87,7141.0,216.9782,217.1209,215.3546,215.765,7141.0
2022-09-26 12:00:00,241.64,241.9,240.34,240.7,7758.0,215.5598,215.7917,214.4001,214.7213,7758.0
2022-09-26 12:30:00,240.69,241.77,240.11,241.56,9008.0,214.7123,215.6758,214.1949,215.4884,9008.0
2022-09-26 13:00:00,241.49,241.82,239.16,239.16,7418.0,215.426,215.7204,213.3475,213.3475,7418.0
2022-09-26 13:30:00,239.58,240.01,238.23,238.24,13459.0,213.7221,214.1057,212.5179,212.5268,13459.0
2022-09-26 14:00:00,238.41,239.24,238.28,238.39,4360.0,212.6784,213.4188,212.5625,212.6606,4360.0
2022-09-26 14:30:00,237.89,240.49,237.89,240.08,7949.0,212.2145,214.5339,212.2145,214.1682,7949.0
2022-09-26 15:00:00,240.17,242.03,240.17,241.7,10992.0,214.2485,215.9077,214.2485,215.6133,10992.0
2022-09-26 15:30:00,241.61,243.13,240.56,241.38,46311.0,215.533,216.889,214.5964,215.3279,46311.0
2022-09-27 09:30:00,242.24,244.52,242.24,243.18,15500.0,216.0951,218.129,216.0951,216.9336,15500.0
2022-09-27 10:00:00,242.36,242.7,240.39,240.39,4000.0,216.2021,216.5054,214.4447,214.4447,4000.0
2022-09-27 10:30:00,241.02,242.94,241.02,242.4,4824.0,215.0067,216.7195,215.0067,216.2378,4824.0
2022-09-27 11:00:00,241.84,242.17,240.78,240.86,4420.0,215.7382,216.0326,214.7926,214.864,4420.0
2022-09-27 11:30:00,241.14,241.93,241.0,241.45,3300.0,215.1138,215.8185,214.9889,215.3903,3300.0
2022-09-27 12:00:00,241.14,241.34,240.01,240.24,5838.0,215.1138,215.2922,214.1057,214.3109,5838.0
2022-09-27 12:30:00,240.07,240.84,239.4,239.95,6448.0,214.1593,214.8462,213.5616,214.0522,6448.0
2022-09-27 13:00:00,239.71,240.67,239.71,240.2,8145.0,213.8381,214.6945,213.8381,214.2752,8145.0
2022-09-27 13:30:00,240.39,240.89,238.54,239.09,11745.0,214.4447,214.8908,212.7944,213.285,11745.0
2022-09-27 14:00:00,239.18,239.28,238.53,239.03,21569.0,213.3653,213.4545,212.7855,213.2315,21569.0
2022-09-27 14:30:00,239.01,240.23,238.91,240.06,12734.0,213.2137,214.302,213.1245,214.1503,12734.0
2022-09-27 15:00:00,239.98,240.16,239.22,239.52,5559.0,214.079,214.2395,213.401,213.6686,5559.0
2022-09-27 15:30:00,239.3,239.3,238.24,238.36,26105.0,213.4724,213.4724,212.5268,212.6338,26105.0
2022-09-28 09:30:00,240.86,241.27,238.17,239.53,6794.0,214.864,215.2297,212.4643,213.6775,6794.0
2022-09-28 10:00:00,239.69,241.35,239.69,241.35,3828.0,213.8203,215.3011,213.8203,215.3011,3828.0
2022-09-28 10:30:00,242.0,243.26,241.28,242.06,9255.0,215.881,217.005,215.2387,215.9345,9255.0
2022-09-28 11:00:00,241.86,243.19,241.51,243.03,9375.0,215.7561,216.9425,215.4438,216.7998,9375.0
2022-09-28 11:30:00,242.84,243.09,241.95,242.77,5709.0,216.6303,216.8533,215.8364,216.5678,5709.0
2022-09-28 12:00:00,242.76,243.44,242.13,242.84,16790.0,216.5589,217.1655,215.9969,216.6303,16790.0
2022-09-28 12:30:00,242.97,245.43,242.73,245.29,320242.0,216.7463,218.9408,216.5322,218.8159,320242.0
2022-09-28 13:00:00,245.14,246.22,244.41,245.21,18033.0,218.6821,219.6455,218.0308,218.7445,18033.0
2022-09-28 13:30:00,244.82,245.12,243.82,244.45,11087.0,218.3966,218.6642,217.5045,218.0665,11087.0
2022-09-28 14:00:00,244.46,244.46,242.66,242.98,6218.0,218.0754,218.0754,216.4697,216.7552,6218.0
2022-09-28 14:30:00,243.13,244.07,243.13,243.92,10773.0,216.889,217.7275,216.889,217.5937,10773.0
2022-09-28 15:00:00,243.77,245.14,243.74,244.41,15286.0,217.4599,218.6821,217.4332,218.0308,15286.0
2022-09-28 15:30:00,244.43,245.92,244.42,244.52,52673.0,218.0487,219.3779,218.0398,218.129,52673.0
2022-09-29 09:30:00,240.3,240.73,237.53,238.36,28636.0,216.3405,216.7276,213.8467,214.5939,28636.0
2022-09-29 10:00:00,238.0,238.0,236.01,237.58,10275.0,214.2698,214.2698,212.4782,213.8917,10275.0
2022-09-29 10:30:00,236.99,239.6,236.99,239.46,10713.0,213.3605,215.7103,213.3605,215.5842,10713.0
2022-09-29 11:00:00,239.29,240.32,239.13,240.31,22826.0,215.4312,216.3585,215.2871,216.3495,22826.0
2022-09-29 11:30:00,240.45,241.72,239.78,241.3,22473.0,216.4755,217.6189,215.8723,217.2408,22473.0
2022-09-29 12:00:00,241.16,241.54,240.17,241.34,21448.0,217.1147,217.4568,216.2234,217.2768,21448.0
2022-09-29 12:30:00,241.25,241.39,239.06,239.15,10846.0,217.1958,217.3218,215.2241,215.3051,10846.0
2022-09-29 13:00:00,239.05,239.19,238.14,238.63,5249.0,215.2151,215.3412,214.3958,214.837,5249.0
2022-09-29 13:30:00,238.5,238.76,238.31,238.46,8088.0,214.7199,214.954,214.5489,214.6839,8088.0
2022-09-29 14:00:00,238.25,238.45,237.65,237.93,16327.0,214.4949,214.6749,213.9547,214.2068,16327.0
2022-09-29 14:30:00,238.05,238.77,237.93,238.22,26561.0,214.3148,214.963,214.2068,214.4679,26561.0
2022-09-29 15:00:00,238.25,239.26,237.66,238.63,15245.0,214.4949,215.4042,213.9637,214.837,15245.0
2022-09-29 15:30:00,238.45,240.25,238.45,238.68,56927.0,214.6749,216.2955,214.6749,214.882,56927.0
2022-09-30 09:30:00,241.18,241.42,238.53,240.33,10927.0,217.1327,217.3488,214.747,216.3675,10927.0
2022-09-30 10:00:00,240.24,240.4,238.67,239.3,11565.0,216.2865,216.4305,214.873,215.4402,11565.0
2022-09-30 10:30:00,239.42,240.81,239.42,239.99,5008.0,215.5482,216.7996,215.5482,216.0614,5008.0
2022-09-30 11:00:00,239.65,242.0,239.1,241.86,10602.0,215.7553,217.871,215.2601,217.7449,10602.0
2022-09-30 11:30:00,241.86,242.02,240.88,241.94,58689.0,217.7449,217.889,216.8626,217.817,58689.0
2022-09-30 12:00:00,241.88,241.97,241.12,241.77,4626.0,217.7629,217.844,217.0787,217.6639,4626.0
2022-09-30 12:30:00,241.8,242.48,241.76,242.35,6580.0,217.6909,218.3031,217.6549,218.1861,6580.0
2022-09-30 13:00:00,242.2,242.2,241.4,242.01,4066.0,218.051,218.051,217.3308,217.88,4066.0
2022-09-30 13:30:00,242.03,242.05,241.0,241.19,12239.0,217.898,217.916,216.9707,217.1417,12239.0
2022-09-30 14:00:00,241.24,243.65,241.24,242.73,13654.0,217.1868,219.3565,217.1868,218.5282,13654.0
2022-09-30 14:30:00,242.98,243.51,242.62,242.84,13917.0,218.7533,219.2304,218.4292,218.6272,13917.0
2022-09-30 15:00:00,242.51,243.03,242.11,243.03,22867.0,218.3301,218.7983,217.97,218.7983,22867.0
2022-09-30 15:30:00,243.12,244.14,242.18,242.3,69683.0,218.8793,219.7976,218.033,218.1411,69683.0
2022-10-03 09:30:00,245.97,246.35,242.26,244.15,8313.0,221.4451,221.7873,218.1051,219.8066,8313.0
2022-10-03 10:00:00,244.07,246.8,244.07,246.33,8313.0,219.7346,222.1924,219.7346,221.7692,8313.0
2022-10-03 10:30:00,246.57,247.83,245.72,247.51,8761.0,221.9853,223.1197,221.2201,222.8316,8761.0
2022-10-03 11:00:00,247.54,248.06,246.79,246.8,10434.0,222.8586,223.3268,222.1834,222.1924,10434.0
2022-10-03 11:30:00,246.8,246.96,245.52,245.71,4487.0,222.1924,222.3364,221.04,221.2111,4487.0
2022-10-03 12:00:00,245.5,246.05,244.67,244.81,8073.0,221.022,221.5172,220.2748,220.4008,8073.0
2022-10-03 12:30:00,244.84,245.52,244.56,245.19,11408.0,220.4278,221.04,220.1757,220.7429,11408.0
2022-10-03 13:00:00,245.61,246.9,245.32,246.63,21980.0,221.121,222.2824,220.8599,222.0393,21980.0
2022-10-03 13:30:00,246.86,247.57,246.11,246.26,10871.0,222.2464,222.8856,221.5712,221.7062,10871.0
2022-10-03 14:00:00,246.26,247.74,246.26,247.74,13990.0,221.7062,223.0387,221.7062,223.0387,13990.0
2022-10-03 14:30:00,247.49,248.2,247.45,247.59,17258.0,222.8136,223.4528,222.7776,222.9036,17258.0
2022-10-03 15:00:00,247.6,247.69,246.45,247.29,17413.0,222.9126,222.9936,221.8773,222.6335,17413.0
2022-10-03 15:30:00,247.22,247.49,246.12,246.7,69467.0,222.5705,222.8136,221.5802,222.1024,69467.0
2022-10-04 09:30:00,248.13,249.37,247.27,248.39,24167.0,223.3898,224.5061,222.6155,223.6238,24167.0
2022-10-04 10:00:00,248.76,249.67,247.52,247.6,43144.0,223.957,224.7762,222.8406,222.9126,43144.0
2022-10-04 10:30:00,247.72,248.18,246.3,246.31,25900.0,223.0207,223.4348,221.7422,221.7512,25900.0
2022-10-04 11:00:00,246.41,246.93,243.99,244.94,45338.0,221.8413,222.3094,219.6626,220.5178,45338.0
2022-10-04 11:30:00,244.98,245.66,244.13,244.78,30855.0,220.5538,221.166,219.7886,220.3738,30855.0
2022-10-04 12:00:00,244.78,245.33,244.61,244.85,11774.0,220.3738,220.869,220.2207,220.4368,11774.0
2022-10-04 12:30:00,244.87,245.4,244.34,244.88,12765.0,220.4548,220.932,219.9777,220.4638,12765.0
2022-10-04 13:00:00,244.83,244.85,242.63,243.84,24520.0,220.4188,220.4368,218.4382,219.5275,24520.0
2022-10-04 13:30:00,243.96,244.38,243.16,243.89,15077.0,219.6356,220.0137,218.9153,219.5725,15077.0
2022-10-04 14:00:00,243.87,244.75,243.76,244.14,34560.0,219.5545,220.3468,219.4555,219.7976,34560.0
2022-10-04 14:30:00,244.2,244.95,243.82,244.87,13889.0,219.8516,220.5268,219.5095,220.4548,13889.0
2022-10-04 15:00:00,244.79,244.83,243.2,244.29,22568.0,220.3828,220.4188,218.9513,219.9326,22568.0
2022-10-04 15:30:00,244.22,245.71,243.87,245.6,75632.0,219.8696,221.2111,219.5545,221.112,75632.0
2022-10-05 09:30:00,242.66,242.66,238.24,239.4,11811.0,218.4652,218.4652,214.4859,215.5302,11811.0
2022-10-05 10:00:00,239.09,239.25,235.26,235.78,16039.0,215.2511,215.3952,211.803,212.2712,16039.0
2022-10-05 10:30:00,235.84,237.71,234.82,235.22,11962.0,212.3252,214.0087,211.4069,211.767,11962.0
2022-10-05 11:00:00,235.51,235.55,234.64,235.02,5310.0,212.0281,212.0641,211.2448,211.5869,5310.0
2022-10-05 11:30:00,235.11,235.18,234.56,235.03,5793.0,211.668,211.731,211.1728,211.5959,5793.0
2022-10-05 12:00:00,234.97,237.25,234.9,236.33,7489.0,211.5419,213.5946,211.4789,212.7663,7489.0
2022-10-05 12:30:00,236.2,236.42,235.3,235.34,7601.0,212.6493,212.8473,211.839,211.875,7601.0
2022-10-05 13:00:00,235.23,236.69,235.05,236.21,11539.0,211.776,213.0904,211.6139,212.6583,11539.0
2022-10-05 13:30:00,236.27,236.59,235.74,235.76,8125.0,212.7123,213.0004,212.2351,212.2531,8125.0
2022-10-05 14:00:00,235.82,238.19,235.81,238.19,9958.0,212.3072,214.4409,212.2982,214.4409,9958.0
2022-10-05 14:30:00,238.18,238.55,237.8,237.99,7615.0,214.4319,214.765,214.0897,214.2608,7615.0
2022-10-05 15:00:00,238.12,239.33,238.12,238.5,13574.0,214.3778,215.4672,214.3778,214.7199,13574.0
2022-10-05 15:30:00,238.49,238.53,236.01,236.76,64805.0,214.7109,214.747,212.4782,213.1534,64805.0
2022-10-06 09:30:00,236.0,237.27,233.66,233.66,11699.0,212.4692,213.6126,210.3625,210.3625,11699.0
2022-10-06 10:00:00,233.41,234.94,233.28,233.42,6533.0,210.1375,211.5149,210.0204,210.1465,6533.0
2022-10-06 10:30:00,233.72,234.46,232.43,234.3,5701.0,210.4165,211.0828,209.2552,210.9387,5701.0
2022-10-06 11:00:00,233.99,234.03,232.57,233.1,7642.0,210.6596,210.6956,209.3812,209.8584,7642.0
2022-10-06 11:30:00,233.01,233.01,231.3,231.31,8063.0,209.7773,209.7773,208.2378,208.2468,8063.0
2022-10-06 12:00:00,231.49,231.7,230.03,231.32,9721.0,208.4089,208.598,207.0945,208.2558,9721.0
2022-10-06 12:30:00,231.34,231.94,231.06,231.42,7160.0,208.2738,208.814,208.0218,208.3459,7160.0
2022-10-06 13:00:00,231.37,231.57,230.7,230.97,8346.0,208.3009,208.4809,207.6977,207.9407,8346.0
2022-10-06 13:30:00,230.97,230.97,230.31,230.65,14231.0,207.9407,207.9407,207.3465,207.6526,14231.0
2022-10-06 14:00:00,230.84,231.2,229.98,231.04,21827.0,207.8237,208.1478,207.0495,208.0038,21827.0
2022-10-06 14:30:00,231.08,231.43,229.7,230.32,25797.0,208.0398,208.3549,206.7974,207.3556,25797.0
2022-10-06 15:00:00,230.19,230.76,229.49,230.76,28116.0,207.2385,207.7517,206.6083,207.7517,28116.0
2022-10-06 15:30:00,230.82,230.97,228.64,228.69,74929.0,207.8057,207.9407,205.8431,205.8881,74929.0
2022-10-07 09:30:00,226.83,228.23,223.29,224.13,19029.0,204.2135,205.4739,201.0265,201.7827,19029.0
2022-10-07 10:00:00,223.99,225.14,223.53,223.93,12542.0,201.6567,202.692,201.2426,201.6027,12542.0
2022-10-07 10:30:00,223.66,223.75,222.62,223.02,10291.0,201.3596,201.4406,200.4233,200.7834,10291.0
2022-10-07 11:00:00,223.04,223.76,222.27,222.27,9497.0,200.8014,201.4496,200.1082,200.1082,9497.0
2022-10-07 11:30:00,222.35,222.52,221.72,221.73,12585.0,200.1802,200.3333,199.613,199.622,12585.0
2022-10-07 12:00:00,221.62,222.01,221.3,221.5,19494.0,199.523,199.8741,199.2349,199.415,19494.0
2022-10-07 12:30:00,221.28,221.44,220.58,220.67,11408.0,199.2169,199.3609,198.5867,198.6677,11408.0
2022-10-07 13:00:00,220.6,222.31,220.57,222.12,8868.0,198.6047,200.1442,198.5777,199.9731,8868.0
2022-10-07 13:30:00,222.01,222.3,221.45,222.16,17338.0,199.8741,200.1352,199.3699,200.0092,17338.0
2022-10-07 14:00:00,222.22,223.04,222.2,222.2,11456.0,200.0632,200.8014,200.0452,200.0452,11456.0
2022-10-07 14:30:00,221.92,222.24,221.32,221.51,15656.0,199.7931,200.0812,199.2529,199.424,15656.0
2022-10-07 15:00:00,221.52,222.12,220.5,220.53,15074.0,199.433,199.9731,198.5147,198.5417,15074.0
2022-10-07 15:30:00,220.52,221.82,220.25,221.21,67457.0,198.5327,199.7031,198.2896,199.1539,67457.0
2022-10-10 09:30:00,222.0,223.53,220.69,222.16,20211.0,199.8651,201.2426,198.6857,200.0092,20211.0
2022-10-10 10:00:00,221.88,222.15,221.0,221.95,20702.0,199.7571,200.0002,198.9648,199.8201,20702.0
2022-10-10 10:30:00,222.01,222.11,220.51,220.79,15887.0,199.8741,199.9641,198.5237,198.7758,15887.0
2022-10-10 11:00:00,220.75,220.88,219.86,220.51,11202.0,198.7397,198.8568,197.9385,198.5237,11202.0
2022-10-10 11:30:00,220.42,221.29,220.38,220.72,10297.0,198.4426,199.2259,198.4066,198.7127,10297.0
2022-10-10 12:00:00,220.65,220.71,219.94,220.19,12993.0,198.6497,198.7037,198.0105,198.2356,12993.0
2022-10-10 12:30:00,220.28,220.97,220.19,220.6,13728.0,198.3166,198.9378,198.2356,198.6047,13728.0
2022-10-10 13:00:00,220.48,221.43,220.44,221.18,20167.0,198.4967,199.3519,198.4607,199.1269,20167.0
2022-10-10 13:30:00,221.18,221.73,220.84,221.0,26660.0,199.1269,199.622,198.8208,198.9648,26660.0
2022-10-10 14:00:00,221.03,221.61,220.44,220.49,24922.0,198.9918,199.514,198.4607,198.5057,24922.0
2022-10-10 14:30:00,220.39,220.85,220.0,220.26,23620.0,198.4156,198.8298,198.0645,198.2986,23620.0
2022-10-10 15:00:00,220.2,220.72,219.16,220.0,27079.0,198.2446,198.7127,197.3083,198.0645,27079.0
2022-10-10 15:30:00,220.0,221.55,219.9,221.44,153074.0,198.0645,199.46,197.9745,199.3609,153074.0
2022-10-11 09:30:00,222.13,222.4,220.47,221.86,14835.0,199.9821,200.2252,198.4877,199.7391,14835.0
2022-10-11 10:00:00,221.98,225.27,221.15,224.36,20077.0,199.8471,202.8091,199.0999,201.9898,20077.0
2022-10-11 10:30:00,224.35,226.15,224.15,225.48,7420.0,201.9808,203.6013,201.8007,202.9981,7420.0
2022-10-11 11:00:00,225.35,226.32,224.84,225.3,8782.0,202.8811,203.7544,202.4219,202.8361,8782.0
2022-10-11 11:30:00,225.52,227.04,225.27,226.41,10356.0,203.0341,204.4026,202.8091,203.8354,10356.0
2022-10-11 12:00:00,226.17,228.08,226.03,227.79,10468.0,203.6193,205.3389,203.4933,205.0778,10468.0
2022-10-11 12:30:00,227.61,227.98,226.3,226.56,11136.0,204.9158,205.2489,203.7364,203.9704,11136.0
2022-10-11 13:00:00,226.5,226.7,225.06,225.68,15981.0,203.9164,204.0965,202.62,203.1782,15981.0
2022-10-11 13:30:00,225.68,226.95,225.49,226.74,9944.0,203.1782,204.3216,203.0071,204.1325,9944.0
2022-10-11 14:00:00,226.83,227.71,225.99,227.62,12835.0,204.2135,205.0058,203.4573,204.9248,12835.0
2022-10-11 14:30:00,227.62,228.02,225.06,225.26,15182.0,204.9248,205.2849,202.62,202.8001,15182.0
2022-10-11 15:00:00,224.99,226.23,224.71,226.05,14058.0,202.557,203.6734,202.3049,203.5113,14058.0
2022-10-11 15:30:00,226.02,227.71,225.83,226.86,74745.0,203.4843,205.0058,203.3132,204.2405,74745.0
2022-10-12 09:30:00,226.08,226.59,224.83,224.86,16560.0,203.5383,203.9975,202.4129,202.4399,16560.0
2022-10-12 10:00:00,224.97,225.12,223.05,224.91,14720.0,202.539,202.674,200.8104,202.485,14720.0
2022-10-12 10:30:00,224.87,225.9,224.5,225.56,6110.0,202.449,203.3763,202.1158,203.0702,6110.0
2022-10-12 11:00:00,225.66,226.02,224.75,224.96,12036.0,203.1602,203.4843,202.3409,202.53,12036.0
2022-10-12 11:30:00,225.06,225.45,224.75,225.16,9719.0,202.62,202.9711,202.3409,202.71,9719.0
2022-10-12 12:00:00,225.27,225.98,224.61,224.76,8420.0,202.8091,203.4483,202.2149,202.3499,8420.0
2022-10-12 12:30:00,224.94,226.03,224.66,226.03,8297.0,202.512,203.4933,202.2599,203.4933,8297.0
2022-10-12 13:00:00,226.02,226.02,225.13,225.33,9191.0,203.4843,203.4843,202.683,202.8631,9191.0
2022-10-12 13:30:00,225.26,225.26,224.79,224.92,7344.0,202.8001,202.8001,202.3769,202.494,7344.0
2022-10-12 14:00:00,225.0,226.42,224.49,226.42,21912.0,202.566,203.8444,202.1068,203.8444,21912.0
2022-10-12 14:30:00,226.44,226.44,225.12,225.32,6856.0,203.8624,203.8624,202.674,202.8541,6856.0
2022-10-12 15:00:00,225.36,225.63,225.04,225.13,10595.0,202.8901,203.1332,202.602,202.683,10595.0
2022-10-12 15:30:00,225.2,225.69,223.99,224.0,77019.0,202.746,203.1872,201.6567,201.6657,77019.0
2022-10-13 09:30:00,219.85,222.02,218.83,220.95,9041.0,197.9295,199.8831,197.0112,198.9198,9041.0
2022-10-13 10:00:00,221.09,224.09,221.09,222.04,21256.0,199.0458,201.7467,199.0458,199.9011,21256.0
2022-10-13 10:30:00,222.05,222.72,221.38,221.57,11946.0,199.9101,200.5133,199.3069,199.478,11946.0
2022-10-13 11:00:00,221.2,224.24,221.08,224.15,20491.0,199.1449,201.8818,199.0368,201.8007,20491.0
2022-10-13 11:30:00,224.45,227.22,224.14,226.53,10808.0,202.0708,204.5646,201.7917,203.9434,10808.0
2022-10-13 12:00:00,226.78,227.35,225.72,225.98,7135.0,204.1685,204.6817,203.2142,203.4483,7135.0
2022-10-13 12:30:00,225.82,227.72,225.81,227.71,8024.0,203.3042,205.0148,203.2952,205.0058,8024.0
2022-10-13 13:00:00,227.19,228.41,227.13,228.0,9184.0,204.5376,205.636,204.4836,205.2669,9184.0
2022-10-13 13:30:00,228.1,229.11,227.97,228.63,10213.0,205.3569,206.2662,205.2399,205.8341,10213.0
2022-10-13 14:00:00,228.77,229.55,228.5,228.71,10824.0,205.9601,206.6623,205.717,205.9061,10824.0
2022-10-13 14:30:00,228.81,230.44,228.61,230.23,14054.0,205.9961,207.4636,205.816,207.2745,14054.0
2022-10-13 15:00:00,230.2,230.65,229.2,229.42,11987.0,207.2475,207.6526,206.3472,206.5453,11987.0
2022-10-13 15:30:00,229.45,229.93,228.74,229.19,56259.0,206.5723,207.0044,205.9331,206.3382,56259.0
2022-10-14 09:30:00,232.57,232.79,230.76,231.59,14221.0,209.3812,209.5793,207.7517,208.4989,14221.0
2022-10-14 10:00:00,231.59,231.59,226.97,228.36,23940.0,208.4989,208.4989,204.3396,205.591,23940.0
2022-10-14 10:30:00,228.49,229.39,227.52,227.97,11445.0,205.708,206.5183,204.8347,205.2399,11445.0
2022-10-14 11:00:00,227.94,228.69,226.28,226.78,10045.0,205.2129,205.8881,203.7184,204.1685,10045.0
2022-10-14 11:30:00,226.8,226.8,224.54,224.54,7050.0,204.1865,204.1865,202.1519,202.1519,7050.0
2022-10-14 12:00:00,224.5,225.33,224.25,224.66,12447.0,202.1158,202.8631,201.8908,202.2599,12447.0
2022-10-14 12:30:00,224.61,225.22,223.63,223.95,10537.0,202.2149,202.7641,201.3326,201.6207,10537.0
2022-10-14 13:00:00,224.15,224.43,223.75,224.01,10478.0,201.8007,202.0528,201.4406,201.6747,10478.0
2022-10-14 13:30:00,224.16,224.26,223.5,224.06,11243.0,201.8097,201.8998,201.2155,201.7197,11243.0
2022-10-14 14:00:00,223.96,224.59,223.86,224.58,12681.0,201.6297,202.1969,201.5397,202.1879,12681.0
2022-10-14 14:30:00,224.55,224.55,222.94,223.21,10101.0,202.1609,202.1609,200.7114,200.9545,10101.0
2022-10-14 15:00:00,223.53,223.7,221.93,223.39,25538.0,201.2426,201.3956,199.8021,201.1165,25538.0
2022-10-14 15:30:00,223.34,223.8,222.23,222.93,55991.0,201.0715,201.4856,200.0722,200.7024,55991.0
2022-10-17 09:30:00,227.34,230.78,225.08,229.78,10433.0,204.6727,207.7697,202.638,206.8694,10433.0
2022-10-17 10:00:00,229.25,231.29,229.24,230.43,5647.0,206.3922,208.2288,206.3832,207.4546,5647.0
2022-10-17 10:30:00,230.3,231.75,229.97,231.09,5260.0,207.3375,208.643,207.0404,208.0488,5260.0
2022-10-17 11:00:00,231.1,231.76,230.39,231.68,7185.0,208.0578,208.652,207.4186,208.5799,7185.0
2022-10-17 11:30:00,231.94,232.19,231.54,231.64,4364.0,208.814,209.0391,208.4539,208.5439,4364.0
2022-10-17 12:00:00,231.38,231.98,231.27,231.31,8026.0,208.3099,208.85,208.2108,208.2468,8026.0
2022-10-17 12:30:00,231.28,231.66,230.64,230.99,4791.0,208.2198,208.5619,207.6436,207.9587,4791.0
2022-10-17 13:00:00,230.86,231.47,230.45,231.37,9529.0,207.8417,208.3909,207.4726,208.3009,9529.0
2022-10-17 13:30:00,231.34,232.12,231.28,232.12,7055.0,208.2738,208.9761,208.2198,208.9761,7055.0
2022-10-17 14:00:00,231.96,232.29,231.05,231.12,8460.0,208.832,209.1291,208.0128,208.0758,8460.0
2022-10-17 14:30:00,231.34,231.42,230.6,230.83,9287.0,208.2738,208.3459,207.6076,207.8147,9287.0
2022-10-17 15:00:00,230.79,231.09,230.65,230.74,10528.0,207.7787,208.0488,207.6526,207.7337,10528.0
2022-10-17 15:30:00,230.82,232.03,230.82,231.27,27560.0,207.8057,208.8951,207.8057,208.2108,27560.0
2022-10-18 09:30:00,234.28,235.68,233.85,234.0,10134.0,210.9207,212.1811,210.5336,210.6686,10134.0
2022-10-18 10:00:00,233.88,237.31,233.58,234.52,16311.0,210.5606,213.6486,210.2905,211.1368,16311.0
2022-10-18 10:30:00,234.87,235.01,233.62,233.68,8268.0,211.4519,211.5779,210.3265,210.3805,8268.0
2022-10-18 11:00:00,233.16,233.28,232.05,232.49,11816.0,209.9124,210.0204,208.9131,209.3092,11816.0
2022-10-18 11:30:00,233.11,233.11,232.2,232.77,3442.0,209.8674,209.8674,209.0481,209.5613,3442.0
2022-10-18 12:00:00,232.97,233.54,232.5,232.93,17293.0,209.7413,210.2545,209.3182,209.7053,17293.0
2022-10-18 12:30:00,233.47,233.53,233.06,233.52,1265.0,210.1915,210.2455,209.8224,210.2365,1265.0
2022-10-18 13:00:00,232.98,233.65,232.34,233.56,3478.0,209.7503,210.3535,209.1741,210.2725,3478.0
2022-10-18 13:30:00,234.34,234.74,233.84,234.44,3930.0,210.9747,211.3348,210.5246,211.0648,3930.0
2022-10-18 14:00:00,234.52,234.73,233.5,233.95,3370.0,211.1368,211.3258,210.2185,210.6236,3370.0
2022-10-18 14:30:00,233.68,233.68,231.16,232.39,4250.0,210.3805,210.3805,208.1118,209.2192,4250.0
2022-10-18 15:00:00,232.04,232.84,231.94,232.59,7565.0,208.9041,209.6243,208.814,209.3992,7565.0
2022-10-18 15:30:00,232.52,233.41,232.52,233.32,21677.0,209.3362,210.1375,209.3362,210.0564,21677.0
2022-10-19 09:30:00,230.4,230.92,229.25,229.25,5683.0,207.4276,207.8957,206.3922,206.3922,5683.0
2022-10-19 10:00:00,229.99,232.0,229.99,231.51,14367.0,207.0585,208.868,207.0585,208.4269,14367.0
2022-10-19 10:30:00,231.81,231.81,230.76,231.05,5677.0,208.697,208.697,207.7517,208.0128,5677.0
2022-10-19 11:00:00,230.9,231.03,229.57,229.6,4419.0,207.8777,207.9948,206.6803,206.7073,4419.0
2022-10-19 11:30:00,229.81,230.16,229.24,229.63,3435.0,206.8964,207.2115,206.3832,206.7343,3435.0
2022-10-19 12:00:00,229.31,229.73,228.72,228.81,3078.0,206.4463,206.8244,205.9151,205.9961,3078.0
2022-10-19 12:30:00,228.73,228.79,227.41,227.41,2665.0,205.9241,205.9781,204.7357,204.7357,2665.0
2022-10-19 13:00:00,227.6,227.6,226.38,226.88,2866.0,204.9068,204.9068,203.8084,204.2585,2866.0
2022-10-19 13:30:00,226.97,227.72,226.95,227.72,2456.0,204.3396,205.0148,204.3216,205.0148,2456.0
2022-10-19 14:00:00,227.7,228.27,227.51,228.01,8623.0,204.9968,205.5099,204.8257,205.2759,8623.0
2022-10-19 14:30:00,228.04,228.36,227.55,228.28,5753.0,205.3029,205.591,204.8617,205.519,5753.0
2022-10-19 15:00:00,228.16,228.93,227.65,227.75,10444.0,205.4109,206.1041,204.9518,205.0418,10444.0
2022-10-19 15:30:00,227.75,227.86,226.83,227.09,52137.0,205.0418,205.1408,204.2135,204.4476,52137.0
2022-10-20 09:30:00,227.91,230.32,227.0,230.32,13488.0,205.1858,207.3556,204.3666,207.3556,13488.0
2022-10-20 10:00:00,230.86,231.05,229.11,229.53,11311.0,207.8417,208.0128,206.2662,206.6443,11311.0
2022-10-20 10:30:00,229.82,229.82,228.81,229.53,5557.0,206.9054,206.9054,205.9961,206.6443,5557.0
2022-10-20 11:00:00,229.49,229.63,227.65,228.06,8834.0,206.6083,206.7343,204.9518,205.3209,8834.0
2022-10-20 11:30:00,227.92,228.77,227.33,227.37,10809.0,205.1948,205.9601,204.6637,204.6997,10809.0
2022-10-20 12:00:00,227.0,227.5,226.76,226.76,4613.0,204.3666,204.8167,204.1505,204.1505,4613.0
2022-10-20 12:30:00,227.01,227.49,226.76,227.49,3620.0,204.3756,204.8077,204.1505,204.8077,3620.0
2022-10-20 13:00:00,227.34,227.59,226.93,227.31,6742.0,204.6727,204.8977,204.3036,204.6457,6742.0
2022-10-20 13:30:00,227.3,227.32,226.38,226.64,19185.0,204.6367,204.6547,203.8084,204.0425,19185.0
2022-10-20 14:00:00,226.64,226.67,225.65,226.6,18524.0,204.0425,204.0695,203.1512,204.0065,18524.0
2022-10-20 14:30:00,226.49,228.36,226.3,228.18,8433.0,203.9074,205.591,203.7364,205.4289,8433.0
2022-10-20 15:00:00,228.23,228.92,227.66,227.81,10043.0,205.4739,206.0951,204.9608,205.0958,10043.0
2022-10-20 15:30:00,227.76,227.92,226.54,226.79,82037.0,205.0508,205.1948,203.9524,204.1775,82037.0
2022-10-21 09:30:00,227.47,228.54,223.9,228.49,31379.0,204.7897,205.753,201.5757,205.708,31379.0
2022-10-21 10:00:00,228.88,230.77,228.01,228.01,19437.0,206.0591,207.7607,205.2759,205.2759,19437.0
2022-10-21 10:30:00,227.92,228.17,226.54,226.54,7557.0,205.1948,205.4199,203.9524,203.9524,7557.0
2022-10-21 11:00:00,226.27,227.61,225.97,227.11,5990.0,203.7094,204.9158,203.4393,204.4656,5990.0
2022-10-21 11:30:00,227.33,228.13,227.1,227.49,8065.0,204.6637,205.3839,204.4566,204.8077,8065.0
2022-10-21 12:00:00,227.5,228.24,227.41,227.73,6366.0,204.8167,205.4829,204.7357,205.0238,6366.0
2022-10-21 12:30:00,227.79,228.87,227.68,228.21,7840.0,205.0778,206.0501,204.9788,205.4559,7840.0
2022-10-21 13:00:00,228.18,228.54,227.54,227.87,8247.0,205.4289,205.753,204.8527,205.1498,8247.0
2022-10-21 13:30:00,227.84,228.38,227.84,227.89,10865.0,205.1228,205.609,205.1228,205.1678,10865.0
2022-10-21 14:00:00,228.01,228.16,227.22,227.28,13096.0,205.2759,205.4109,204.5646,204.6187,13096.0
2022-10-21 14:30:00,227.43,227.55,226.85,227.24,13558.0,204.7537,204.8617,204.2315,204.5826,13558.0
2022-10-21 15:00:00,227.21,228.24,227.18,228.16,29899.0,204.5556,205.4829,204.5286,205.4109,29899.0
2022-10-21 15:30:00,228.21,228.35,227.28,227.85,92135.0,205.4559,205.582,204.6187,205.1318,92135.0
2022-10-24 09:30:00,230.49,230.85,229.04,229.34,22271.0,207.5086,207.8327,206.2032,206.4733,22271.0
2022-10-24 10:00:00,229.31,229.31,225.86,227.63,12329.0,206.4463,206.4463,203.3402,204.9338,12329.0
2022-10-24 10:30:00,227.41,228.47,227.24,227.39,7774.0,204.7357,205.69,204.5826,204.7177,7774.0
2022-10-24 11:00:00,227.44,227.56,226.48,227.31,12811.0,204.7627,204.8707,203.8984,204.6457,12811.0
2022-10-24 11:30:00,227.27,228.02,227.15,227.37,12458.0,204.6097,205.2849,204.5016,204.6997,12458.0
2022-10-24 12:00:00,227.79,227.97,227.27,227.97,6046.0,205.0778,205.2399,204.6097,205.2399,6046.0
2022-10-24 12:30:00,227.62,228.03,227.22,227.43,8666.0,204.9248,205.2939,204.5646,204.7537,8666.0
2022-10-24 13:00:00,227.33,227.33,226.47,227.0,8421.0,204.6637,204.6637,203.8894,204.3666,8421.0
2022-10-24 13:30:00,226.99,227.23,226.02,226.38,5873.0,204.3576,204.5736,203.4843,203.8084,5873.0
2022-10-24 14:00:00,226.99,227.4,226.64,226.98,6236.0,204.3576,204.7267,204.0425,204.3486,6236.0
2022-10-24 14:30:00,227.19,228.11,227.02,227.76,8870.0,204.5376,205.3659,204.3846,205.0508,8870.0
2022-10-24 15:00:00,227.97,228.16,227.69,227.76,24001.0,205.2399,205.4109,204.9878,205.0508,24001.0
2022-10-24 15:30:00,227.68,227.89,227.37,227.54,30061.0,204.9788,205.1678,204.6997,204.8527,30061.0
2022-10-25 09:30:00,228.67,232.5,228.67,231.6,13678.0,205.8701,209.3182,205.8701,208.5079,13678.0
2022-10-25 10:00:00,231.62,232.85,231.03,232.85,8564.0,208.5259,209.6333,207.9948,209.6333,8564.0
2022-10-25 10:30:00,232.73,233.92,232.5,233.37,6709.0,209.5253,210.5966,209.3182,210.1014,6709.0
2022-10-25 11:00:00,233.14,233.92,232.97,233.78,8684.0,209.8944,210.5966,209.7413,210.4706,8684.0
2022-10-25 11:30:00,234.04,234.58,234.04,234.28,3463.0,210.7046,211.1908,210.7046,210.9207,3463.0
2022-10-25 12:00:00,234.34,234.65,233.8,234.51,6691.0,210.9747,211.2538,210.4886,211.1278,6691.0
2022-10-25 12:30:00,234.83,235.47,234.73,234.9,8054.0,211.4159,211.9921,211.3258,211.4789,8054.0
2022-10-25 13:00:00,235.03,235.4,233.77,233.95,17274.0,211.5959,211.929,210.4616,210.6236,17274.0
2022-10-25 13:30:00,234.06,234.87,233.68,233.68,6537.0,210.7226,211.4519,210.3805,210.3805,6537.0
2022-10-25 14:00:00,233.77,234.7,233.77,234.36,16598.0,210.4616,211.2988,210.4616,210.9927,16598.0
2022-10-25 14:30:00,234.34,234.85,233.97,234.55,28754.0,210.9747,211.4339,210.6416,211.1638,28754.0
2022-10-25 15:00:00,234.39,235.83,234.38,235.53,11117.0,211.0197,212.3162,211.0107,212.0461,11117.0
2022-10-25 15:30:00,235.5,236.61,235.49,236.26,44538.0,212.0191,213.0184,212.0101,212.7033,44538.0
2022-10-26 09:30:00,235.28,237.71,229.72,229.98,31366.0,211.821,214.0087,206.8154,207.0495,31366.0
2022-10-26 10:00:00,230.25,232.06,229.39,229.41,30091.0,207.2925,208.9221,206.5183,206.5363,30091.0
2022-10-26 10:30:00,229.02,229.7,227.97,228.5,9906.0,206.1852,206.7974,205.2399,205.717,9906.0
2022-10-26 11:00:00,228.68,229.73,228.67,229.53,10107.0,205.8791,206.8244,205.8701,206.6443,10107.0
2022-10-26 11:30:00,229.58,230.23,229.23,230.15,13968.0,206.6893,207.2745,206.3742,207.2025,13968.0
2022-10-26 12:00:00,230.05,230.79,229.53,230.05,18268.0,207.1125,207.7787,206.6443,207.1125,18268.0
2022-10-26 12:30:00,229.88,231.4,229.82,230.16,13244.0,206.9594,208.3279,206.9054,207.2115,13244.0
2022-10-26 13:00:00,230.15,230.6,229.52,229.56,11509.0,207.2025,207.6076,206.6353,206.6713,11509.0
2022-10-26 13:30:00,229.49,229.76,228.67,228.84,30237.0,206.6083,206.8514,205.8701,206.0231,30237.0
2022-10-26 14:00:00,228.86,229.86,228.31,228.34,15129.0,206.0411,206.9414,205.546,205.573,15129.0
2022-10-26 14:30:00,228.3,228.74,228.07,228.11,31257.0,205.537,205.9331,205.3299,205.3659,31257.0
2022-10-26 15:00:00,228.08,228.14,227.58,227.89,30832.0,205.3389,205.3929,204.8887,205.1678,30832.0
2022-10-26 15:30:00,227.81,228.25,227.58,228.03,101458.0,205.0958,205.4919,204.8887,205.2939,101458.0
2022-10-27 09:30:00,224.49,227.69,222.33,227.5,91615.0,202.1068,204.9878,200.1622,204.8167,91615.0
2022-10-27 10:00:00,227.39,228.94,225.2,227.18,69846.0,204.7177,206.1131,202.746,204.5286,69846.0
2022-10-27 10:30:00,227.22,227.37,222.73,223.55,48753.0,204.5646,204.6997,200.5223,201.2606,48753.0
2022-10-27 11:00:00,223.55,223.79,221.72,222.65,39093.0,201.2606,201.4766,199.613,200.4503,39093.0
2022-10-27 11:30:00,222.63,223.16,221.24,222.0,32586.0,200.4323,200.9095,199.1809,199.8651,32586.0
2022-10-27 12:00:00,222.15,224.08,222.14,222.71,22594.0,200.0002,201.7377,199.9912,200.5043,22594.0
2022-10-27 12:30:00,222.74,223.67,222.46,222.83,32305.0,200.5313,201.3686,200.2792,200.6124,32305.0
2022-10-27 13:00:00,222.83,223.21,221.91,222.27,35422.0,200.6124,200.9545,199.7841,200.1082,35422.0
2022-10-27 13:30:00,222.35,223.75,222.22,223.33,27123.0,200.1802,201.4406,200.0632,201.0625,27123.0
2022-10-27 14:00:00,223.42,223.84,222.69,222.7,24207.0,201.1435,201.5216,200.4863,200.4953,24207.0
2022-10-27 14:30:00,222.65,222.67,220.7,220.88,52474.0,200.4503,200.4683,198.6947,198.8568,52474.0
2022-10-27 15:00:00,220.89,221.54,219.58,221.17,73871.0,198.8658,199.451,197.6864,199.1179,73871.0
2022-10-27 15:30:00,221.26,222.44,220.97,221.57,108789.0,199.1989,200.2612,198.9378,199.478,108789.0
2022-10-28 09:30:00,220.85,221.4,218.72,221.03,46560.0,198.8298,199.3249,196.9121,198.9918,46560.0
2022-10-28 10:00:00,221.02,221.59,219.45,220.81,33709.0,198.9828,199.496,197.5694,198.7938,33709.0
2022-10-28 10:30:00,220.94,221.44,219.92,220.85,33613.0,198.9108,199.3609,197.9925,198.8298,33613.0
2022-10-28 11:00:00,220.69,221.24,218.74,218.8,33497.0,198.6857,199.1809,196.9302,196.9842,33497.0
2022-10-28 11:30:00,218.91,219.62,218.38,219.11,17145.0,197.0832,197.7224,196.606,197.2633,17145.0
2022-10-28 12:00:00,219.12,220.22,218.89,219.72,44295.0,197.2723,198.2626,197.0652,197.8124,44295.0
2022-10-28 12:30:00,219.86,220.54,219.76,220.34,24309.0,197.9385,198.5507,197.8485,198.3706,24309.0
2022-10-28 13:00:00,220.42,221.26,219.97,220.84,28763.0,198.4426,199.1989,198.0375,198.8208,28763.0
2022-10-28 13:30:00,220.86,222.13,220.78,221.78,28640.0,198.8388,199.9821,198.7668,199.667,28640.0
2022-10-28 14:00:00,221.79,221.95,221.08,221.24,28524.0,199.676,199.8201,199.0368,199.1809,28524.0
2022-10-28 14:30:00,221.22,222.24,221.21,222.03,32782.0,199.1629,200.0812,199.1539,199.8921,32782.0
2022-10-28 15:00:00,222.05,222.6,221.72,222.16,40054.0,199.9101,200.4053,199.613,200.0092,40054.0
2022-10-28 15:30:00,222.22,222.46,221.54,221.97,116793.0,200.0632,200.2792,199.451,199.8381,116793.0
2022-10-31 09:30:00,221.12,222.31,219.99,221.6,11847.0,199.0729,200.1442,198.0555,199.505,11847.0
2022-10-31 10:00:00,221.11,222.95,221.11,222.17,22774.0,199.0638,200.7204,199.0638,200.0182,22774.0
2022-10-31 10:30:00,222.08,223.85,221.95,223.75,13185.0,199.9371,201.5307,199.8201,201.4406,13185.0
2022-10-31 11:00:00,223.68,224.3,222.76,222.99,13417.0,201.3776,201.9358,200.5493,200.7564,13417.0
2022-10-31 11:30:00,222.97,223.73,222.35,222.36,9459.0,200.7384,201.4226,200.1802,200.1892,9459.0
2022-10-31 12:00:00,222.38,222.94,221.68,221.77,9599.0,200.2072,200.7114,199.577,199.658,9599.0
2022-10-31 12:30:00,221.7,221.93,220.95,221.16,25086.0,199.595,199.8021,198.9198,199.1089,25086.0
2022-10-31 13:00:00,221.09,222.34,220.79,222.11,16878.0,199.0458,200.1712,198.7758,199.9641,16878.0
2022-10-31 13:30:00,222.24,222.53,221.56,221.56,15524.0,200.0812,200.3423,199.469,199.469,15524.0
2022-10-31 14:00:00,221.75,222.76,221.6,222.49,27799.0,199.64,200.5493,199.505,200.3063,27799.0
2022-10-31 14:30:00,222.48,223.05,222.1,222.1,22157.0,200.2973,200.8104,199.9551,199.9551,22157.0
2022-10-31 15:00:00,222.15,222.39,221.78,222.27,26065.0,200.0002,200.2162,199.667,200.1082,26065.0
2022-10-31 15:30:00,222.12,222.25,221.4,222.13,139018.0,199.9731,200.0902,199.3249,199.9821,139018.0
2022-11-01 09:30:00,224.43,224.43,222.2,222.2,16989.0,202.0528,202.0528,200.0452,200.0452,16989.0
2022-11-01 10:00:00,222.17,222.65,220.85,221.4,29659.0,200.0182,200.4503,198.8298,199.3249,29659.0
2022-11-01 10:30:00,221.65,223.28,221.57,221.72,19148.0,199.55,201.0175,199.478,199.613,19148.0
2022-11-01 11:00:00,222.0,222.09,221.3,222.09,23024.0,199.8651,199.9461,199.2349,199.9461,23024.0
2022-11-01 11:30:00,222.29,222.3,221.36,221.47,9790.0,200.1262,200.1352,199.2889,199.388,9790.0
2022-11-01 12:00:00,221.46,222.2,221.01,221.85,12283.0,199.379,200.0452,198.9738,199.7301,12283.0
2022-11-01 12:30:00,221.81,222.01,221.28,221.61,8488.0,199.6941,199.8741,199.2169,199.514,8488.0
2022-11-01 13:00:00,221.46,222.26,221.39,221.93,6419.0,199.379,200.0992,199.3159,199.8021,6419.0
2022-11-01 13:30:00,221.83,222.77,221.72,222.62,12650.0,199.7121,200.5583,199.613,200.4233,12650.0
2022-11-01 14:00:00,222.7,223.03,222.47,222.63,13224.0,200.4953,200.7924,200.2882,200.4323,13224.0
2022-11-01 14:30:00,222.54,222.55,221.12,221.5,14816.0,200.3513,200.3603,199.0729,199.415,14816.0
2022-11-01 15:00:00,221.47,221.7,221.06,221.23,23794.0,199.388,199.595,199.0188,199.1719,23794.0
2022-11-01 15:30:00,221.28,221.83,221.14,221.27,64005.0,199.2169,199.7121,199.0909,199.2079,64005.0
2022-11-02 09:30:00,219.76,220.11,218.18,219.23,9676.0,197.8485,198.1636,196.426,197.3713,9676.0
2022-11-02 10:00:00,219.36,220.51,219.0,220.02,5054.0,197.4883,198.5237,197.1642,198.0825,5054.0
2022-11-02 10:30:00,220.15,221.35,219.84,221.21,11863.0,198.1996,199.2799,197.9205,199.1539,11863.0
2022-11-02 11:00:00,221.37,221.94,220.97,221.25,11941.0,199.2979,199.8111,198.9378,199.1899,11941.0
2022-11-02 11:30:00,221.28,222.46,221.16,221.86,8783.0,199.2169,200.2792,199.1089,199.7391,8783.0
2022-11-02 12:00:00,221.83,222.53,221.76,222.12,9920.0,199.7121,200.3423,199.649,199.9731,9920.0
2022-11-02 12:30:00,221.96,222.83,221.87,222.59,7229.0,199.8291,200.6124,199.7481,200.3963,7229.0
2022-11-02 13:00:00,222.56,222.86,222.33,222.67,9369.0,200.3693,200.6394,200.1622,200.4683,9369.0
2022-11-02 13:30:00,222.54,223.25,221.83,221.85,6258.0,200.3513,200.9905,199.7121,199.7301,6258.0
2022-11-02 14:00:00,222.13,224.58,222.06,224.43,17103.0,199.9821,202.1879,199.9191,202.0528,17103.0
2022-11-02 14:30:00,224.66,224.99,220.01,220.77,16401.0,202.2599,202.557,198.0735,198.7577,16401.0
2022-11-02 15:00:00,220.77,222.27,218.77,219.18,16851.0,198.7577,200.1082,196.9572,197.3263,16851.0
2022-11-02 15:30:00,219.22,219.22,216.19,216.37,44682.0,197.3623,197.3623,194.6344,194.7965,44682.0
2022-11-03 09:30:00,213.02,213.02,210.66,212.38,49241.0,191.7805,191.7805,189.6558,191.2043,49241.0
2022-11-03 10:00:00,212.51,213.48,211.44,212.92,71604.0,191.3213,192.1946,190.358,191.6904,71604.0
2022-11-03 10:30:00,213.23,216.23,213.23,216.23,56660.0,191.9695,194.6704,191.9695,194.6704,56660.0
2022-11-03 11:00:00,215.66,215.81,213.97,214.58,7338.0,194.1573,194.2923,192.6358,193.1849,7338.0
2022-11-03 11:30:00,214.25,214.59,213.38,213.59,11787.0,192.8878,193.1939,192.1046,192.2936,11787.0
2022-11-03 12:00:00,213.58,215.77,213.07,215.42,42447.0,192.2846,194.2563,191.8255,193.9412,42447.0
2022-11-03 12:30:00,215.54,216.39,214.78,216.25,16746.0,194.0492,194.8145,193.365,194.6884,16746.0
2022-11-03 13:00:00,216.28,216.28,215.32,215.63,26809.0,194.7154,194.7154,193.8512,194.1302,26809.0
2022-11-03 13:30:00,215.48,215.62,214.76,215.16,11987.0,193.9952,194.1212,193.347,193.7071,11987.0
2022-11-03 14:00:00,215.16,215.36,214.52,215.19,18182.0,193.7071,193.8872,193.1309,193.7341,18182.0
2022-11-03 14:30:00,215.3,216.01,215.14,215.38,11216.0,193.8331,194.4724,193.6891,193.9052,11216.0
2022-11-03 15:00:00,215.43,215.73,214.86,215.02,35856.0,193.9502,194.2203,193.437,193.5811,35856.0
2022-11-03 15:30:00,215.02,215.52,213.73,214.01,73671.0,193.5811,194.0312,192.4197,192.6718,73671.0
2022-11-04 09:30:00,214.84,214.85,208.71,214.01,29821.0,193.419,193.428,187.9002,192.6718,29821.0
2022-11-04 10:00:00,213.74,216.36,213.74,216.06,36598.0,192.4287,194.7875,192.4287,194.5174,36598.0
2022-11-04 10:30:00,216.01,217.79,215.78,215.94,22837.0,194.4724,196.0749,194.2653,194.4093,22837.0
2022-11-04 11:00:00,215.85,216.43,215.03,215.19,22144.0,194.3283,194.8505,193.5901,193.7341,22144.0
2022-11-04 11:30:00,214.76,215.24,212.36,212.36,7282.0,193.347,193.7791,191.1863,191.1863,7282.0
2022-11-04 12:00:00,212.16,213.47,212.04,212.13,9389.0,191.0062,192.1856,190.8982,190.9792,9389.0
2022-11-04 12:30:00,212.17,212.27,210.24,210.75,10826.0,191.0152,191.1053,189.2777,189.7368,10826.0
2022-11-04 13:00:00,210.6,211.64,210.23,210.78,19010.0,189.6018,190.5381,189.2687,189.7638,19010.0
2022-11-04 13:30:00,210.84,211.75,210.7,211.45,13413.0,189.8178,190.6371,189.6918,190.367,13413.0
2022-11-04 14:00:00,211.52,213.76,211.16,213.65,52349.0,190.43,192.4467,190.1059,192.3477,52349.0
2022-11-04 14:30:00,213.69,214.31,213.23,214.19,11728.0,192.3837,192.9419,191.9695,192.8338,11728.0
2022-11-04 15:00:00,214.16,214.16,213.4,213.74,15083.0,192.8068,192.8068,192.1226,192.4287,15083.0
2022-11-04 15:30:00,213.72,214.53,213.63,214.35,47585.0,192.4107,193.1399,192.3297,192.9779,47585.0
2022-11-07 09:30:00,214.24,215.54,212.33,212.69,47931.0,192.8788,194.0492,191.1593,191.4834,47931.0
2022-11-07 10:00:00,212.79,212.99,209.39,210.19,41817.0,191.5734,191.7535,188.5124,189.2326,41817.0
2022-11-07 10:30:00,210.19,211.11,209.22,210.38,20226.0,189.2326,190.0609,188.3594,189.4037,20226.0
2022-11-07 11:00:00,210.45,211.08,210.23,210.99,14612.0,189.4667,190.0339,189.2687,189.9529,14612.0
2022-11-07 11:30:00,210.77,211.14,209.43,209.96,59175.0,189.7548,190.0879,188.5484,189.0256,59175.0
2022-11-07 12:00:00,209.96,210.11,209.36,210.0,15613.0,189.0256,189.1606,188.4854,189.0616,15613.0
2022-11-07 12:30:00,210.12,210.34,209.53,210.05,34140.0,189.1696,189.3677,188.6385,189.1066,34140.0
2022-11-07 13:00:00,210.19,210.39,209.0,209.28,25959.0,189.2326,189.4127,188.1613,188.4134,25959.0
2022-11-07 13:30:00,209.12,209.77,208.63,209.49,12969.0,188.2693,188.8545,187.8282,188.6024,12969.0
2022-11-07 14:00:00,209.56,210.14,209.5,209.79,30293.0,188.6655,189.1876,188.6114,188.8725,30293.0
2022-11-07 14:30:00,209.89,210.0,209.32,209.32,37760.0,188.9626,189.0616,188.4494,188.4494,37760.0
2022-11-07 15:00:00,209.41,209.72,209.12,209.6,21641.0,188.5304,188.8095,188.2693,188.7015,21641.0
2022-11-07 15:30:00,209.55,210.04,209.46,209.48,69381.0,188.6565,189.0976,188.5754,188.5934,69381.0
2022-11-08 09:30:00,209.71,210.92,207.69,208.47,33862.0,188.8005,189.8899,186.9819,187.6841,33862.0
2022-11-08 10:00:00,208.3,209.69,208.29,208.78,38640.0,187.5311,188.7825,187.5221,187.9632,38640.0
2022-11-08 10:30:00,208.81,210.04,208.76,209.52,19776.0,187.9902,189.0976,187.9452,188.6294,19776.0
2022-11-08 11:00:00,209.37,209.37,208.38,208.98,26594.0,188.4944,188.4944,187.6031,188.1433,26594.0
2022-11-08 11:30:00,208.94,209.47,208.73,209.26,22339.0,188.1073,188.5844,187.9182,188.3954,22339.0
2022-11-08 12:00:00,209.21,209.38,208.98,209.26,36034.0,188.3504,188.5034,188.1433,188.3954,36034.0
2022-11-08 12:30:00,209.28,209.78,209.15,209.49,21066.0,188.4134,188.8635,188.2963,188.6024,21066.0
2022-11-08 13:00:00,209.52,210.02,207.96,208.22,14642.0,188.6294,189.0796,187.225,187.4591,14642.0
2022-11-08 13:30:00,208.21,208.74,207.66,208.13,6964.0,187.4501,187.9272,186.9549,187.378,6964.0
2022-11-08 14:00:00,208.37,208.55,207.03,207.03,22984.0,187.5941,187.7562,186.3877,186.3877,22984.0
2022-11-08 14:30:00,207.13,208.06,206.64,207.62,26610.0,186.4777,187.315,186.0366,186.9189,26610.0
2022-11-08 15:00:00,207.56,208.21,207.49,208.21,23619.0,186.8649,187.4501,186.8019,187.4501,23619.0
2022-11-08 15:30:00,208.09,208.69,207.64,207.92,93555.0,187.342,187.8822,186.9369,187.189,93555.0
2022-11-09 09:30:00,208.1,208.33,206.26,206.4,21374.0,187.351,187.5581,185.6945,185.8205,21374.0
2022-11-09 10:00:00,206.35,208.32,206.12,207.79,40414.0,185.7755,187.5491,185.5685,187.0719,40414.0
2022-11-09 10:30:00,207.81,207.82,206.49,207.42,16970.0,187.0899,187.099,185.9016,186.7388,16970.0
2022-11-09 11:00:00,207.87,208.11,207.27,207.85,14890.0,187.144,187.36,186.6038,187.126,14890.0
2022-11-09 11:30:00,207.74,209.28,207.1,208.74,22672.0,187.0269,188.4134,186.4507,187.9272,22672.0
2022-11-09 12:00:00,208.52,208.78,208.26,208.59,39058.0,187.7292,187.9632,187.4951,187.7922,39058.0
2022-11-09 12:30:00,208.46,208.82,208.34,208.81,11084.0,187.6751,187.9992,187.5671,187.9902,11084.0
2022-11-09 13:00:00,208.74,208.78,207.35,207.62,17852.0,187.9272,187.9632,186.6758,186.9189,17852.0
2022-11-09 13:30:00,207.5,208.18,207.31,208.06,12542.0,186.8109,187.4231,186.6398,187.315,12542.0
2022-11-09 14:00:00,207.97,208.03,207.05,207.08,13428.0,187.234,187.288,186.4057,186.4327,13428.0
2022-11-09 14:30:00,207.0,207.01,205.83,206.08,20029.0,186.3607,186.3697,185.3074,185.5324,20029.0
2022-11-09 15:00:00,206.09,206.49,205.95,206.38,16297.0,185.5414,185.9016,185.4154,185.8025,16297.0
2022-11-09 15:30:00,206.37,207.37,205.83,207.29,121538.0,185.7935,186.6938,185.3074,186.6218,121538.0
2022-11-10 09:30:00,215.0,215.5,213.75,215.23,171844.0,193.5631,194.0132,192.4377,193.7701,171844.0
2022-11-10 10:00:00,215.4,216.48,214.62,215.7,80462.0,193.9232,194.8955,193.2209,194.1933,80462.0
2022-11-10 10:30:00,215.86,217.56,215.06,217.43,41072.0,194.3373,195.8678,193.6171,195.7508,41072.0
2022-11-10 11:00:00,217.67,217.82,216.32,217.47,73063.0,195.9668,196.1019,194.7514,195.7868,73063.0
2022-11-10 11:30:00,217.52,218.14,217.08,217.99,36732.0,195.8318,196.39,195.4357,196.2549,36732.0
2022-11-10 12:00:00,218.13,219.04,217.5,218.34,17340.0,196.381,197.2002,195.8138,196.57,17340.0
2022-11-10 12:30:00,218.08,218.4,216.61,217.08,49649.0,196.336,196.6241,195.0125,195.4357,49649.0
2022-11-10 13:00:00,217.08,217.44,216.71,217.13,30778.0,195.4357,195.7598,195.1026,195.4807,30778.0
2022-11-10 13:30:00,217.19,217.38,216.47,217.0,16333.0,195.5347,195.7058,194.8865,195.3636,16333.0
2022-11-10 14:00:00,217.01,217.18,216.59,217.02,25845.0,195.3726,195.5257,194.9945,195.3816,25845.0
2022-11-10 14:30:00,216.98,217.35,216.77,217.19,41471.0,195.3456,195.6787,195.1566,195.5347,41471.0
2022-11-10 15:00:00,217.26,218.15,217.26,217.95,38777.0,195.5977,196.399,195.5977,196.2189,38777.0
2022-11-10 15:30:00,217.95,219.0,217.83,218.47,189034.0,196.2189,197.1642,196.1109,196.6871,189034.0
2022-11-11 09:30:00,217.67,219.04,216.34,216.34,39374.0,195.9668,197.2002,194.7694,194.7694,39374.0
2022-11-11 10:00:00,216.34,216.6,214.34,215.55,49889.0,194.7694,195.0035,192.9689,194.0582,49889.0
2022-11-11 10:30:00,215.28,215.29,213.52,213.52,32795.0,193.8151,193.8241,192.2306,192.2306,32795.0
2022-11-11 11:00:00,213.59,213.96,212.25,212.25,34849.0,192.2936,192.6268,191.0873,191.0873,34849.0
2022-11-11 11:30:00,212.21,213.73,211.58,213.24,26245.0,191.0512,192.4197,190.4841,191.9785,26245.0
2022-11-11 12:00:00,213.08,213.22,212.31,213.06,14233.0,191.8345,191.9605,191.1413,191.8165,14233.0
2022-11-11 12:30:00,212.99,215.02,212.7,215.02,9566.0,191.7535,193.5811,191.4924,193.5811,9566.0
2022-11-11 13:00:00,215.03,215.8,215.03,215.42,41628.0,193.5901,194.2833,193.5901,193.9412,41628.0
2022-11-11 13:30:00,215.36,215.97,214.99,215.06,27607.0,193.8872,194.4363,193.5541,193.6171,27607.0
2022-11-11 14:00:00,215.06,215.55,214.51,215.43,20006.0,193.6171,194.0582,193.1219,193.9502,20006.0
2022-11-11 14:30:00,215.4,215.6,214.63,214.85,18641.0,193.9232,194.1032,193.2299,193.428,18641.0
2022-11-11 15:00:00,214.84,215.26,214.7,215.12,39871.0,193.419,193.7971,193.293,193.6711,39871.0
2022-11-11 15:30:00,215.12,215.48,214.59,215.31,116375.0,193.6711,193.9952,193.1939,193.8421,116375.0
2022-11-14 09:30:00,213.79,213.89,212.15,213.5,40924.0,192.4737,192.5637,190.9972,192.2126,40924.0
2022-11-14 10:00:00,213.88,215.15,213.5,214.54,64221.0,192.5547,193.6981,192.2126,193.1489,64221.0
2022-11-14 10:30:00,214.38,215.16,213.89,214.92,75749.0,193.0049,193.7071,192.5637,193.491,75749.0
2022-11-14 11:00:00,215.04,215.15,213.29,213.29,26338.0,193.5991,193.6981,192.0236,192.0236,26338.0
2022-11-14 11:30:00,213.39,214.14,212.84,213.2,26138.0,192.1136,192.7888,191.6184,191.9425,26138.0
2022-11-14 12:00:00,213.05,213.47,212.42,212.87,21361.0,191.8075,192.1856,191.2403,191.6454,21361.0
2022-11-14 12:30:00,212.84,213.2,212.56,212.88,16738.0,191.6184,191.9425,191.3663,191.6544,16738.0
2022-11-14 13:00:00,212.87,214.21,212.85,214.21,9588.0,191.6454,192.8518,191.6274,192.8518,9588.0
2022-11-14 13:30:00,214.21,214.97,214.07,214.25,11373.0,192.8518,193.536,192.7258,192.8878,11373.0
2022-11-14 14:00:00,214.19,214.19,212.35,212.87,29894.0,192.8338,192.8338,191.1773,191.6454,29894.0
2022-11-14 14:30:00,212.87,213.17,212.72,212.98,33918.0,191.6454,191.9155,191.5104,191.7445,33918.0
2022-11-14 15:00:00,213.06,213.24,212.16,212.32,43446.0,191.8165,191.9785,191.0062,191.1503,43446.0
2022-11-14 15:30:00,212.21,212.33,210.28,210.58,126593.0,191.0512,191.1593,189.3137,189.5838,126593.0
2022-11-15 09:30:00,214.01,214.27,211.3,212.88,35072.0,192.6718,192.9058,190.232,191.6544,35072.0
2022-11-15 10:00:00,213.13,213.5,211.97,212.7,53378.0,191.8795,192.2126,190.8352,191.4924,53378.0
2022-11-15 10:30:00,212.68,212.85,211.05,211.23,13435.0,191.4744,191.6274,190.0069,190.169,13435.0
2022-11-15 11:00:00,211.2,211.67,210.81,211.52,29764.0,190.1419,190.5651,189.7908,190.43,29764.0
2022-11-15 11:30:00,211.55,212.61,211.48,212.15,30835.0,190.457,191.4114,190.394,190.9972,30835.0
2022-11-15 12:00:00,212.28,212.67,211.62,211.75,29818.0,191.1143,191.4654,190.5201,190.6371,29818.0
2022-11-15 12:30:00,211.67,212.05,210.53,210.7,22386.0,190.5651,190.9072,189.5387,189.6918,22386.0
2022-11-15 13:00:00,210.92,211.02,209.46,209.76,40027.0,189.8899,189.9799,188.5754,188.8455,40027.0
2022-11-15 13:30:00,209.72,209.94,208.84,209.86,26854.0,188.8095,189.0076,188.0173,188.9355,26854.0
2022-11-15 14:00:00,209.89,211.13,209.11,211.03,20247.0,188.9626,190.0789,188.2603,189.9889,20247.0
2022-11-15 14:30:00,211.11,211.9,210.51,211.73,18469.0,190.0609,190.7721,189.5207,190.6191,18469.0
2022-11-15 15:00:00,211.66,211.96,210.92,211.02,52625.0,190.5561,190.8262,189.8899,189.9799,52625.0
2022-11-15 15:30:00,210.9,212.12,210.64,211.95,115095.0,189.8719,190.9702,189.6378,190.8172,115095.0
2022-11-16 09:30:00,210.87,212.79,210.01,210.75,21368.0,189.8448,191.5734,189.0706,189.7368,21368.0
2022-11-16 10:00:00,210.7,214.17,210.7,212.83,60773.0,189.6918,192.8158,189.6918,191.6094,60773.0
2022-11-16 10:30:00,212.83,213.79,212.29,212.49,24588.0,191.6094,192.4737,191.1233,191.3033,24588.0
2022-11-16 11:00:00,212.49,212.75,211.88,212.0,15732.0,191.3033,191.5374,190.7541,190.8622,15732.0
2022-11-16 11:30:00,212.02,212.27,211.76,212.26,9755.0,190.8802,191.1053,190.6461,191.0963,9755.0
2022-11-16 12:00:00,212.01,212.01,210.92,211.26,7969.0,190.8712,190.8712,189.8899,190.196,7969.0
2022-11-16 12:30:00,211.13,211.95,211.0,211.53,7480.0,190.0789,190.8172,189.9619,190.439,7480.0
2022-11-16 13:00:00,211.45,211.76,210.6,210.6,9574.0,190.367,190.6461,189.6018,189.6018,9574.0
2022-11-16 13:30:00,210.46,210.72,210.01,210.72,10374.0,189.4757,189.7098,189.0706,189.7098,10374.0
2022-11-16 14:00:00,210.74,211.01,209.27,209.4,18970.0,189.7278,189.9709,188.4044,188.5214,18970.0
2022-11-16 14:30:00,209.47,210.04,209.18,210.02,11429.0,188.5844,189.0976,188.3234,189.0796,11429.0
2022-11-16 15:00:00,209.93,210.1,208.58,209.35,26541.0,188.9986,189.1516,187.7832,188.4764,26541.0
2022-11-16 15:30:00,209.36,210.67,209.24,210.11,78426.0,188.4854,189.6648,188.3774,189.1606,78426.0
2022-11-17 09:30:00,206.85,207.15,205.76,205.9,29023.0,186.2257,186.4958,185.2443,185.3704,29023.0
2022-11-17 10:00:00,206.21,207.14,205.97,206.55,31536.0,185.6495,186.4868,185.4334,185.9556,31536.0
2022-11-17 10:30:00,206.37,207.37,206.2,207.35,18483.0,185.7935,186.6938,185.6405,186.6758,18483.0
2022-11-17 11:00:00,207.31,207.64,206.79,207.27,13432.0,186.6398,186.9369,186.1716,186.6038,13432.0
2022-11-17 11:30:00,207.15,207.34,206.65,206.89,25012.0,186.4958,186.6668,186.0456,186.2617,25012.0
2022-11-17 12:00:00,207.0,207.22,206.41,207.08,14119.0,186.3607,186.5588,185.8295,186.4327,14119.0
2022-11-17 12:30:00,207.09,207.8,206.9,207.52,12639.0,186.4417,187.0809,186.2707,186.8289,12639.0
2022-11-17 13:00:00,207.65,207.77,207.06,207.61,15006.0,186.9459,187.0539,186.4147,186.9099,15006.0
2022-11-17 13:30:00,207.75,208.54,207.75,208.39,5502.0,187.0359,187.7472,187.0359,187.6121,5502.0
2022-11-17 14:00:00,208.38,208.61,207.59,208.02,8783.0,187.6031,187.8102,186.8919,187.279,8783.0
2022-11-17 14:30:00,207.99,207.99,207.02,207.77,10564.0,187.252,187.252,186.3787,187.0539,10564.0
2022-11-17 15:00:00,207.67,207.8,206.09,206.46,18294.0,186.9639,187.0809,185.5414,185.8746,18294.0
2022-11-17 15:30:00,206.43,207.63,206.11,207.54,83593.0,185.8475,186.9279,185.5594,186.8469,83593.0
2022-11-18 09:30:00,211.05,211.05,209.53,210.02,16401.0,190.0069,190.0069,188.6385,189.0796,16401.0
2022-11-18 10:00:00,209.86,210.0,208.27,209.13,18205.0,188.9355,189.0616,187.5041,188.2783,18205.0
2022-11-18 10:30:00,209.16,209.17,207.93,208.02,11883.0,188.3053,188.3143,187.198,187.279,11883.0
2022-11-18 11:00:00,208.19,209.48,208.18,209.34,9390.0,187.4321,188.5934,187.4231,188.4674,9390.0
2022-11-18 11:30:00,209.35,209.95,209.13,209.53,6649.0,188.4764,189.0166,188.2783,188.6385,6649.0
2022-11-18 12:00:00,209.67,209.72,208.42,208.86,8586.0,188.7645,188.8095,187.6391,188.0353,8586.0
2022-11-18 12:30:00,208.87,209.29,208.43,208.89,10381.0,188.0443,188.4224,187.6481,188.0623,10381.0
2022-11-18 13:00:00,208.91,209.13,208.38,208.96,19344.0,188.0803,188.2783,187.6031,188.1253,19344.0
2022-11-18 13:30:00,208.89,209.43,208.79,209.43,12958.0,188.0623,188.5484,187.9722,188.5484,12958.0
2022-11-18 14:00:00,209.51,210.03,209.5,209.67,8183.0,188.6204,189.0886,188.6114,188.7645,8183.0
2022-11-18 14:30:00,209.71,209.86,209.22,209.59,14833.0,188.8005,188.9355,188.3594,188.6925,14833.0
2022-11-18 15:00:00,209.56,210.29,209.42,210.16,14287.0,188.6655,189.3227,188.5394,189.2056,14287.0
2022-11-18 15:30:00,210.16,211.57,210.11,211.55,71117.0,189.2056,190.4751,189.1606,190.457,71117.0
2022-11-21 09:30:00,210.99,213.21,210.99,213.02,18857.0,189.9529,191.9515,189.9529,191.7805,18857.0
2022-11-21 10:00:00,213.21,214.3,212.49,212.55,10292.0,191.9515,192.9329,191.3033,191.3573,10292.0
2022-11-21 10:30:00,212.4,212.78,212.13,212.49,9889.0,191.2223,191.5644,190.9792,191.3033,9889.0
2022-11-21 11:00:00,212.11,212.19,211.33,211.41,7426.0,190.9612,191.0332,190.259,190.331,7426.0
2022-11-21 11:30:00,211.3,211.38,210.02,210.31,19234.0,190.232,190.304,189.0796,189.3407,19234.0
2022-11-21 12:00:00,210.29,210.94,210.27,210.71,8676.0,189.3227,189.9079,189.3047,189.7008,8676.0
2022-11-21 12:30:00,210.87,211.27,210.33,210.41,8870.0,189.8448,190.205,189.3587,189.4307,8870.0
2022-11-21 13:00:00,210.57,211.3,210.57,211.3,8899.0,189.5748,190.232,189.5748,190.232,8899.0
2022-11-21 13:30:00,211.28,211.66,210.99,211.4,12693.0,190.214,190.5561,189.9529,190.322,12693.0
2022-11-21 14:00:00,211.42,212.34,211.42,212.2,11152.0,190.34,191.1683,190.34,191.0422,11152.0
2022-11-21 14:30:00,212.03,212.4,211.95,212.29,13197.0,190.8892,191.2223,190.8172,191.1233,13197.0
2022-11-21 15:00:00,212.25,213.12,212.11,212.98,16942.0,191.0873,191.8705,190.9612,191.7445,16942.0
2022-11-21 15:30:00,213.15,213.85,212.79,213.49,53126.0,191.8975,192.5277,191.5734,192.2036,53126.0
2022-11-22 09:30:00,213.54,214.17,212.74,213.2,12807.0,192.2486,192.8158,191.5284,191.9425,12807.0
2022-11-22 10:00:00,213.28,214.04,212.79,213.55,11488.0,192.0146,192.6988,191.5734,192.2576,11488.0
2022-11-22 10:30:00,213.24,213.94,212.98,213.63,8638.0,191.9785,192.6087,191.7445,192.3297,8638.0
2022-11-22 11:00:00,213.67,214.13,213.08,213.44,5308.0,192.3657,192.7798,191.8345,192.1586,5308.0
2022-11-22 11:30:00,213.36,213.37,212.7,212.98,4315.0,192.0866,192.0956,191.4924,191.7445,4315.0
2022-11-22 12:00:00,212.97,213.03,211.86,212.11,7011.0,191.7355,191.7895,190.7361,190.9612,7011.0
2022-11-22 12:30:00,212.3,212.41,212.14,212.31,3219.0,191.1323,191.2313,190.9882,191.1413,3219.0
2022-11-22 13:00:00,212.33,212.75,212.15,212.75,4750.0,191.1593,191.5374,190.9972,191.5374,4750.0
2022-11-22 13:30:00,212.76,212.77,212.23,212.35,4813.0,191.5464,191.5554,191.0692,191.1773,4813.0
2022-11-22 14:00:00,212.5,213.1,212.33,212.9,5309.0,191.3123,191.8525,191.1593,191.6724,5309.0
2022-11-22 14:30:00,212.9,213.14,212.65,213.14,6319.0,191.6724,191.8885,191.4474,191.8885,6319.0
2022-11-22 15:00:00,213.14,213.42,213.11,213.3,9075.0,191.8885,192.1406,191.8615,192.0326,9075.0
2022-11-22 15:30:00,213.23,214.07,213.21,213.56,45394.0,191.9695,192.7258,191.9515,192.2666,45394.0
2022-11-23 09:30:00,212.72,213.49,211.75,212.97,10372.0,191.5104,192.2036,190.6371,191.7355,10372.0
2022-11-23 10:00:00,213.84,213.84,212.81,213.32,4954.0,192.5187,192.5187,191.5914,192.0506,4954.0
2022-11-23 10:30:00,213.36,213.66,213.12,213.15,3352.0,192.0866,192.3567,191.8705,191.8975,3352.0
2022-11-23 11:00:00,212.85,212.85,211.9,212.08,9109.0,191.6274,191.6274,190.7721,190.9342,9109.0
2022-11-23 11:30:00,212.07,212.29,211.42,211.42,5393.0,190.9252,191.1233,190.34,190.34,5393.0
2022-11-23 12:00:00,211.62,211.72,211.34,211.55,3958.0,190.5201,190.6101,190.268,190.457,3958.0
2022-11-23 12:30:00,211.27,211.39,210.55,210.71,3483.0,190.205,190.313,189.5568,189.7008,3483.0
2022-11-23 13:00:00,210.74,210.74,210.17,210.53,14845.0,189.7278,189.7278,189.2146,189.5387,14845.0
2022-11-23 13:30:00,210.55,210.69,209.88,210.07,10252.0,189.5568,189.6828,188.9536,189.1246,10252.0
2022-11-23 14:00:00,210.16,211.47,209.97,211.23,10423.0,189.2056,190.385,189.0346,190.169,10423.0
2022-11-23 14:30:00,210.96,211.34,210.54,211.19,7941.0,189.9259,190.268,189.5477,190.1329,7941.0
2022-11-23 15:00:00,211.06,212.04,210.84,211.68,9108.0,190.0159,190.8982,189.8178,190.5741,9108.0
2022-11-23 15:30:00,211.63,211.99,211.47,211.86,32619.0,190.5291,190.8532,190.385,190.7361,32619.0
2022-11-25 09:30:00,213.12,213.72,212.98,213.47,5758.0,191.8705,192.4107,191.7445,192.1856,5758.0
2022-11-25 10:00:00,213.4,213.59,212.49,213.16,14300.0,192.1226,192.2936,191.3033,191.9065,14300.0
2022-11-25 10:30:00,212.84,213.11,211.85,212.26,7251.0,191.6184,191.8615,190.7271,191.0963,7251.0
2022-11-25 11:00:00,212.34,212.65,212.13,212.65,2768.0,191.1683,191.4474,190.9792,191.4474,2768.0
2022-11-25 11:30:00,212.71,213.18,212.21,212.58,7774.0,191.5014,191.9245,191.0512,191.3843,7774.0
2022-11-25 12:00:00,212.57,212.61,212.22,212.39,2252.0,191.3753,191.4114,191.0602,191.2133,2252.0
2022-11-25 12:30:00,212.32,212.9,211.82,212.63,10328.0,191.1503,191.6724,190.7001,191.4294,10328.0
2022-11-28 09:30:00,212.29,213.12,211.62,211.85,7843.0,191.1233,191.8705,190.5201,190.7271,7843.0
2022-11-28 10:00:00,211.63,213.56,211.59,212.3,21528.0,190.5291,192.2666,190.4931,191.1323,21528.0
2022-11-28 10:30:00,212.1,212.61,211.7,211.83,11126.0,190.9522,191.4114,190.5921,190.7091,11126.0
2022-11-28 11:00:00,212.01,212.19,211.2,211.21,6441.0,190.8712,191.0332,190.1419,190.1509,6441.0
2022-11-28 11:30:00,211.16,211.32,210.66,210.72,5163.0,190.1059,190.25,189.6558,189.7098,5163.0
2022-11-28 12:00:00,210.71,210.89,210.19,210.89,7602.0,189.7008,189.8629,189.2326,189.8629,7602.0
2022-11-28 12:30:00,210.75,210.8,210.12,210.12,12176.0,189.7368,189.7818,189.1696,189.1696,12176.0
2022-11-28 13:00:00,210.13,210.85,210.05,210.62,15339.0,189.1786,189.8268,189.1066,189.6198,15339.0
2022-11-28 13:30:00,210.57,210.77,210.3,210.4,28486.0,189.5748,189.7548,189.3317,189.4217,28486.0
2022-11-28 14:00:00,210.32,210.74,210.23,210.4,9816.0,189.3497,189.7278,189.2687,189.4217,9816.0
2022-11-28 14:30:00,210.37,210.71,210.22,210.28,20778.0,189.3947,189.7008,189.2597,189.3137,20778.0
2022-11-28 15:00:00,210.33,210.9,209.8,209.98,34147.0,189.3587,189.8719,188.8815,189.0436,34147.0
2022-11-28 15:30:00,209.96,210.83,209.92,210.44,84639.0,189.0256,189.8088,188.9896,189.4577,84639.0
2022-11-29 09:30:00,209.29,211.84,209.29,210.85,12422.0,188.4224,190.7181,188.4224,189.8268,12422.0
2022-11-29 10:00:00,210.91,211.93,210.27,211.67,26873.0,189.8809,190.7992,189.3047,190.5651,26873.0
2022-11-29 10:30:00,211.53,213.19,211.33,213.19,16869.0,190.439,191.9335,190.259,191.9335,16869.0
2022-11-29 11:00:00,213.41,213.41,212.23,212.59,9726.0,192.1316,192.1316,191.0692,191.3934,9726.0
2022-11-29 11:30:00,213.11,213.11,212.56,212.79,22468.0,191.8615,191.8615,191.3663,191.5734,22468.0
2022-11-29 12:00:00,212.76,213.07,211.93,212.06,10358.0,191.5464,191.8255,190.7992,190.9162,10358.0
2022-11-29 12:30:00,212.02,212.38,211.88,212.0,54485.0,190.8802,191.2043,190.7541,190.8622,54485.0
2022-11-29 13:00:00,212.0,212.3,211.85,211.99,16158.0,190.8622,191.1323,190.7271,190.8532,16158.0
2022-11-29 13:30:00,212.09,212.42,211.71,212.32,12362.0,190.9432,191.2403,190.6011,191.1503,12362.0
2022-11-29 14:00:00,212.52,213.02,212.48,212.48,7058.0,191.3303,191.7805,191.2943,191.2943,7058.0
2022-11-29 14:30:00,212.34,212.35,211.95,212.2,7154.0,191.1683,191.1773,190.8172,191.0422,7154.0
2022-11-29 15:00:00,212.26,213.16,212.14,213.03,9901.0,191.0963,191.9065,190.9882,191.7895,9901.0
2022-11-29 15:30:00,213.06,214.5,213.0,214.49,54084.0,191.8165,193.1129,191.7625,193.1039,54084.0
2022-11-30 09:30:00,212.97,212.97,210.6,212.22,14059.0,191.7355,191.7355,189.6018,191.0602,14059.0
2022-11-30 10:00:00,212.15,212.64,211.7,212.15,6940.0,190.9972,191.4384,190.5921,190.9972,6940.0
2022-11-30 10:30:00,212.22,213.01,211.89,212.27,12968.0,191.0602,191.7715,190.7631,191.1053,12968.0
2022-11-30 11:00:00,212.22,212.91,212.03,212.6,12232.0,191.0602,191.6814,190.8892,191.4024,12232.0
2022-11-30 11:30:00,212.79,212.99,212.47,212.89,5282.0,191.5734,191.7535,191.2853,191.6634,5282.0
2022-11-30 12:00:00,212.83,213.03,212.55,212.75,14514.0,191.6094,191.7895,191.3573,191.5374,14514.0
2022-11-30 12:30:00,212.74,213.39,212.74,213.27,6211.0,191.5284,192.1136,191.5284,192.0055,6211.0
2022-11-30 13:00:00,213.23,213.89,213.23,213.68,3037.0,191.9695,192.5637,191.9695,192.3747,3037.0
2022-11-30 13:30:00,213.6,215.82,213.45,215.82,12608.0,192.3026,194.3013,192.1676,194.3013,12608.0
2022-11-30 14:00:00,216.03,216.89,216.03,216.53,14902.0,194.4904,195.2646,194.4904,194.9405,14902.0
2022-11-30 14:30:00,216.31,217.07,216.16,216.94,37351.0,194.7424,195.4267,194.6074,195.3096,37351.0
2022-11-30 15:00:00,216.9,218.48,216.9,218.48,36823.0,195.2736,196.6961,195.2736,196.6961,36823.0
2022-11-30 15:30:00,218.53,220.48,218.53,220.29,82731.0,196.7411,198.4967,196.7411,198.3256,82731.0
2022-12-01 09:30:00,224.01,224.01,221.38,222.89,15734.0,201.6747,201.6747,199.3069,200.6664,15734.0
2022-12-01 10:00:00,222.51,222.56,219.85,220.02,6431.0,200.3243,200.3693,197.9295,198.0825,6431.0
2022-12-01 10:30:00,219.9,220.6,219.88,220.14,9256.0,197.9745,198.6047,197.9565,198.1906,9256.0
2022-12-01 11:00:00,220.25,220.32,219.42,219.62,14718.0,198.2896,198.3526,197.5424,197.7224,14718.0
2022-12-01 11:30:00,219.72,219.88,219.29,219.5,9448.0,197.8124,197.9565,197.4253,197.6144,9448.0
2022-12-01 12:00:00,219.48,219.64,218.83,219.29,22518.0,197.5964,197.7404,197.0112,197.4253,22518.0
2022-12-01 12:30:00,219.4,219.78,218.94,219.08,8773.0,197.5243,197.8665,197.1102,197.2363,8773.0
2022-12-01 13:00:00,219.0,219.23,217.91,217.91,23703.0,197.1642,197.3713,196.1829,196.1829,23703.0
2022-12-01 13:30:00,217.64,218.11,217.36,217.88,10618.0,195.9398,196.363,195.6877,196.1559,10618.0
2022-12-01 14:00:00,217.94,218.65,217.36,218.65,10632.0,196.2099,196.8491,195.6877,196.8491,10632.0
2022-12-01 14:30:00,218.63,219.2,218.38,218.63,9761.0,196.8311,197.3443,196.606,196.8311,9761.0
2022-12-01 15:00:00,218.54,218.54,218.06,218.42,16128.0,196.7501,196.7501,196.318,196.6421,16128.0
2022-12-01 15:30:00,218.51,220.13,218.51,220.1,85329.0,196.7231,198.1816,196.7231,198.1546,85329.0
2022-12-02 09:30:00,218.44,219.0,217.5,218.05,17717.0,196.6601,197.1642,195.8138,196.309,17717.0
2022-12-02 10:00:00,218.07,219.23,217.29,218.74,9088.0,196.327,197.3713,195.6247,196.9302,9088.0
2022-12-02 10:30:00,218.87,219.26,218.58,218.71,11144.0,197.0472,197.3983,196.7861,196.9031,11144.0
2022-12-02 11:00:00,218.8,219.01,218.33,218.74,17067.0,196.9842,197.1732,196.561,196.9302,17067.0
2022-12-02 11:30:00,218.83,219.67,218.71,219.04,9875.0,197.0112,197.7674,196.9031,197.2002,9875.0
2022-12-02 12:00:00,219.06,219.41,218.92,219.1,5170.0,197.2182,197.5334,197.0922,197.2543,5170.0
2022-12-02 12:30:00,219.31,219.39,218.03,218.06,6999.0,197.4433,197.5153,196.2909,196.318,6999.0
2022-12-02 13:00:00,218.06,218.54,217.87,218.32,4770.0,196.318,196.7501,196.1469,196.552,4770.0
2022-12-02 13:30:00,218.47,218.93,218.43,218.64,5347.0,196.6871,197.1012,196.6511,196.8401,5347.0
2022-12-02 14:00:00,218.58,218.98,218.22,218.69,6394.0,196.7861,197.1462,196.462,196.8851,6394.0
2022-12-02 14:30:00,218.61,218.78,218.16,218.78,7914.0,196.8131,196.9662,196.408,196.9662,7914.0
2022-12-02 15:00:00,218.87,219.48,218.83,219.07,13486.0,197.0472,197.5964,197.0112,197.2273,13486.0
2022-12-02 15:30:00,219.0,219.13,217.67,217.75,50873.0,197.1642,197.2813,195.9668,196.0389,50873.0
2022-12-05 09:30:00,215.43,216.7,215.43,215.75,9560.0,193.9502,195.0936,193.9502,194.2383,9560.0
2022-12-05 10:00:00,215.62,216.03,214.82,215.33,10850.0,194.1212,194.4904,193.401,193.8602,10850.0
2022-12-05 10:30:00,215.4,216.48,215.19,216.44,9228.0,193.9232,194.8955,193.7341,194.8595,9228.0
2022-12-05 11:00:00,216.7,217.01,216.45,216.78,5313.0,195.0936,195.3726,194.8685,195.1656,5313.0
2022-12-05 11:30:00,216.58,216.68,215.39,215.39,25600.0,194.9855,195.0755,193.9142,193.9142,25600.0
2022-12-05 12:00:00,215.24,215.96,215.05,215.65,7835.0,193.7791,194.4273,193.6081,194.1482,7835.0
2022-12-05 12:30:00,215.76,215.79,215.24,215.29,17158.0,194.2473,194.2743,193.7791,193.8241,17158.0
2022-12-05 13:00:00,215.27,215.38,214.39,214.41,11502.0,193.8061,193.9052,193.0139,193.0319,11502.0
2022-12-05 13:30:00,214.41,215.05,214.41,214.69,20099.0,193.0319,193.6081,193.0319,193.284,20099.0
2022-12-05 14:00:00,214.75,214.84,214.4,214.48,13065.0,193.338,193.419,193.0229,193.0949,13065.0
2022-12-05 14:30:00,214.39,214.58,214.08,214.58,15122.0,193.0139,193.1849,192.7348,193.1849,15122.0
2022-12-05 15:00:00,214.54,214.7,214.02,214.5,15636.0,193.1489,193.293,192.6808,193.1129,15636.0
2022-12-05 15:30:00,214.51,215.31,214.31,214.47,48364.0,193.1219,193.8421,192.9419,193.0859,48364.0
2022-12-06 09:30:00,215.79,216.19,214.21,214.58,19864.0,194.2743,194.6344,192.8518,193.1849,19864.0
2022-12-06 10:00:00,214.38,214.38,212.88,213.45,20302.0,193.0049,193.0049,191.6544,192.1676,20302.0
2022-12-06 10:30:00,213.34,213.46,211.85,211.85,11699.0,192.0686,192.1766,190.7271,190.7271,11699.0
2022-12-06 11:00:00,211.9,213.41,211.85,213.16,30632.0,190.7721,192.1316,190.7271,191.9065,30632.0
2022-12-06 11:30:00,213.1,213.22,212.5,212.63,22128.0,191.8525,191.9605,191.3123,191.4294,22128.0
2022-12-06 12:00:00,212.54,212.91,211.9,212.67,17598.0,191.3483,191.6814,190.7721,191.4654,17598.0
2022-12-06 12:30:00,212.56,212.85,212.1,212.51,12028.0,191.3663,191.6274,190.9522,191.3213,12028.0
2022-12-06 13:00:00,212.43,212.68,212.17,212.28,15397.0,191.2493,191.4744,191.0152,191.1143,15397.0
2022-12-06 13:30:00,212.28,212.72,212.12,212.63,14264.0,191.1143,191.5104,190.9702,191.4294,14264.0
2022-12-06 14:00:00,212.58,212.58,211.53,211.86,10863.0,191.3843,191.3843,190.439,190.7361,10863.0
2022-12-06 14:30:00,211.74,212.36,211.65,212.11,12431.0,190.6281,191.1863,190.5471,190.9612,12431.0
2022-12-06 15:00:00,212.09,212.38,210.83,210.87,12343.0,190.9432,191.2043,189.8088,189.8448,12343.0
2022-12-06 15:30:00,210.87,211.6,210.76,211.1,72744.0,189.8448,190.5021,189.7458,190.0519,72744.0
2022-12-07 09:30:00,210.57,212.95,210.5,211.32,22633.0,189.5748,191.7175,189.5117,190.25,22633.0
2022-12-07 10:00:00,211.23,212.93,210.87,212.82,19399.0,190.169,191.6994,189.8448,191.6004,19399.0
2022-12-07 10:30:00,213.1,213.47,212.53,213.44,24244.0,191.8525,192.1856,191.3393,192.1586,24244.0
2022-12-07 11:00:00,213.45,214.13,212.46,212.88,28372.0,192.1676,192.7798,191.2763,191.6544,28372.0
2022-12-07 11:30:00,212.85,213.09,212.5,213.01,24454.0,191.6274,191.8435,191.3123,191.7715,24454.0
2022-12-07 12:00:00,212.95,213.34,212.74,213.16,22959.0,191.7175,192.0686,191.5284,191.9065,22959.0
2022-12-07 12:30:00,213.2,214.26,213.11,214.19,38246.0,191.9425,192.8968,191.8615,192.8338,38246.0
2022-12-07 13:00:00,214.1,214.52,214.05,214.23,10215.0,192.7528,193.1309,192.7078,192.8698,10215.0
2022-12-07 13:30:00,214.17,214.19,213.07,213.07,13251.0,192.8158,192.8338,191.8255,191.8255,13251.0
2022-12-07 14:00:00,213.08,213.08,211.84,212.5,13879.0,191.8345,191.8345,190.7181,191.3123,13879.0
2022-12-07 14:30:00,212.34,212.66,211.92,211.92,8584.0,191.1683,191.4564,190.7902,190.7902,8584.0
2022-12-07 15:00:00,211.92,212.16,211.15,211.63,14018.0,190.7902,191.0062,190.0969,190.5291,14018.0
2022-12-07 15:30:00,211.73,213.03,211.64,212.79,43291.0,190.6191,191.7895,190.5381,191.5734,43291.0
2022-12-08 09:30:00,213.84,216.59,213.42,216.08,9664.0,192.5187,194.9945,192.1406,194.5354,9664.0
2022-12-08 10:00:00,216.33,216.95,215.67,216.95,8602.0,194.7604,195.3186,194.1663,195.3186,8602.0
2022-12-08 10:30:00,216.84,217.44,216.66,217.08,3598.0,195.2196,195.7598,195.0575,195.4357,3598.0
2022-12-08 11:00:00,217.15,217.15,215.36,215.56,5949.0,195.4987,195.4987,193.8872,194.0672,5949.0
2022-12-08 11:30:00,215.47,215.72,214.57,214.71,11709.0,193.9862,194.2113,193.1759,193.302,11709.0
2022-12-08 12:00:00,214.67,215.45,214.54,214.92,6205.0,193.266,193.9682,193.1489,193.491,6205.0
2022-12-08 12:30:00,215.02,215.36,214.64,215.33,5265.0,193.5811,193.8872,193.239,193.8602,5265.0
2022-12-08 13:00:00,215.26,215.67,214.58,214.59,7516.0,193.7971,194.1663,193.1849,193.1939,7516.0
2022-12-08 13:30:00,214.73,215.36,214.73,215.23,4015.0,193.32,193.8872,193.32,193.7701,4015.0
2022-12-08 14:00:00,215.19,215.19,214.16,214.48,6579.0,193.7341,193.7341,192.8068,193.0949,6579.0
2022-12-08 14:30:00,214.37,214.56,213.92,214.04,8519.0,192.9959,193.1669,192.5907,192.6988,8519.0
2022-12-08 15:00:00,214.05,214.51,213.82,214.49,14658.0,192.7078,193.1219,192.5007,193.1039,14658.0
2022-12-08 15:30:00,214.58,214.67,213.45,213.84,36476.0,193.1849,193.266,192.1676,192.5187,36476.0
2022-12-09 09:30:00,213.45,214.69,213.45,214.58,5290.0,192.1676,193.284,192.1676,193.1849,5290.0
2022-12-09 10:00:00,214.66,215.04,214.24,215.04,2481.0,193.257,193.5991,192.8788,193.5991,2481.0
2022-12-09 10:30:00,215.27,216.35,214.85,216.15,3574.0,193.8061,194.7785,193.428,194.5984,3574.0
2022-12-09 11:00:00,216.27,216.5,216.0,216.18,4293.0,194.7064,194.9135,194.4634,194.6254,4293.0
2022-12-09 11:30:00,216.18,216.54,215.87,216.41,3432.0,194.6254,194.9495,194.3463,194.8325,3432.0
2022-12-09 12:00:00,216.34,216.34,215.4,215.4,6290.0,194.7694,194.7694,193.9232,193.9232,6290.0
2022-12-09 12:30:00,215.77,216.07,215.43,215.59,4887.0,194.2563,194.5264,193.9502,194.0942,4887.0
2022-12-09 13:00:00,215.51,215.83,215.18,215.74,5195.0,194.0222,194.3103,193.7251,194.2293,5195.0
2022-12-09 13:30:00,215.76,216.28,215.74,216.22,9378.0,194.2473,194.7154,194.2293,194.6614,9378.0
2022-12-09 14:00:00,216.22,216.55,215.98,215.98,6459.0,194.6614,194.9585,194.4453,194.4453,6459.0
2022-12-09 14:30:00,216.0,216.25,215.48,216.03,19086.0,194.4634,194.6884,193.9952,194.4904,19086.0
2022-12-09 15:00:00,216.12,216.15,215.55,215.69,10671.0,194.5714,194.5984,194.0582,194.1843,10671.0
2022-12-09 15:30:00,215.59,215.79,214.72,214.77,26180.0,194.0942,194.2743,193.311,193.356,26180.0
2022-12-12 09:30:00,214.99,215.0,214.06,214.7,7840.0,193.5541,193.5631,192.7168,193.293,7840.0
2022-12-12 10:00:00,214.55,214.61,212.56,213.93,10492.0,193.1579,193.2119,191.3663,192.5997,10492.0
2022-12-12 10:30:00,214.0,216.27,213.98,215.7,21521.0,192.6628,194.7064,192.6448,194.1933,21521.0
2022-12-12 11:00:00,215.6,216.12,215.23,215.81,12608.0,194.1032,194.5714,193.7701,194.2923,12608.0
2022-12-12 11:30:00,215.73,215.94,215.32,215.75,5848.0,194.2203,194.4093,193.8512,194.2383,5848.0
2022-12-12 12:00:00,215.72,216.0,214.83,215.06,7483.0,194.2113,194.4634,193.41,193.6171,7483.0
2022-12-12 12:30:00,215.03,215.94,215.02,215.58,9525.0,193.5901,194.4093,193.5811,194.0852,9525.0
2022-12-12 13:00:00,215.65,215.72,214.96,215.61,9737.0,194.1482,194.2113,193.527,194.1122,9737.0
2022-12-12 13:30:00,215.54,216.64,215.54,216.47,9023.0,194.0492,195.0395,194.0492,194.8865,9023.0
2022-12-12 14:00:00,216.44,217.02,216.39,216.78,8623.0,194.8595,195.3816,194.8145,195.1656,8623.0
2022-12-12 14:30:00,216.8,217.37,216.75,217.37,11521.0,195.1836,195.6968,195.1386,195.6968,11521.0
2022-12-12 15:00:00,217.39,218.38,217.39,218.36,17929.0,195.7148,196.606,195.7148,196.588,17929.0
2022-12-12 15:30:00,218.44,218.84,218.33,218.63,49260.0,196.6601,197.0202,196.561,196.8311,49260.0
2022-12-13 09:30:00,223.93,225.25,222.83,224.91,32181.0,201.6027,202.7911,200.6124,202.485,32181.0
2022-12-13 10:00:00,224.88,224.88,221.11,221.87,36585.0,202.458,202.458,199.0638,199.7481,36585.0
2022-12-13 10:30:00,221.99,222.95,221.55,222.06,30681.0,199.8561,200.7204,199.46,199.9191,30681.0
2022-12-13 11:00:00,222.06,222.78,221.64,222.4,26455.0,199.9191,200.5673,199.541,200.2252,26455.0
2022-12-13 11:30:00,222.52,222.82,220.65,221.26,21908.0,200.3333,200.6034,198.6497,199.1989,21908.0
2022-12-13 12:00:00,221.53,221.73,220.43,220.61,11540.0,199.442,199.622,198.4516,198.6137,11540.0
2022-12-13 12:30:00,220.59,220.82,219.44,219.61,9309.0,198.5957,198.8028,197.5604,197.7134,9309.0
2022-12-13 13:00:00,219.67,221.19,219.67,221.18,8330.0,197.7674,199.1359,197.7674,199.1269,8330.0
2022-12-13 13:30:00,221.25,221.69,221.07,221.61,9505.0,199.1899,199.586,199.0278,199.514,9505.0
2022-12-13 14:00:00,221.62,222.12,221.61,221.67,27775.0,199.523,199.9731,199.514,199.568,27775.0
2022-12-13 14:30:00,221.67,222.81,221.43,222.13,24761.0,199.568,200.5943,199.3519,199.9821,24761.0
2022-12-13 15:00:00,221.95,222.81,221.25,222.76,28374.0,199.8201,200.5943,199.1899,200.5493,28374.0
2022-12-13 15:30:00,222.77,223.39,222.4,223.2,96756.0,200.5583,201.1165,200.2252,200.9455,96756.0
2022-12-14 09:30:00,222.91,224.91,222.32,224.59,50302.0,200.6844,202.485,200.1532,202.1969,50302.0
2022-12-14 10:00:00,224.56,226.88,224.32,226.74,31451.0,202.1699,204.2585,201.9538,204.1325,31451.0
2022-12-14 10:30:00,226.74,226.74,225.06,226.14,29601.0,204.1325,204.1325,202.62,203.5923,29601.0
2022-12-14 11:00:00,226.47,226.57,224.86,225.15,7713.0,203.8894,203.9795,202.4399,202.701,7713.0
2022-12-14 11:30:00,225.22,225.56,224.69,224.83,23145.0,202.7641,203.0702,202.2869,202.4129,23145.0
2022-12-14 12:00:00,224.83,225.21,224.37,224.57,16926.0,202.4129,202.7551,201.9988,202.1789,16926.0
2022-12-14 12:30:00,224.44,224.57,224.16,224.43,5499.0,202.0618,202.1789,201.8097,202.0528,5499.0
2022-12-14 13:00:00,224.44,225.13,224.41,224.93,7949.0,202.0618,202.683,202.0348,202.503,7949.0
2022-12-14 13:30:00,225.13,225.53,224.85,224.85,9470.0,202.683,203.0431,202.4309,202.4309,9470.0
2022-12-14 14:00:00,224.75,224.75,221.0,221.78,39561.0,202.3409,202.3409,198.9648,199.667,39561.0
2022-12-14 14:30:00,221.59,222.2,220.25,221.66,15920.0,199.496,200.0452,198.2896,199.559,15920.0
2022-12-14 15:00:00,221.52,223.02,220.27,220.27,22580.0,199.433,200.7834,198.3076,198.3076,22580.0
2022-12-14 15:30:00,220.27,221.41,219.86,220.93,43303.0,198.3076,199.3339,197.9385,198.9018,43303.0
2022-12-15 09:30:00,219.1,220.68,219.05,219.36,26164.0,197.2543,198.6767,197.2092,197.4883,26164.0
2022-12-15 10:00:00,218.75,219.75,218.47,218.78,8088.0,196.9392,197.8395,196.6871,196.9662,8088.0
2022-12-15 10:30:00,218.76,219.25,217.43,217.61,22792.0,196.9482,197.3893,195.7508,195.9128,22792.0
2022-12-15 11:00:00,217.59,217.73,217.07,217.45,7393.0,195.8948,196.0209,195.4267,195.7688,7393.0
2022-12-15 11:30:00,217.76,219.01,217.76,218.5,11627.0,196.0479,197.1732,196.0479,196.7141,11627.0
2022-12-15 12:00:00,218.61,219.69,218.57,219.58,9769.0,196.8131,197.7854,196.7771,197.6864,9769.0
2022-12-15 12:30:00,219.73,219.73,218.48,218.58,6728.0,197.8214,197.8214,196.6961,196.7861,6728.0
2022-12-15 13:00:00,218.48,219.05,217.88,218.72,11392.0,196.6961,197.2092,196.1559,196.9121,11392.0
2022-12-15 13:30:00,218.55,219.68,218.55,219.68,5092.0,196.7591,197.7764,196.7591,197.7764,5092.0
2022-12-15 14:00:00,219.64,219.93,219.32,219.62,5584.0,197.7404,198.0015,197.4523,197.7224,5584.0
2022-12-15 14:30:00,219.44,220.33,219.35,220.33,9792.0,197.5604,198.3616,197.4793,198.3616,9792.0
2022-12-15 15:00:00,220.31,220.56,219.67,219.98,14889.0,198.3436,198.5687,197.7674,198.0465,14889.0
2022-12-15 15:30:00,220.13,220.33,218.03,218.32,80306.0,198.1816,198.3616,196.2909,196.552,80306.0
2022-12-16 09:30:00,213.27,214.66,212.59,213.33,104778.0,192.0055,193.257,191.3934,192.0596,104778.0
2022-12-16 10:00:00,213.13,213.28,210.43,212.02,9233.0,191.8795,192.0146,189.4487,190.8802,9233.0
2022-12-16 10:30:00,211.85,212.87,211.37,212.55,10137.0,190.7271,191.6454,190.295,191.3573,10137.0
2022-12-16 11:00:00,212.45,212.68,211.29,211.82,5774.0,191.2673,191.4744,190.223,190.7001,5774.0
2022-12-16 11:30:00,212.0,212.09,211.19,211.33,5044.0,190.8622,190.9432,190.1329,190.259,5044.0
2022-12-16 12:00:00,211.27,212.68,210.96,212.16,9036.0,190.205,191.4744,189.9259,191.0062,9036.0
2022-12-16 12:30:00,212.43,213.4,211.7,211.98,9802.0,191.2493,192.1226,190.5921,190.8442,9802.0
2022-12-16 13:00:00,212.18,212.71,211.95,211.95,7009.0,191.0242,191.5014,190.8172,190.8172,7009.0
2022-12-16 13:30:00,212.23,212.61,211.16,211.34,13330.0,191.0692,191.4114,190.1059,190.268,13330.0
2022-12-16 14:00:00,211.12,212.7,211.11,211.61,21600.0,190.0699,191.4924,190.0609,190.5111,21600.0
2022-12-16 14:30:00,211.54,212.05,211.34,211.69,15253.0,190.448,190.9072,190.268,190.5831,15253.0
2022-12-16 15:00:00,211.58,212.57,211.34,212.47,23081.0,190.4841,191.3753,190.268,191.2853,23081.0
2022-12-16 15:30:00,212.55,213.56,212.01,212.03,53275.0,191.3573,192.2666,190.8712,190.8892,53275.0
2022-12-19 09:30:00,211.26,211.86,209.75,210.21,6640.0,190.196,190.7361,188.8365,189.2507,6640.0
2022-12-19 10:00:00,210.1,210.49,209.7,209.95,4575.0,189.1516,189.5027,188.7915,189.0166,4575.0
2022-12-19 10:30:00,210.26,210.56,209.51,210.21,7737.0,189.2957,189.5658,188.6204,189.2507,7737.0
2022-12-19 11:00:00,209.95,210.27,209.77,210.08,9590.0,189.0166,189.3047,188.8545,189.1336,9590.0
2022-12-19 11:30:00,209.7,210.18,209.08,210.09,15809.0,188.7915,189.2236,188.2333,189.1426,15809.0
2022-12-19 12:00:00,210.02,210.45,209.77,209.93,11206.0,189.0796,189.4667,188.8545,188.9986,11206.0
2022-12-19 12:30:00,209.9,210.32,209.5,209.95,7669.0,188.9716,189.3497,188.6114,189.0166,7669.0
2022-12-19 13:00:00,209.9,210.22,209.73,209.78,4213.0,188.9716,189.2597,188.8185,188.8635,4213.0
2022-12-19 13:30:00,209.68,209.79,208.35,208.41,5154.0,188.7735,188.8725,187.5761,187.6301,5154.0
2022-12-19 14:00:00,208.04,208.08,207.41,207.41,6239.0,187.297,187.333,186.7298,186.7298,6239.0
2022-12-19 14:30:00,207.17,207.45,206.74,207.34,7825.0,186.5138,186.7658,186.1266,186.6668,7825.0
2022-12-19 15:00:00,207.42,207.72,207.1,207.47,10031.0,186.7388,187.0089,186.4507,186.7838,10031.0
2022-12-19 15:30:00,207.47,208.73,207.28,208.56,33982.0,186.7838,187.9182,186.6128,187.7652,33982.0
2022-12-20 09:30:00,206.77,206.77,205.24,206.15,7026.0,186.1536,186.1536,184.7762,185.5955,7026.0
2022-12-20 10:00:00,206.25,206.89,205.96,206.72,5473.0,185.6855,186.2617,185.4244,186.1086,5473.0
2022-12-20 10:30:00,206.66,207.08,206.12,206.59,5153.0,186.0546,186.4327,185.5685,185.9916,5153.0
2022-12-20 11:00:00,206.33,207.05,206.17,206.67,9466.0,185.7575,186.4057,185.6135,186.0636,9466.0
2022-12-20 11:30:00,206.92,207.2,206.7,207.01,13767.0,186.2887,186.5408,186.0906,186.3697,13767.0
2022-12-20 12:00:00,207.27,208.06,207.23,207.33,4685.0,186.6038,187.315,186.5678,186.6578,4685.0
2022-12-20 12:30:00,207.22,207.34,206.79,207.15,8726.0,186.5588,186.6668,186.1716,186.4958,8726.0
2022-12-20 13:00:00,207.08,207.58,207.08,207.28,4824.0,186.4327,186.8829,186.4327,186.6128,4824.0
2022-12-20 13:30:00,207.18,207.72,207.14,207.68,4772.0,186.5228,187.0089,186.4868,186.9729,4772.0
2022-12-20 14:00:00,207.65,208.25,207.65,207.9,9211.0,186.9459,187.4861,186.9459,187.171,9211.0
2022-12-20 14:30:00,207.92,207.92,207.18,207.18,5785.0,187.189,187.189,186.5228,186.5228,5785.0
2022-12-20 15:00:00,207.22,207.78,206.87,207.78,7866.0,186.5588,187.0629,186.2437,187.0629,7866.0
2022-12-20 15:30:00,207.68,208.11,207.33,207.47,34103.0,186.9729,187.36,186.6578,186.7838,34103.0
2022-12-21 09:30:00,209.0,209.43,208.67,209.23,9631.0,188.1613,188.5484,187.8642,188.3684,9631.0
2022-12-21 10:00:00,209.42,210.25,209.31,209.73,15359.0,188.5394,189.2867,188.4404,188.8185,15359.0
2022-12-21 10:30:00,209.91,210.33,209.76,210.25,9377.0,188.9806,189.3587,188.8455,189.2867,9377.0
2022-12-21 11:00:00,210.33,210.7,209.65,209.87,14715.0,189.3587,189.6918,188.7465,188.9446,14715.0
2022-12-21 11:30:00,210.02,210.13,209.36,209.63,11391.0,189.0796,189.1786,188.4854,188.7285,11391.0
2022-12-21 12:00:00,209.78,210.09,209.64,209.92,5379.0,188.8635,189.1426,188.7375,188.9896,5379.0
2022-12-21 12:30:00,209.91,210.0,209.48,209.7,10985.0,188.9806,189.0616,188.5934,188.7915,10985.0
2022-12-21 13:00:00,209.72,210.25,209.68,210.22,6370.0,188.8095,189.2867,188.7735,189.2597,6370.0
2022-12-21 13:30:00,210.09,210.56,210.09,210.51,6813.0,189.1426,189.5658,189.1426,189.5207,6813.0
2022-12-21 14:00:00,210.53,210.9,209.51,209.51,10710.0,189.5387,189.8719,188.6204,188.6204,10710.0
2022-12-21 14:30:00,209.57,209.82,208.47,208.77,7952.0,188.6745,188.8995,187.6841,187.9542,7952.0
2022-12-21 15:00:00,208.65,208.85,207.69,207.9,20514.0,187.8462,188.0263,186.9819,187.171,20514.0
2022-12-21 15:30:00,207.86,208.93,207.15,208.77,76933.0,187.135,188.0983,186.4958,187.9542,76933.0
2022-12-22 09:30:00,206.91,208.92,206.91,208.92,17324.0,186.2797,188.0893,186.2797,188.0893,17324.0
2022-12-22 10:00:00,209.35,209.63,207.84,208.64,9838.0,188.4764,188.7285,187.117,187.8372,9838.0
2022-12-22 10:30:00,208.52,209.21,207.97,209.07,37148.0,187.7292,188.3504,187.234,188.2243,37148.0
2022-12-22 11:00:00,209.0,209.96,208.79,209.25,21132.0,188.1613,189.0256,187.9722,188.3864,21132.0
2022-12-22 11:30:00,209.35,209.4,207.99,208.68,6132.0,188.4764,188.5214,187.252,187.8732,6132.0
2022-12-22 12:00:00,208.63,208.82,207.38,207.39,15039.0,187.8282,187.9992,186.7028,186.7118,15039.0
2022-12-22 12:30:00,207.22,207.35,206.38,206.76,5728.0,186.5588,186.6758,185.8025,186.1446,5728.0
2022-12-22 13:00:00,206.73,207.12,206.31,206.73,10816.0,186.1176,186.4687,185.7395,186.1176,10816.0
2022-12-22 13:30:00,206.73,207.03,206.37,206.53,20881.0,186.1176,186.3877,185.7935,185.9376,20881.0
2022-12-22 14:00:00,206.54,207.03,206.22,207.0,13937.0,185.9466,186.3877,185.6585,186.3607,13937.0
2022-12-22 14:30:00,206.93,207.34,206.2,207.34,16906.0,186.2977,186.6668,185.6405,186.6668,16906.0
2022-12-22 15:00:00,207.34,208.59,207.17,208.53,21817.0,186.6668,187.7922,186.5138,187.7382,21817.0
2022-12-22 15:30:00,208.61,209.11,208.22,208.9,76310.0,187.8102,188.2603,187.4591,188.0713,76310.0
2022-12-23 09:30:00,208.24,208.68,207.58,207.59,3243.0,187.4771,187.8732,186.8829,186.8919,3243.0
2022-12-23 10:00:00,208.21,210.07,208.1,209.65,8388.0,187.4501,189.1246,187.351,188.7465,8388.0
2022-12-23 10:30:00,209.87,210.21,209.31,209.84,5658.0,188.9446,189.2507,188.4404,188.9175,5658.0
2022-12-23 11:00:00,209.75,209.84,209.15,209.55,1800.0,188.8365,188.9175,188.2963,188.6565,1800.0
2022-12-23 11:30:00,209.04,209.67,209.04,209.52,1688.0,188.1973,188.7645,188.1973,188.6294,1688.0
2022-12-23 12:00:00,209.57,210.2,209.44,210.17,10367.0,188.6745,189.2416,188.5574,189.2146,10367.0
2022-12-23 12:30:00,210.23,210.55,210.1,210.54,4636.0,189.2687,189.5568,189.1516,189.5477,4636.0
2022-12-23 13:00:00,210.64,211.25,210.64,211.12,7183.0,189.6378,190.187,189.6378,190.0699,7183.0
2022-12-23 13:30:00,211.17,211.36,210.08,210.25,9149.0,190.1149,190.286,189.1336,189.2867,9149.0
2022-12-23 14:00:00,210.24,211.12,210.04,211.06,6984.0,189.2777,190.0699,189.0976,190.0159,6984.0
2022-12-23 14:30:00,211.12,211.3,210.82,211.2,4827.0,190.0699,190.232,189.7998,190.1419,4827.0
2022-12-23 15:00:00,211.19,211.45,211.12,211.19,10180.0,190.1329,190.367,190.0699,190.1329,10180.0
2022-12-23 15:30:00,211.17,211.65,210.77,211.65,31037.0,190.1149,190.5471,189.7548,190.5471,31037.0
2022-12-27 09:30:00,211.24,211.24,209.41,209.81,4746.0,190.178,190.178,188.5304,188.8905,4746.0
2022-12-27 10:00:00,209.74,211.33,209.61,211.07,4351.0,188.8275,190.259,188.7105,190.0249,4351.0
2022-12-27 10:30:00,210.98,211.16,210.63,210.66,5798.0,189.9439,190.1059,189.6288,189.6558,5798.0
2022-12-27 11:00:00,210.68,210.69,209.92,209.94,8597.0,189.6738,189.6828,188.9896,189.0076,8597.0
2022-12-27 11:30:00,210.1,210.4,209.5,209.67,8746.0,189.1516,189.4217,188.6114,188.7645,8746.0
2022-12-27 12:00:00,209.79,210.79,209.79,210.16,9281.0,188.8725,189.7728,188.8725,189.2056,9281.0
2022-12-27 12:30:00,210.37,210.8,210.1,210.26,8225.0,189.3947,189.7818,189.1516,189.2957,8225.0
2022-12-27 13:00:00,210.48,210.62,209.89,209.89,6389.0,189.4937,189.6198,188.9626,188.9626,6389.0
2022-12-27 13:30:00,210.04,210.4,209.64,209.77,8206.0,189.0976,189.4217,188.7375,188.8545,8206.0
2022-12-27 14:00:00,209.9,210.18,209.72,209.8,5654.0,188.9716,189.2236,188.8095,188.8815,5654.0
2022-12-27 14:30:00,209.81,210.47,209.72,210.18,9924.0,188.8905,189.4847,188.8095,189.2236,9924.0
2022-12-27 15:00:00,210.12,211.06,210.12,211.01,9139.0,189.1696,190.0159,189.1696,189.9709,9139.0
2022-12-27 15:30:00,211.1,211.75,210.56,210.94,35798.0,190.0519,190.6371,189.5658,189.9079,35798.0
2022-12-28 09:30:00,211.61,212.84,211.61,212.84,9023.0,190.5111,191.6184,190.5111,191.6184,9023.0
2022-12-28 10:00:00,213.02,213.45,212.31,212.34,15056.0,191.7805,192.1676,191.1413,191.1683,15056.0
2022-12-28 10:30:00,212.21,212.91,211.71,212.51,9381.0,191.0512,191.6814,190.6011,191.3213,9381.0
2022-12-28 11:00:00,212.43,212.62,211.75,212.09,10412.0,191.2493,191.4204,190.6371,190.9432,10412.0
2022-12-28 11:30:00,212.1,212.35,211.91,212.32,12612.0,190.9522,191.1773,190.7812,191.1503,12612.0
2022-12-28 12:00:00,212.09,212.2,210.88,211.09,17365.0,190.9432,191.0422,189.8538,190.0429,17365.0
2022-12-28 12:30:00,211.05,211.98,210.77,211.97,18974.0,190.0069,190.8442,189.7548,190.8352,18974.0
2022-12-28 13:00:00,212.03,212.51,211.69,211.7,9479.0,190.8892,191.3213,190.5831,190.5921,9479.0
2022-12-28 13:30:00,211.69,211.77,211.31,211.37,11559.0,190.5831,190.6551,190.241,190.295,11559.0
2022-12-28 14:00:00,211.23,211.42,210.78,211.42,15246.0,190.169,190.34,189.7638,190.34,15246.0
2022-12-28 14:30:00,211.42,211.94,211.29,211.4,19862.0,190.34,190.8082,190.223,190.322,19862.0
2022-12-28 15:00:00,211.4,211.4,209.87,210.18,18332.0,190.322,190.322,188.9446,189.2236,18332.0
2022-12-28 15:30:00,210.11,210.49,209.23,209.23,69235.0,189.1606,189.5027,188.3684,188.3684,69235.0
2022-12-29 09:30:00,210.8,211.84,210.0,211.78,8722.0,189.7818,190.7181,189.0616,190.6641,8722.0
2022-12-29 10:00:00,212.26,213.05,211.83,212.91,9389.0,191.0963,191.8075,190.7091,191.6814,9389.0
2022-12-29 10:30:00,213.0,214.48,212.99,214.17,24468.0,191.7625,193.0949,191.7535,192.8158,24468.0
2022-12-29 11:00:00,214.08,214.08,212.59,212.66,13827.0,192.7348,192.7348,191.3934,191.4564,13827.0
2022-12-29 11:30:00,212.77,213.46,212.77,213.39,7575.0,191.5554,192.1766,191.5554,192.1136,7575.0
2022-12-29 12:00:00,213.42,214.61,213.25,214.56,6819.0,192.1406,193.2119,191.9875,193.1669,6819.0
2022-12-29 12:30:00,214.69,214.94,214.0,214.06,14144.0,193.284,193.509,192.6628,192.7168,14144.0
2022-12-29 13:00:00,214.14,214.28,213.53,214.02,11092.0,192.7888,192.9148,192.2396,192.6808,11092.0
2022-12-29 13:30:00,213.99,214.71,213.99,214.18,6858.0,192.6538,193.302,192.6538,192.8248,6858.0
2022-12-29 14:00:00,214.05,214.32,213.22,213.3,6213.0,192.7078,192.9509,191.9605,192.0326,6213.0
2022-12-29 14:30:00,213.09,213.33,212.96,213.0,7053.0,191.8435,192.0596,191.7265,191.7625,7053.0
2022-12-29 15:00:00,213.12,213.99,213.02,213.62,14735.0,191.8705,192.6538,191.7805,192.3207,14735.0
2022-12-29 15:30:00,213.55,214.69,213.44,214.27,40575.0,192.2576,193.284,192.1586,192.9058,40575.0
2022-12-30 09:30:00,211.1,212.0,210.5,211.14,10373.0,192.0249,192.8436,191.4791,192.0613,10373.0
2022-12-30 10:00:00,211.05,212.23,211.01,212.08,12207.0,191.9794,193.0528,191.943,192.9163,12207.0
2022-12-30 10:30:00,211.96,211.96,211.31,211.65,8519.0,192.8072,192.8072,192.2159,192.5252,8519.0
2022-12-30 11:00:00,211.72,212.01,211.38,211.57,11289.0,192.5889,192.8527,192.2796,192.4524,11289.0
2022-12-30 11:30:00,211.42,211.9,211.25,211.44,10327.0,192.316,192.7526,192.1613,192.3342,10327.0
2022-12-30 12:00:00,211.39,211.51,210.96,211.48,7483.0,192.2887,192.3978,191.8975,192.3706,7483.0
2022-12-30 12:30:00,211.52,212.41,211.46,212.07,13093.0,192.4069,193.2165,192.3524,192.9072,13093.0
2022-12-30 13:00:00,212.46,212.46,210.74,211.16,8729.0,193.262,193.262,191.6974,192.0795,8729.0
2022-12-30 13:30:00,211.28,211.53,211.0,211.27,6712.0,192.1886,192.416,191.9339,192.1795,6712.0
2022-12-30 14:00:00,211.14,211.2,209.98,210.35,7784.0,192.0613,192.1159,191.0061,191.3427,7784.0
2022-12-30 14:30:00,210.28,210.49,209.45,209.51,10292.0,191.279,191.47,190.524,190.5786,10292.0
2022-12-30 15:00:00,209.53,211.23,209.37,211.04,16909.0,190.5968,192.1431,190.4512,191.9703,16909.0
2022-12-30 15:30:00,211.09,212.51,211.06,211.96,46753.0,192.0158,193.3075,191.9885,192.8072,46753.0
2023-01-03 09:30:00,211.77,213.95,211.41,211.41,15094.0,192.6344,194.6174,192.3069,192.3069,15094.0
2023-01-03 10:00:00,211.5,211.5,210.0,210.52,17046.0,192.3888,192.3888,191.0243,191.4973,17046.0
2023-01-03 10:30:00,210.42,211.58,210.18,211.58,16676.0,191.4063,192.4615,191.188,192.4615,16676.0
2023-01-03 11:00:00,211.68,212.05,209.72,209.84,13760.0,192.5525,192.8891,190.7696,190.8787,13760.0
2023-01-03 11:30:00,209.71,210.52,209.45,210.43,14474.0,190.7605,191.4973,190.524,191.4154,14474.0
2023-01-03 12:00:00,210.39,210.51,209.86,210.24,10905.0,191.3791,191.4882,190.8969,191.2426,10905.0
2023-01-03 12:30:00,210.14,210.71,209.0,209.19,11676.0,191.1516,191.6701,190.1147,190.2875,11676.0
2023-01-03 13:00:00,209.29,210.39,209.03,210.3,12731.0,190.3784,191.3791,190.1419,191.2972,12731.0
2023-01-03 13:30:00,210.21,210.86,209.75,210.72,8682.0,191.2153,191.8066,190.7969,191.6792,8682.0
2023-01-03 14:00:00,210.78,211.04,209.8,209.8,17959.0,191.7338,191.9703,190.8424,190.8424,17959.0
2023-01-03 14:30:00,209.91,210.8,209.31,210.5,16212.0,190.9424,191.752,190.3966,191.4791,16212.0
2023-01-03 15:00:00,210.66,211.63,210.62,211.52,20008.0,191.6247,192.507,191.5883,192.4069,20008.0
2023-01-03 15:30:00,211.55,212.03,210.9,211.29,63536.0,192.4342,192.8709,191.843,192.1977,63536.0
2023-01-04 09:30:00,213.49,214.63,212.24,214.32,8295.0,194.1989,195.2359,193.0619,194.9539,8295.0
2023-01-04 10:00:00,214.26,215.31,213.57,215.3,21143.0,194.8994,195.8545,194.2717,195.8454,21143.0
2023-01-04 10:30:00,215.29,215.97,214.7,215.13,30562.0,195.8363,196.4548,195.2996,195.6907,30562.0
2023-01-04 11:00:00,215.2,215.4,213.83,214.39,15786.0,195.7544,195.9363,194.5082,195.0176,15786.0
2023-01-04 11:30:00,214.51,216.15,214.51,215.8,7308.0,195.1268,196.6186,195.1268,196.3002,7308.0
2023-01-04 12:00:00,215.86,215.86,215.06,215.06,12839.0,196.3548,196.3548,195.6271,195.6271,12839.0
2023-01-04 12:30:00,215.05,215.96,215.05,215.54,6892.0,195.618,196.4457,195.618,196.0637,6892.0
2023-01-04 13:00:00,215.33,216.33,215.2,215.68,6671.0,195.8727,196.7823,195.7544,196.191,6671.0
2023-01-04 13:30:00,215.79,216.61,215.64,215.64,9280.0,196.2911,197.037,196.1547,196.1547,9280.0
2023-01-04 14:00:00,215.33,216.11,214.59,214.59,19321.0,195.8727,196.5822,195.1995,195.1995,19321.0
2023-01-04 14:30:00,214.54,215.48,214.54,215.47,22642.0,195.1541,196.0091,195.1541,196.0,22642.0
2023-01-04 15:00:00,215.67,216.38,215.67,215.84,14462.0,196.1819,196.8278,196.1819,196.3366,14462.0
2023-01-04 15:30:00,215.85,216.09,214.6,215.26,76167.0,196.3457,196.564,195.2086,195.809,76167.0
2023-01-05 09:30:00,212.29,212.29,209.17,209.36,25440.0,193.1074,193.1074,190.2693,190.4421,25440.0
2023-01-05 10:00:00,209.54,210.07,207.14,207.36,11507.0,190.6059,191.088,188.4227,188.6228,11507.0
2023-01-05 10:30:00,207.08,207.41,205.63,205.82,32982.0,188.3681,188.6683,187.0492,187.222,32982.0
2023-01-05 11:00:00,205.98,207.2,205.85,206.26,21328.0,187.3675,188.4773,187.2493,187.6222,21328.0
2023-01-05 11:30:00,206.26,206.69,205.8,205.8,11450.0,187.6222,188.0134,187.2038,187.2038,11450.0
2023-01-05 12:00:00,205.86,206.57,205.83,206.31,14830.0,187.2584,187.9042,187.2311,187.6677,14830.0
2023-01-05 12:30:00,206.43,206.92,206.2,206.44,6838.0,187.7769,188.2226,187.5677,187.786,6838.0
2023-01-05 13:00:00,206.58,207.47,206.58,207.09,23955.0,187.9133,188.7229,187.9133,188.3772,23955.0
2023-01-05 13:30:00,207.15,207.37,206.39,207.23,11685.0,188.4318,188.6319,187.7405,188.5046,11685.0
2023-01-05 14:00:00,207.28,207.28,206.38,206.72,10517.0,188.5501,188.5501,187.7314,188.0407,10517.0
2023-01-05 14:30:00,206.8,208.35,206.8,207.89,14984.0,188.1134,189.5234,188.1134,189.105,14984.0
2023-01-05 15:00:00,207.77,207.85,206.79,206.86,24347.0,188.9958,189.0686,188.1043,188.168,24347.0
2023-01-05 15:30:00,206.68,206.99,205.63,205.89,61583.0,188.0043,188.2863,187.0492,187.2857,61583.0
2023-01-06 09:30:00,207.59,208.87,207.03,208.19,45603.0,188.8321,189.9964,188.3227,189.3778,45603.0
2023-01-06 10:00:00,208.48,210.69,208.0,209.66,32231.0,189.6416,191.6519,189.205,190.715,32231.0
2023-01-06 10:30:00,209.66,211.72,209.66,211.64,21251.0,190.715,192.5889,190.715,192.5161,21251.0
2023-01-06 11:00:00,211.8,212.82,211.59,212.57,17490.0,192.6616,193.5895,192.4706,193.3621,17490.0
2023-01-06 11:30:00,212.58,214.11,212.57,213.91,9923.0,193.3712,194.7629,193.3621,194.581,9923.0
2023-01-06 12:00:00,213.78,213.88,212.93,213.56,12017.0,194.4627,194.5537,193.6895,194.2626,12017.0
2023-01-06 12:30:00,213.79,213.98,213.07,213.41,11214.0,194.4718,194.6447,193.8169,194.1262,11214.0
2023-01-06 13:00:00,213.61,213.87,212.82,212.93,15224.0,194.3081,194.5446,193.5895,193.6895,15224.0
2023-01-06 13:30:00,212.9,214.0,212.85,213.93,22825.0,193.6622,194.6628,193.6168,194.5992,22825.0
2023-01-06 14:00:00,213.97,214.44,213.62,213.62,16449.0,194.6356,195.0631,194.3172,194.3172,16449.0
2023-01-06 14:30:00,213.63,214.69,213.6,214.01,29505.0,194.3263,195.2905,194.299,194.6719,29505.0
2023-01-06 15:00:00,214.03,214.55,213.78,214.34,15092.0,194.6901,195.1632,194.4627,194.9721,15092.0
2023-01-06 15:30:00,214.36,215.66,214.23,214.72,63034.0,194.9903,196.1729,194.8721,195.3178,63034.0
2023-01-09 09:30:00,214.13,216.36,212.59,216.36,34575.0,194.7811,196.8096,193.3803,196.8096,34575.0
2023-01-09 10:00:00,216.68,217.0,215.44,215.69,13140.0,197.1007,197.3918,195.9727,196.2001,13140.0
2023-01-09 10:30:00,216.02,216.34,215.55,215.9,17410.0,196.5003,196.7914,196.0728,196.3912,17410.0
2023-01-09 11:00:00,215.96,217.71,215.78,217.45,17680.0,196.4457,198.0376,196.282,197.8011,17680.0
2023-01-09 11:30:00,217.5,218.23,216.82,217.51,10443.0,197.8466,198.5106,197.228,197.8557,10443.0
2023-01-09 12:00:00,217.54,217.72,216.43,216.73,9629.0,197.883,198.0467,196.8733,197.1462,9629.0
2023-01-09 12:30:00,216.79,217.04,216.06,216.24,3487.0,197.2007,197.4282,196.5367,196.7004,3487.0
2023-01-09 13:00:00,216.31,216.31,215.46,215.69,4757.0,196.7641,196.7641,195.9909,196.2001,4757.0
2023-01-09 13:30:00,215.73,215.73,213.74,213.74,12873.0,196.2365,196.2365,194.4263,194.4263,12873.0
2023-01-09 14:00:00,213.71,214.27,213.65,213.84,11730.0,194.3991,194.9085,194.3445,194.5173,11730.0
2023-01-09 14:30:00,213.77,213.77,212.82,212.82,9539.0,194.4536,194.4536,193.5895,193.5895,9539.0
2023-01-09 15:00:00,212.85,213.82,212.83,213.22,21939.0,193.6168,194.4991,193.5986,193.9533,21939.0
2023-01-09 15:30:00,213.24,213.24,212.35,212.64,87586.0,193.9715,193.9715,193.1619,193.4257,87586.0
2023-01-10 09:30:00,211.14,213.7,211.14,213.08,13326.0,192.0613,194.39,192.0613,193.826,13326.0
2023-01-10 10:00:00,213.38,213.85,212.96,212.98,5867.0,194.0989,194.5264,193.7168,193.735,5867.0
2023-01-10 10:30:00,213.02,213.03,211.91,212.58,4070.0,193.7714,193.7805,192.7617,193.3712,4070.0
2023-01-10 11:00:00,212.44,212.74,212.11,212.55,9381.0,193.2438,193.5167,192.9436,193.3439,9381.0
2023-01-10 11:30:00,212.55,212.73,212.29,212.48,6737.0,193.3439,193.5076,193.1074,193.2802,6737.0
2023-01-10 12:00:00,212.48,212.77,212.17,212.36,6009.0,193.2802,193.544,192.9982,193.171,6009.0
2023-01-10 12:30:00,212.3,213.22,212.3,213.18,4622.0,193.1165,193.9533,193.1165,193.9169,4622.0
2023-01-10 13:00:00,213.26,213.78,213.18,213.39,5750.0,193.9897,194.4627,193.9169,194.108,5750.0
2023-01-10 13:30:00,213.44,214.15,213.44,213.75,5895.0,194.1535,194.7993,194.1535,194.4354,5895.0
2023-01-10 14:00:00,213.83,214.27,213.53,214.27,8436.0,194.5082,194.9085,194.2353,194.9085,8436.0
2023-01-10 14:30:00,214.14,214.34,213.59,213.82,7939.0,194.7902,194.9721,194.2899,194.4991,7939.0
2023-01-10 15:00:00,213.83,214.44,213.44,214.12,16729.0,194.5082,195.0631,194.1535,194.772,16729.0
2023-01-10 15:30:00,213.95,214.1,212.93,214.1,52529.0,194.6174,194.7538,193.6895,194.7538,52529.0
2023-01-11 09:30:00,215.13,218.89,215.13,217.72,12408.0,195.6907,199.111,195.6907,198.0467,12408.0
2023-01-11 10:00:00,217.49,218.08,217.12,217.84,9462.0,197.8375,198.3742,197.5009,198.1559,9462.0
2023-01-11 10:30:00,217.83,218.67,217.41,218.67,7707.0,198.1468,198.9109,197.7647,198.9109,7707.0
2023-01-11 11:00:00,218.79,219.61,218.65,218.83,7965.0,199.02,199.7659,198.8927,199.0564,7965.0
2023-01-11 11:30:00,218.74,219.0,217.94,217.94,8333.0,198.9745,199.211,198.2468,198.2468,8333.0
2023-01-11 12:00:00,218.01,218.45,217.98,218.14,10474.0,198.3105,198.7107,198.2832,198.4288,10474.0
2023-01-11 12:30:00,217.99,218.37,217.81,217.96,7832.0,198.2923,198.638,198.1286,198.265,7832.0
2023-01-11 13:00:00,217.96,219.12,217.95,219.06,10382.0,198.265,199.3202,198.2559,199.2656,10382.0
2023-01-11 13:30:00,219.04,219.56,218.84,218.84,10058.0,199.2474,199.7204,199.0655,199.0655,10058.0
2023-01-11 14:00:00,219.1,220.64,219.07,220.64,5097.0,199.302,200.7029,199.2747,200.7029,5097.0
2023-01-11 14:30:00,220.69,221.34,220.69,221.34,5892.0,200.7483,201.3396,200.7483,201.3396,5892.0
2023-01-11 15:00:00,221.31,221.67,221.1,221.67,14598.0,201.3123,201.6398,201.1213,201.6398,14598.0
2023-01-11 15:30:00,221.66,222.71,221.66,222.45,56971.0,201.6307,202.5858,201.6307,202.3493,56971.0
2023-01-12 09:30:00,223.79,223.79,221.13,221.59,11451.0,203.5682,203.5682,201.1486,201.567,11451.0
2023-01-12 10:00:00,221.52,222.19,220.28,220.8,19288.0,201.5033,202.1128,200.3754,200.8484,19288.0
2023-01-12 10:30:00,220.99,220.99,219.38,219.93,16052.0,201.0212,201.0212,199.5567,200.057,16052.0
2023-01-12 11:00:00,219.71,219.72,217.62,217.79,23483.0,199.8569,199.866,197.9557,198.1104,23483.0
2023-01-12 11:30:00,217.72,218.82,217.38,218.73,7293.0,198.0467,199.0473,197.7374,198.9654,7293.0
2023-01-12 12:00:00,218.8,220.21,218.8,219.84,13134.0,199.0291,200.3117,199.0291,199.9751,13134.0
2023-01-12 12:30:00,219.72,220.43,219.64,220.41,6306.0,199.866,200.5118,199.7932,200.4936,6306.0
2023-01-12 13:00:00,220.6,220.85,220.01,220.01,3953.0,200.6665,200.8939,200.1298,200.1298,3953.0
2023-01-12 13:30:00,219.52,220.67,219.18,220.04,7196.0,199.6841,200.7301,199.3748,200.1571,7196.0
2023-01-12 14:00:00,220.08,221.5,220.07,220.6,6212.0,200.1935,201.4851,200.1844,200.6665,6212.0
2023-01-12 14:30:00,220.56,221.41,220.45,220.79,12614.0,200.6301,201.4033,200.53,200.8393,12614.0
2023-01-12 15:00:00,220.75,221.23,220.2,220.41,11610.0,200.8029,201.2395,200.3026,200.4936,11610.0
2023-01-12 15:30:00,220.39,220.75,219.96,220.45,47508.0,200.4754,200.8029,200.0843,200.53,47508.0
2023-01-13 09:30:00,218.24,220.15,217.5,219.96,12357.0,198.5197,200.2571,197.8466,200.0843,12357.0
2023-01-13 10:00:00,220.39,221.32,220.02,220.78,6017.0,200.4754,201.3214,200.1389,200.8302,6017.0
2023-01-13 10:30:00,220.73,220.79,219.84,220.41,4701.0,200.7847,200.8393,199.9751,200.4936,4701.0
2023-01-13 11:00:00,220.48,220.53,218.59,218.87,8230.0,200.5573,200.6028,198.8381,199.0928,8230.0
2023-01-13 11:30:00,218.68,218.68,218.1,218.11,5925.0,198.92,198.92,198.3924,198.4015,5925.0
2023-01-13 12:00:00,218.21,219.18,218.13,219.05,3041.0,198.4924,199.3748,198.4197,199.2565,3041.0
2023-01-13 12:30:00,219.28,219.56,218.46,219.56,5737.0,199.4657,199.7204,198.7198,199.7204,5737.0
2023-01-13 13:00:00,219.59,219.84,219.08,219.09,4787.0,199.7477,199.9751,199.2838,199.2929,4787.0
2023-01-13 13:30:00,219.1,219.27,218.74,218.77,8375.0,199.302,199.4566,198.9745,199.0018,8375.0
2023-01-13 14:00:00,218.9,219.38,218.53,218.83,6487.0,199.1201,199.5567,198.7835,199.0564,6487.0
2023-01-13 14:30:00,218.9,219.49,218.9,219.49,6540.0,199.1201,199.6568,199.1201,199.6568,6540.0
2023-01-13 15:00:00,219.51,219.73,219.11,219.11,6062.0,199.675,199.8751,199.3111,199.3111,6062.0
2023-01-13 15:30:00,219.11,219.61,218.31,218.5,31775.0,199.3111,199.7659,198.5834,198.7562,31775.0
2023-01-17 09:30:00,221.04,221.67,219.33,221.23,16964.0,201.0667,201.6398,199.5112,201.2395,16964.0
2023-01-17 10:00:00,221.34,223.07,221.34,221.78,14769.0,201.3396,202.9133,201.3396,201.7398,14769.0
2023-01-17 10:30:00,221.85,222.28,220.78,220.83,12586.0,201.8035,202.1947,200.8302,200.8757,12586.0
2023-01-17 11:00:00,220.72,220.98,219.9,219.93,7396.0,200.7756,201.0121,200.0297,200.057,7396.0
2023-01-17 11:30:00,219.95,220.56,219.82,219.99,6784.0,200.0752,200.6301,199.957,200.1116,6784.0
2023-01-17 12:00:00,220.07,220.45,219.8,219.8,5401.0,200.1844,200.53,199.9388,199.9388,5401.0
2023-01-17 12:30:00,219.78,221.37,219.77,221.37,6332.0,199.9206,201.3669,199.9115,201.3669,6332.0
2023-01-17 13:00:00,221.28,221.77,221.16,221.65,7311.0,201.285,201.7307,201.1759,201.6216,7311.0
2023-01-17 13:30:00,221.87,222.25,221.8,221.97,4089.0,201.8217,202.1674,201.758,201.9127,4089.0
2023-01-17 14:00:00,221.94,222.22,220.97,221.16,8141.0,201.8854,202.1401,201.003,201.1759,8141.0
2023-01-17 14:30:00,221.16,221.32,220.07,220.17,18516.0,201.1759,201.3214,200.1844,200.2753,18516.0
2023-01-17 15:00:00,220.23,220.4,219.84,220.15,9601.0,200.3299,200.4845,199.9751,200.2571,9601.0
2023-01-17 15:30:00,220.05,220.56,219.52,220.08,60500.0,200.1662,200.6301,199.6841,200.1935,60500.0
2023-01-18 09:30:00,220.64,220.96,219.59,219.59,6786.0,200.7029,200.9939,199.7477,199.7477,6786.0
2023-01-18 10:00:00,219.58,220.09,219.39,219.81,6588.0,199.7386,200.2026,199.5658,199.9479,6588.0
2023-01-18 10:30:00,220.29,220.37,219.0,219.12,5143.0,200.3845,200.4573,199.211,199.3202,5143.0
2023-01-18 11:00:00,219.11,219.17,217.02,217.03,4460.0,199.3111,199.3657,197.41,197.4191,4460.0
2023-01-18 11:30:00,216.98,217.63,216.48,217.32,2876.0,197.3736,197.9648,196.9188,197.6829,2876.0
2023-01-18 12:00:00,217.43,217.71,216.91,216.92,4986.0,197.7829,198.0376,197.3099,197.319,4986.0
2023-01-18 12:30:00,216.52,217.02,216.52,216.61,4306.0,196.9551,197.41,196.9551,197.037,4306.0
2023-01-18 13:00:00,216.59,216.68,215.7,216.18,6499.0,197.0188,197.1007,196.2092,196.6459,6499.0
2023-01-18 13:30:00,216.28,216.6,216.05,216.3,4029.0,196.7368,197.0279,196.5276,196.755,4029.0
2023-01-18 14:00:00,216.2,217.36,216.18,217.36,4832.0,196.6641,197.7192,196.6459,197.7192,4832.0
2023-01-18 14:30:00,217.59,217.75,217.13,217.28,7410.0,197.9285,198.074,197.51,197.6465,7410.0
2023-01-18 15:00:00,216.97,217.71,216.93,217.16,9004.0,197.3645,198.0376,197.3281,197.5373,9004.0
2023-01-18 15:30:00,217.2,217.28,215.22,215.24,64973.0,197.5737,197.6465,195.7726,195.7908,64973.0
2023-01-19 09:30:00,214.34,218.42,214.34,218.3,14823.0,194.9721,198.6835,194.9721,198.5743,14823.0
2023-01-19 10:00:00,218.04,218.55,216.8,217.1,10574.0,198.3378,198.8017,197.2098,197.4827,10574.0
2023-01-19 10:30:00,217.28,217.41,215.29,215.31,7705.0,197.6465,197.7647,195.8363,195.8545,7705.0
2023-01-19 11:00:00,215.28,215.8,215.21,215.44,5338.0,195.8272,196.3002,195.7635,195.9727,5338.0
2023-01-19 11:30:00,215.67,215.86,214.62,215.14,19283.0,196.1819,196.3548,195.2268,195.6998,19283.0
2023-01-19 12:00:00,215.17,216.35,215.16,216.2,10265.0,195.7271,196.8005,195.718,196.6641,10265.0
2023-01-19 12:30:00,216.45,217.14,216.35,216.82,8808.0,196.8915,197.5191,196.8005,197.228,8808.0
2023-01-19 13:00:00,216.74,217.26,216.03,216.11,8184.0,197.1553,197.6283,196.5094,196.5822,8184.0
2023-01-19 13:30:00,216.21,217.17,216.16,216.33,7103.0,196.6732,197.5464,196.6277,196.7823,7103.0
2023-01-19 14:00:00,216.36,216.57,215.85,216.25,14150.0,196.8096,197.0006,196.3457,196.7095,14150.0
2023-01-19 14:30:00,216.12,216.63,215.98,216.48,11877.0,196.5913,197.0552,196.4639,196.9188,11877.0
2023-01-19 15:00:00,216.41,216.71,215.8,215.94,10953.0,196.8551,197.128,196.3002,196.4275,10953.0
2023-01-19 15:30:00,216.01,216.72,215.89,216.14,80603.0,196.4912,197.1371,196.3821,196.6095,80603.0
2023-01-20 09:30:00,215.25,215.68,212.61,213.85,48275.0,195.7999,196.191,193.3985,194.5264,48275.0
2023-01-20 10:00:00,213.73,214.58,213.32,214.25,12587.0,194.4172,195.1904,194.0443,194.8903,12587.0
2023-01-20 10:30:00,214.52,214.52,213.31,213.72,12723.0,195.1359,195.1359,194.0352,194.4081,12723.0
2023-01-20 11:00:00,213.95,214.4,213.71,214.0,5570.0,194.6174,195.0267,194.3991,194.6628,5570.0
2023-01-20 11:30:00,214.45,214.86,214.0,214.5,6579.0,195.0722,195.4451,194.6628,195.1177,6579.0
2023-01-20 12:00:00,214.43,214.69,213.81,213.83,5698.0,195.054,195.2905,194.49,194.5082,5698.0
2023-01-20 12:30:00,213.91,214.21,213.48,213.81,7048.0,194.581,194.8539,194.1898,194.49,7048.0
2023-01-20 13:00:00,213.88,214.28,213.46,213.47,5742.0,194.5537,194.9175,194.1716,194.1807,5742.0
2023-01-20 13:30:00,213.28,215.11,213.28,214.31,8760.0,194.0079,195.6725,194.0079,194.9448,8760.0
2023-01-20 14:00:00,214.23,214.48,213.76,214.44,4700.0,194.8721,195.0995,194.4445,195.0631,4700.0
2023-01-20 14:30:00,214.38,215.04,214.38,214.96,12025.0,195.0085,195.6089,195.0085,195.5361,12025.0
2023-01-20 15:00:00,214.97,215.88,214.92,215.6,11644.0,195.5452,196.373,195.4997,196.1183,11644.0
2023-01-20 15:30:00,215.6,216.34,215.34,216.19,65601.0,196.1183,196.7914,195.8818,196.655,65601.0
2023-01-23 09:30:00,215.64,216.05,214.84,215.94,24423.0,196.1547,196.5276,195.4269,196.4275,24423.0
2023-01-23 10:00:00,216.1,216.36,214.55,215.1,10198.0,196.5731,196.8096,195.1632,195.6635,10198.0
2023-01-23 10:30:00,215.42,215.86,215.16,215.58,7755.0,195.9545,196.3548,195.718,196.1001,7755.0
2023-01-23 11:00:00,215.7,216.43,215.62,215.86,18247.0,196.2092,196.8733,196.1365,196.3548,18247.0
2023-01-23 11:30:00,216.02,216.95,215.87,216.52,17079.0,196.5003,197.3463,196.3639,196.9551,17079.0
2023-01-23 12:00:00,216.34,216.84,216.1,216.1,6077.0,196.7914,197.2462,196.5731,196.5731,6077.0
2023-01-23 12:30:00,216.29,216.75,216.29,216.68,4461.0,196.7459,197.1644,196.7459,197.1007,4461.0
2023-01-23 13:00:00,216.63,217.01,216.54,216.7,9600.0,197.0552,197.4009,196.9733,197.1189,9600.0
2023-01-23 13:30:00,216.78,217.3,216.69,216.69,6676.0,197.1916,197.6647,197.1098,197.1098,6676.0
2023-01-23 14:00:00,216.75,216.75,215.7,215.77,28980.0,197.1644,197.1644,196.2092,196.2729,28980.0
2023-01-23 14:30:00,215.81,216.34,215.41,215.58,13669.0,196.3093,196.7914,195.9454,196.1001,13669.0
2023-01-23 15:00:00,215.5,216.45,215.34,215.96,15098.0,196.0273,196.8915,195.8818,196.4457,15098.0
2023-01-23 15:30:00,216.11,217.06,215.75,216.9,30521.0,196.5822,197.4463,196.2547,197.3008,30521.0
2023-01-24 09:30:00,217.0,218.91,216.73,216.98,10942.0,197.3918,199.1292,197.1462,197.3736,10942.0
2023-01-24 10:00:00,217.31,219.4,217.27,218.28,17890.0,197.6738,199.5749,197.6374,198.5561,17890.0
2023-01-24 10:30:00,218.38,219.47,218.01,219.22,11021.0,198.6471,199.6386,198.3105,199.4112,11021.0
2023-01-24 11:00:00,219.17,219.2,218.6,218.61,11673.0,199.3657,199.393,198.8472,198.8563,11673.0
2023-01-24 11:30:00,218.48,218.62,217.68,218.01,4115.0,198.738,198.8654,198.0103,198.3105,4115.0
2023-01-24 12:00:00,217.84,218.17,217.38,217.6,9772.0,198.1559,198.456,197.7374,197.9376,9772.0
2023-01-24 12:30:00,217.77,218.1,217.55,217.88,3578.0,198.0922,198.3924,197.8921,198.1923,3578.0
2023-01-24 13:00:00,218.03,218.49,217.87,218.49,2974.0,198.3287,198.7471,198.1832,198.7471,2974.0
2023-01-24 13:30:00,218.29,218.67,218.11,218.46,6670.0,198.5652,198.9109,198.4015,198.7198,6670.0
2023-01-24 14:00:00,218.4,218.98,217.89,218.91,13885.0,198.6653,199.1929,198.2013,199.1292,13885.0
2023-01-24 14:30:00,218.93,219.87,218.58,219.87,15897.0,199.1474,200.0024,198.829,200.0024,15897.0
2023-01-24 15:00:00,219.82,220.17,219.56,220.13,64989.0,199.957,200.2753,199.7204,200.2389,64989.0
2023-01-24 15:30:00,220.01,220.09,218.35,218.51,89202.0,200.1298,200.2026,198.6198,198.7653,89202.0
2023-01-25 09:30:00,217.67,218.34,216.37,216.54,17898.0,198.0012,198.6107,196.8187,196.9733,17898.0
2023-01-25 10:00:00,216.39,217.82,216.39,217.06,10263.0,196.8369,198.1377,196.8369,197.4463,10263.0
2023-01-25 10:30:00,217.0,217.63,216.49,216.75,6712.0,197.3918,197.9648,196.9279,197.1644,6712.0
2023-01-25 11:00:00,216.47,217.12,216.46,217.1,21513.0,196.9097,197.5009,196.9006,197.4827,21513.0
2023-01-25 11:30:00,216.94,217.17,216.42,216.97,4048.0,197.3372,197.5464,196.8642,197.3645,4048.0
2023-01-25 12:00:00,216.81,216.84,215.96,216.08,14865.0,197.2189,197.2462,196.4457,196.5549,14865.0
2023-01-25 12:30:00,216.08,216.22,215.75,215.93,15261.0,196.5549,196.6822,196.2547,196.4185,15261.0
2023-01-25 13:00:00,215.94,217.06,215.94,217.06,7683.0,196.4275,197.4463,196.4275,197.4463,7683.0
2023-01-25 13:30:00,217.11,217.4,216.74,216.74,3065.0,197.4918,197.7556,197.1553,197.1553,3065.0
2023-01-25 14:00:00,216.65,217.39,216.4,216.4,9391.0,197.0734,197.7465,196.846,196.846,9391.0
2023-01-25 14:30:00,216.48,216.49,215.96,216.25,15620.0,196.9188,196.9279,196.4457,196.7095,15620.0
2023-01-25 15:00:00,216.31,216.83,216.31,216.52,18341.0,196.7641,197.2371,196.7641,196.9551,18341.0
2023-01-25 15:30:00,216.55,216.84,215.93,216.64,42790.0,196.9824,197.2462,196.4185,197.0643,42790.0
2023-01-26 09:30:00,218.13,218.4,217.28,217.28,8138.0,198.4197,198.6653,197.6465,197.6465,8138.0
2023-01-26 10:00:00,217.49,219.54,217.28,218.94,3987.0,197.8375,199.7023,197.6465,199.1565,3987.0
2023-01-26 10:30:00,219.37,219.42,218.01,218.49,3867.0,199.5476,199.5931,198.3105,198.7471,3867.0
2023-01-26 11:00:00,218.37,219.19,218.35,218.95,11569.0,198.638,199.3839,198.6198,199.1656,11569.0
2023-01-26 11:30:00,219.47,219.93,219.41,219.59,4753.0,199.6386,200.057,199.584,199.7477,4753.0
2023-01-26 12:00:00,219.74,220.14,219.74,220.13,2743.0,199.8842,200.248,199.8842,200.2389,2743.0
2023-01-26 12:30:00,220.02,220.6,219.09,219.13,4402.0,200.1389,200.6665,199.2929,199.3293,4402.0
2023-01-26 13:00:00,218.94,219.08,218.33,218.66,9411.0,199.1565,199.2838,198.6016,198.9018,9411.0
2023-01-26 13:30:00,218.98,219.23,218.39,218.72,7225.0,199.1929,199.4203,198.6562,198.9563,7225.0
2023-01-26 14:00:00,218.73,218.75,217.25,217.38,23196.0,198.9654,198.9836,197.6192,197.7374,23196.0
2023-01-26 14:30:00,217.53,217.66,216.43,216.76,10678.0,197.8739,197.9921,196.8733,197.1735,10678.0
2023-01-26 15:00:00,216.76,217.36,216.51,217.36,39404.0,197.1735,197.7192,196.946,197.7192,39404.0
2023-01-26 15:30:00,217.43,217.66,216.94,217.65,47056.0,197.7829,197.9921,197.3372,197.983,47056.0
2023-01-27 09:30:00,217.47,220.3,217.47,219.55,9545.0,197.8193,200.3936,197.8193,199.7113,9545.0
2023-01-27 10:00:00,219.63,220.31,219.3,219.66,9405.0,199.7841,200.4027,199.4839,199.8114,9405.0
2023-01-27 10:30:00,220.04,220.04,218.42,218.81,10797.0,200.1571,200.1571,198.6835,199.0382,10797.0
2023-01-27 11:00:00,218.82,219.3,217.94,217.94,14659.0,199.0473,199.4839,198.2468,198.2468,14659.0
2023-01-27 11:30:00,218.09,220.26,217.98,220.26,10410.0,198.3833,200.3572,198.2832,200.3572,10410.0
2023-01-27 12:00:00,220.42,220.88,220.09,220.18,7191.0,200.5027,200.9212,200.2026,200.2844,7191.0
2023-01-27 12:30:00,220.25,220.82,219.88,220.13,6899.0,200.3481,200.8666,200.0115,200.2389,6899.0
2023-01-27 13:00:00,220.09,220.82,219.65,220.38,7305.0,200.2026,200.8666,199.8023,200.4663,7305.0
2023-01-27 13:30:00,220.45,221.06,219.98,220.45,11029.0,200.53,201.0849,200.1025,200.53,11029.0
2023-01-27 14:00:00,220.72,222.01,220.47,221.77,27762.0,200.7756,201.9491,200.5482,201.7307,27762.0
2023-01-27 14:30:00,221.74,222.45,221.46,222.34,11434.0,201.7035,202.3493,201.4488,202.2492,11434.0
2023-01-27 15:00:00,222.39,223.24,222.2,223.17,13943.0,202.2947,203.0679,202.1219,203.0042,13943.0
2023-01-27 15:30:00,223.17,223.9,222.91,223.33,67116.0,203.0042,203.6683,202.7677,203.1498,67116.0
2023-01-30 09:30:00,221.19,223.43,220.87,222.74,11780.0,201.2032,203.2407,200.9121,202.6131,11780.0
2023-01-30 10:00:00,222.98,223.25,222.19,222.63,7345.0,202.8314,203.077,202.1128,202.513,7345.0
2023-01-30 10:30:00,222.75,222.75,220.92,221.19,7793.0,202.6222,202.6222,200.9576,201.2032,7793.0
2023-01-30 11:00:00,221.23,222.01,221.23,221.81,7079.0,201.2395,201.9491,201.2395,201.7671,7079.0
2023-01-30 11:30:00,221.84,221.87,221.38,221.82,8794.0,201.7944,201.8217,201.376,201.7762,8794.0
2023-01-30 12:00:00,221.87,222.0,221.13,221.33,3900.0,201.8217,201.94,201.1486,201.3305,3900.0
2023-01-30 12:30:00,221.2,221.43,220.92,221.43,5254.0,201.2123,201.4215,200.9576,201.4215,5254.0
2023-01-30 13:00:00,221.3,221.76,220.78,221.54,8653.0,201.3032,201.7217,200.8302,201.5215,8653.0
2023-01-30 13:30:00,221.44,221.45,220.95,221.45,13388.0,201.4306,201.4397,200.9848,201.4397,13388.0
2023-01-30 14:00:00,221.26,221.26,219.95,220.3,26325.0,201.2668,201.2668,200.0752,200.3936,26325.0
2023-01-30 14:30:00,220.36,220.76,220.18,220.65,11911.0,200.4482,200.812,200.2844,200.712,11911.0
2023-01-30 15:00:00,220.6,221.04,220.15,220.21,14916.0,200.6665,201.0667,200.2571,200.3117,14916.0
2023-01-30 15:30:00,220.2,220.81,219.23,219.59,59862.0,200.3026,200.8575,199.4203,199.7477,59862.0
2023-01-31 09:30:00,219.66,222.16,218.84,221.01,14026.0,199.8114,202.0855,199.0655,201.0394,14026.0
2023-01-31 10:00:00,220.84,222.03,220.57,221.17,16385.0,200.8848,201.9673,200.6392,201.185,16385.0
2023-01-31 10:30:00,221.51,222.26,221.34,221.95,6846.0,201.4942,202.1765,201.3396,201.8945,6846.0
2023-01-31 11:00:00,222.2,222.53,221.47,221.49,6479.0,202.1219,202.4221,201.4579,201.476,6479.0
2023-01-31 11:30:00,221.61,222.82,221.51,222.33,11558.0,201.5852,202.6859,201.4942,202.2401,11558.0
2023-01-31 12:00:00,222.12,222.87,221.69,222.2,5770.0,202.0491,202.7314,201.658,202.1219,5770.0
2023-01-31 12:30:00,222.15,222.85,222.15,222.85,2570.0,202.0764,202.7132,202.0764,202.7132,2570.0
2023-01-31 13:00:00,222.95,223.49,222.78,223.46,4979.0,202.8041,203.2953,202.6495,203.268,4979.0
2023-01-31 13:30:00,223.37,223.91,222.87,223.83,5986.0,203.1862,203.6774,202.7314,203.6046,5986.0
2023-01-31 14:00:00,224.11,224.11,222.98,223.47,9680.0,203.8593,203.8593,202.8314,203.2771,9680.0
2023-01-31 14:30:00,223.53,223.94,223.26,223.76,13001.0,203.3317,203.7047,203.0861,203.5409,13001.0
2023-01-31 15:00:00,223.73,224.48,223.56,224.17,26700.0,203.5136,204.1959,203.359,203.9139,26700.0
2023-01-31 15:30:00,224.2,226.05,223.96,225.77,273796.0,203.9412,205.624,203.7229,205.3693,273796.0
2023-02-01 09:30:00,225.0,227.18,224.55,227.03,23374.0,204.6689,206.6519,204.2595,206.5155,23374.0
2023-02-01 10:00:00,227.15,227.25,225.23,226.22,14566.0,206.6246,206.7156,204.8781,205.7786,14566.0
2023-02-01 10:30:00,226.08,226.84,225.58,225.66,12214.0,205.6513,206.3426,205.1965,205.2692,12214.0
2023-02-01 11:00:00,225.52,226.18,225.29,226.1,7740.0,205.1419,205.7423,204.9327,205.6695,7740.0
2023-02-01 11:30:00,225.98,226.48,225.98,226.28,7573.0,205.5603,206.0151,205.5603,205.8332,7573.0
2023-02-01 12:00:00,226.13,226.69,225.97,226.1,3428.0,205.6968,206.2062,205.5512,205.6695,3428.0
2023-02-01 12:30:00,226.19,226.44,225.15,225.23,14551.0,205.7514,205.9788,204.8053,204.8781,14551.0
2023-02-01 13:00:00,225.05,225.98,225.02,225.61,10342.0,204.7144,205.5603,204.6871,205.2238,10342.0
2023-02-01 13:30:00,225.52,225.6,224.78,224.92,13380.0,205.1419,205.2147,204.4688,204.5961,13380.0
2023-02-01 14:00:00,225.0,225.49,224.52,225.39,16343.0,204.6689,205.1146,204.2323,205.0236,16343.0
2023-02-01 14:30:00,225.54,227.83,223.73,226.86,28210.0,205.1601,207.2432,203.5136,206.3608,28210.0
2023-02-01 15:00:00,227.29,228.64,227.18,228.09,17778.0,206.752,207.98,206.6519,207.4797,17778.0
2023-02-01 15:30:00,228.29,229.41,226.91,227.21,75513.0,207.6616,208.6804,206.4063,206.6792,75513.0
2023-02-02 09:30:00,230.0,234.86,230.0,234.48,42366.0,209.2171,213.6379,209.2171,213.2923,42366.0
2023-02-02 10:00:00,234.26,235.55,233.0,235.47,16855.0,213.0921,214.2656,211.946,214.1928,16855.0
2023-02-02 10:30:00,235.66,237.01,235.66,236.9,9042.0,214.3656,215.5937,214.3656,215.4936,9042.0
2023-02-02 11:00:00,236.94,237.46,236.37,237.3,14878.0,215.53,216.003,215.0115,215.8574,14878.0
2023-02-02 11:30:00,237.32,238.22,236.78,237.39,12722.0,215.8756,216.6943,215.3844,215.9393,12722.0
2023-02-02 12:00:00,236.91,238.43,236.91,238.0,11952.0,215.5027,216.8853,215.5027,216.4942,11952.0
2023-02-02 12:30:00,237.98,238.2,237.29,237.38,12745.0,216.476,216.6761,215.8484,215.9302,12745.0
2023-02-02 13:00:00,237.43,237.95,236.37,236.64,21087.0,215.9757,216.4487,215.0115,215.2571,21087.0
2023-02-02 13:30:00,236.67,236.81,236.07,236.57,7394.0,215.2844,215.4117,214.7386,215.1934,7394.0
2023-02-02 14:00:00,236.62,236.87,235.34,235.44,16501.0,215.2389,215.4663,214.0746,214.1655,16501.0
2023-02-02 14:30:00,235.47,236.0,234.42,235.0,39519.0,214.1928,214.6749,213.2377,213.7653,39519.0
2023-02-02 15:00:00,235.03,236.92,234.77,236.87,15677.0,213.7926,215.5118,213.5561,215.4663,15677.0
2023-02-02 15:30:00,236.99,237.58,236.06,236.93,46319.0,215.5755,216.1121,214.7295,215.5209,46319.0
2023-02-03 09:30:00,232.32,232.32,228.51,229.25,21030.0,211.3274,211.3274,207.8617,208.5349,21030.0
2023-02-03 10:00:00,228.64,229.89,228.27,228.59,44745.0,207.98,209.117,207.6434,207.9345,44745.0
2023-02-03 10:30:00,228.38,231.2,227.43,231.2,28031.0,207.7435,210.3086,206.8793,210.3086,28031.0
2023-02-03 11:00:00,231.24,231.55,230.1,230.76,25400.0,210.345,210.627,209.308,209.9084,25400.0
2023-02-03 11:30:00,230.75,230.86,228.16,228.28,40882.0,209.8993,209.9994,207.5433,207.6525,40882.0
2023-02-03 12:00:00,228.1,229.93,228.1,229.71,11175.0,207.4888,209.1534,207.4888,208.9533,11175.0
2023-02-03 12:30:00,229.71,230.56,229.15,229.15,11493.0,208.9533,209.7265,208.4439,208.4439,11493.0
2023-02-03 13:00:00,229.11,229.21,228.07,228.12,19641.0,208.4075,208.4985,207.4615,207.507,19641.0
2023-02-03 13:30:00,228.14,228.73,227.53,228.23,13679.0,207.5252,208.0618,206.9703,207.607,13679.0
2023-02-03 14:00:00,228.08,229.58,228.08,229.37,15542.0,207.4706,208.835,207.4706,208.644,15542.0
2023-02-03 14:30:00,229.37,230.11,229.23,229.37,36041.0,208.644,209.3171,208.5167,208.644,36041.0
2023-02-03 15:00:00,229.16,230.74,228.81,230.37,20898.0,208.453,209.8902,208.1346,209.5536,20898.0
2023-02-03 15:30:00,230.38,230.68,229.4,230.3,73009.0,209.5627,209.8356,208.6713,209.49,73009.0
2023-02-06 09:30:00,227.08,227.25,225.68,226.65,21994.0,206.5609,206.7156,205.2874,206.1698,21994.0
2023-02-06 10:00:00,226.82,227.07,225.75,226.16,10343.0,206.3244,206.5518,205.3511,205.7241,10343.0
2023-02-06 10:30:00,226.0,226.62,225.44,226.62,18696.0,205.5785,206.1425,205.0691,206.1425,18696.0
2023-02-06 11:00:00,226.51,227.08,226.07,226.78,12738.0,206.0424,206.5609,205.6422,206.288,12738.0
2023-02-06 11:30:00,226.88,227.15,226.15,226.54,23327.0,206.379,206.6246,205.715,206.0697,23327.0
2023-02-06 12:00:00,226.55,226.78,225.75,226.78,11663.0,206.0788,206.288,205.3511,206.288,11663.0
2023-02-06 12:30:00,226.81,227.12,226.44,226.45,8255.0,206.3153,206.5973,205.9788,205.9879,8255.0
2023-02-06 13:00:00,226.69,226.69,225.79,225.79,7604.0,206.2062,206.2062,205.3875,205.3875,7604.0
2023-02-06 13:30:00,225.75,226.07,225.38,225.95,7919.0,205.3511,205.6422,205.0145,205.533,7919.0
2023-02-06 14:00:00,226.07,226.78,225.86,226.3,9850.0,205.6422,206.288,205.4512,205.8514,9850.0
2023-02-06 14:30:00,226.38,227.32,226.37,227.29,10227.0,205.9242,206.7792,205.9151,206.752,10227.0
2023-02-06 15:00:00,227.25,227.54,226.8,227.16,15665.0,206.7156,206.9794,206.3062,206.6337,15665.0
2023-02-06 15:30:00,227.13,227.72,226.27,226.44,65723.0,206.6064,207.1431,205.8241,205.9788,65723.0
2023-02-07 09:30:00,224.51,227.17,224.05,226.27,31323.0,204.2232,206.6428,203.8047,205.8241,31323.0
2023-02-07 10:00:00,226.29,226.35,225.79,226.1,11852.0,205.8423,205.8969,205.3875,205.6695,11852.0
2023-02-07 10:30:00,226.17,227.15,225.68,225.85,7373.0,205.7332,206.6246,205.2874,205.4421,7373.0
2023-02-07 11:00:00,225.64,226.37,225.26,226.04,15432.0,205.2511,205.9151,204.9054,205.6149,15432.0
2023-02-07 11:30:00,226.02,226.9,226.01,226.87,16091.0,205.5967,206.3972,205.5876,206.3699,16091.0
2023-02-07 12:00:00,226.97,227.58,226.64,227.51,19010.0,206.4609,207.0158,206.1607,206.9521,19010.0
2023-02-07 12:30:00,227.63,230.12,227.23,229.9,31545.0,207.0612,209.3262,206.6974,209.1261,31545.0
2023-02-07 13:00:00,229.95,230.29,226.78,226.78,23015.0,209.1716,209.4809,206.288,206.288,23015.0
2023-02-07 13:30:00,226.66,227.14,225.9,227.11,22872.0,206.1789,206.6155,205.4876,206.5882,22872.0
2023-02-07 14:00:00,227.3,229.18,227.3,228.59,13640.0,206.7611,208.4712,206.7611,207.9345,13640.0
2023-02-07 14:30:00,228.7,229.98,228.68,229.59,16844.0,208.0345,209.1989,208.0164,208.8441,16844.0
2023-02-07 15:00:00,229.73,230.02,228.81,229.83,33676.0,208.9715,209.2353,208.1346,209.0624,33676.0
2023-02-07 15:30:00,229.86,232.11,229.61,230.25,160370.0,209.0897,211.1364,208.8623,209.4445,160370.0
2023-02-08 09:30:00,229.38,232.0,227.87,231.43,74306.0,208.6531,211.0364,207.2795,210.5179,74306.0
2023-02-08 10:00:00,231.63,231.63,229.48,230.4,28387.0,210.6998,210.6998,208.7441,209.5809,28387.0
2023-02-08 10:30:00,230.58,231.44,230.21,230.77,22980.0,209.7447,210.527,209.4081,209.9175,22980.0
2023-02-08 11:00:00,230.62,231.71,230.32,230.6,23591.0,209.7811,210.7726,209.5082,209.7629,23591.0
2023-02-08 11:30:00,230.61,231.14,230.59,230.94,8296.0,209.772,210.2541,209.7538,210.0721,8296.0
2023-02-08 12:00:00,230.95,231.69,230.82,231.29,26350.0,210.0812,210.7544,209.963,210.3905,26350.0
2023-02-08 12:30:00,231.44,232.01,231.27,231.63,10733.0,210.527,211.0455,210.3723,210.6998,10733.0
2023-02-08 13:00:00,231.64,233.14,231.63,232.27,6487.0,210.7089,212.0733,210.6998,211.282,6487.0
2023-02-08 13:30:00,232.4,234.02,231.97,233.44,24583.0,211.4002,212.8738,211.0091,212.3462,24583.0
2023-02-08 14:00:00,233.4,234.98,232.95,234.61,17074.0,212.3099,213.7471,211.9005,213.4105,17074.0
2023-02-08 14:30:00,234.58,236.2,234.52,235.92,40604.0,213.3832,214.8568,213.3287,214.6021,40604.0
2023-02-08 15:00:00,235.94,235.94,234.31,234.98,33456.0,214.6203,214.6203,213.1376,213.7471,33456.0
2023-02-08 15:30:00,234.94,235.56,234.15,235.31,106876.0,213.7107,214.2747,212.9921,214.0473,106876.0
2023-02-09 09:30:00,236.29,238.03,235.5,236.49,25469.0,214.9387,216.5215,214.2201,215.1206,25469.0
2023-02-09 10:00:00,236.53,237.66,236.07,237.12,48258.0,215.157,216.1849,214.7386,215.6937,48258.0
2023-02-09 10:30:00,237.13,237.46,235.91,236.92,46844.0,215.7028,216.003,214.593,215.5118,46844.0
2023-02-09 11:00:00,237.06,237.32,236.09,237.32,41592.0,215.6391,215.8756,214.7568,215.8756,41592.0
2023-02-09 11:30:00,237.45,238.17,236.49,237.0,26122.0,215.9939,216.6488,215.1206,215.5846,26122.0
2023-02-09 12:00:00,237.11,238.7,236.93,238.61,41104.0,215.6846,217.1309,215.5209,217.0491,41104.0
2023-02-09 12:30:00,238.42,238.59,236.71,237.18,15712.0,216.8762,217.0309,215.3208,215.7483,15712.0
2023-02-09 13:00:00,237.09,237.09,236.21,236.88,15564.0,215.6664,215.6664,214.8659,215.4754,15564.0
2023-02-09 13:30:00,236.87,237.39,236.33,236.6,17388.0,215.4663,215.9393,214.9751,215.2207,17388.0
2023-02-09 14:00:00,236.62,237.01,235.91,236.63,31804.0,215.2389,215.5937,214.593,215.248,31804.0
2023-02-09 14:30:00,236.67,237.31,236.61,237.28,47908.0,215.2844,215.8665,215.2298,215.8393,47908.0
2023-02-09 15:00:00,237.27,237.31,236.12,236.37,41260.0,215.8302,215.8665,214.7841,215.0115,41260.0
2023-02-09 15:30:00,236.37,236.69,235.63,236.38,195350.0,215.0115,215.3026,214.3384,215.0206,195350.0
2023-02-10 09:30:00,235.12,237.58,234.17,234.95,18978.0,213.8744,216.1121,213.0103,213.7198,18978.0
2023-02-10 10:00:00,234.15,235.09,233.57,234.51,29517.0,212.9921,213.8471,212.4645,213.3196,29517.0
2023-02-10 10:30:00,234.69,235.74,234.13,235.74,17606.0,213.4833,214.4384,212.9739,214.4384,17606.0
2023-02-10 11:00:00,235.77,236.42,235.39,235.7,24943.0,214.4657,215.057,214.12,214.402,24943.0
2023-02-10 11:30:00,235.84,236.12,235.3,235.84,22928.0,214.5294,214.7841,214.0382,214.5294,22928.0
2023-02-10 12:00:00,235.81,236.11,235.34,235.6,25256.0,214.5021,214.775,214.0746,214.3111,25256.0
2023-02-10 12:30:00,235.61,236.46,235.6,236.22,21392.0,214.3202,215.0934,214.3111,214.875,21392.0
2023-02-10 13:00:00,236.3,236.3,234.76,235.24,37510.0,214.9478,214.9478,213.547,213.9836,37510.0
2023-02-10 13:30:00,235.13,235.22,234.18,234.18,24730.0,213.8835,213.9654,213.0194,213.0194,24730.0
2023-02-10 14:00:00,234.09,235.09,233.48,234.41,28378.0,212.9375,213.8471,212.3826,213.2286,28378.0
2023-02-10 14:30:00,234.42,234.96,234.11,234.74,16593.0,213.2377,213.7289,212.9557,213.5288,16593.0
2023-02-10 15:00:00,234.79,235.05,234.09,234.38,39581.0,213.5743,213.8108,212.9375,213.2013,39581.0
2023-02-10 15:30:00,234.53,234.85,233.74,233.76,102133.0,213.3377,213.6288,212.6191,212.6373,102133.0
2023-02-13 09:30:00,234.21,235.83,234.07,234.91,12314.0,213.0467,214.5203,212.9193,213.6834,12314.0
2023-02-13 10:00:00,234.91,236.16,234.69,236.02,10847.0,213.6834,214.8205,213.4833,214.6931,10847.0
2023-02-13 10:30:00,236.23,236.76,235.76,236.2,11466.0,214.8841,215.3662,214.4566,214.8568,11466.0
2023-02-13 11:00:00,236.38,237.02,236.02,236.7,9890.0,215.0206,215.6027,214.6931,215.3117,9890.0
2023-02-13 11:30:00,236.89,237.61,236.3,237.59,9577.0,215.4845,216.1394,214.9478,216.1212,9577.0
2023-02-13 12:00:00,237.48,237.55,236.68,237.24,13802.0,216.0212,216.0849,215.2935,215.8029,13802.0
2023-02-13 12:30:00,237.23,237.62,236.5,236.78,13401.0,215.7938,216.1485,215.1297,215.3844,13401.0
2023-02-13 13:00:00,236.78,237.03,236.37,236.82,8637.0,215.3844,215.6118,215.0115,215.4208,8637.0
2023-02-13 13:30:00,236.83,237.4,236.78,237.2,11454.0,215.4299,215.9484,215.3844,215.7665,11454.0
2023-02-13 14:00:00,237.29,237.29,236.23,236.23,15639.0,215.8484,215.8484,214.8841,214.8841,15639.0
2023-02-13 14:30:00,236.22,236.3,235.41,235.54,17947.0,214.875,214.9478,214.1382,214.2565,17947.0
2023-02-13 15:00:00,235.52,235.99,235.26,235.71,19940.0,214.2383,214.6658,214.0018,214.4111,19940.0
2023-02-13 15:30:00,235.81,235.92,234.7,235.69,88205.0,214.5021,214.6021,213.4924,214.3929,88205.0
2023-02-14 09:30:00,234.24,238.24,234.0,237.8,32406.0,213.074,216.7125,212.8556,216.3123,32406.0
2023-02-14 10:00:00,237.78,239.2,237.47,238.14,69152.0,216.2941,217.5858,216.0121,216.6215,69152.0
2023-02-14 10:30:00,238.28,238.54,236.58,237.39,68003.0,216.7489,216.9854,215.2025,215.9393,68003.0
2023-02-14 11:00:00,237.49,238.49,237.21,237.81,36213.0,216.0303,216.9399,215.7756,216.3214,36213.0
2023-02-14 11:30:00,237.68,237.7,236.34,237.33,102573.0,216.2031,216.2213,214.9842,215.8847,102573.0
2023-02-14 12:00:00,237.19,237.42,236.8,237.0,44216.0,215.7574,215.9666,215.4026,215.5846,44216.0
2023-02-14 12:30:00,237.02,237.44,236.68,237.44,51113.0,215.6027,215.9848,215.2935,215.9848,51113.0
2023-02-14 13:00:00,237.44,238.44,237.44,237.67,15283.0,215.9848,216.8944,215.9848,216.194,15283.0
2023-02-14 13:30:00,237.65,238.05,237.0,237.73,12560.0,216.1758,216.5397,215.5846,216.2486,12560.0
2023-02-14 14:00:00,237.5,239.03,237.35,239.0,48670.0,216.0394,217.4311,215.9029,217.4038,48670.0
2023-02-14 14:30:00,239.02,240.25,239.02,239.95,22574.0,217.422,218.5409,217.422,218.268,22574.0
2023-02-14 15:00:00,239.91,240.09,239.03,239.23,46993.0,218.2316,218.3953,217.4311,217.6131,46993.0
2023-02-14 15:30:00,239.27,239.45,238.59,238.83,78983.0,217.6494,217.8132,217.0309,217.2492,78983.0
2023-02-15 09:30:00,237.05,238.32,236.37,237.87,24338.0,215.63,216.7853,215.0115,216.3759,24338.0
2023-02-15 10:00:00,238.0,238.5,237.61,238.19,15321.0,216.4942,216.949,216.1394,216.667,15321.0
2023-02-15 10:30:00,238.32,239.21,237.6,238.03,33474.0,216.7853,217.5949,216.1303,216.5215,33474.0
2023-02-15 11:00:00,238.03,238.92,237.68,238.92,18454.0,216.5215,217.3311,216.2031,217.3311,18454.0
2023-02-15 11:30:00,238.93,239.0,238.24,238.47,31317.0,217.3402,217.4038,216.7125,216.9217,31317.0
2023-02-15 12:00:00,238.24,238.56,237.69,238.38,13321.0,216.7125,217.0036,216.2122,216.8399,13321.0
2023-02-15 12:30:00,238.4,238.65,238.06,238.11,16160.0,216.8581,217.0855,216.5488,216.5943,16160.0
2023-02-15 13:00:00,238.16,239.0,238.16,238.83,19451.0,216.6397,217.4038,216.6397,217.2492,19451.0
2023-02-15 13:30:00,238.8,238.89,237.97,238.5,15270.0,217.2219,217.3038,216.4669,216.949,15270.0
2023-02-15 14:00:00,238.55,239.22,238.43,239.02,21179.0,216.9945,217.604,216.8853,217.422,21179.0
2023-02-15 14:30:00,239.04,239.29,238.62,238.62,13585.0,217.4402,217.6676,217.0582,217.0582,13585.0
2023-02-15 15:00:00,238.72,239.42,238.66,239.17,18229.0,217.1491,217.7859,217.0946,217.5585,18229.0
2023-02-15 15:30:00,239.14,239.35,238.57,239.14,79541.0,217.5312,217.7222,217.0127,217.5312,79541.0
2023-02-16 09:30:00,235.7,236.99,235.06,235.95,42007.0,214.402,215.5755,213.8199,214.6294,42007.0
2023-02-16 10:00:00,235.75,237.41,235.74,236.91,25437.0,214.4475,215.9575,214.4384,215.5027,25437.0
2023-02-16 10:30:00,236.86,237.8,236.86,237.43,13144.0,215.4572,216.3123,215.4572,215.9757,13144.0
2023-02-16 11:00:00,237.43,238.08,237.29,238.08,7887.0,215.9757,216.567,215.8484,216.567,7887.0
2023-02-16 11:30:00,238.26,238.36,237.66,237.71,6265.0,216.7307,216.8217,216.1849,216.2304,6265.0
2023-02-16 12:00:00,237.68,238.43,237.31,238.28,3966.0,216.2031,216.8853,215.8665,216.7489,3966.0
2023-02-16 12:30:00,238.26,239.26,238.12,239.2,5431.0,216.7307,217.6403,216.6034,217.5858,5431.0
2023-02-16 13:00:00,239.33,239.41,238.64,239.15,8602.0,217.704,217.7768,217.0764,217.5403,8602.0
2023-02-16 13:30:00,239.01,239.89,238.93,239.66,11189.0,217.4129,218.2134,217.3402,218.0042,11189.0
2023-02-16 14:00:00,239.81,240.6,239.55,240.27,11136.0,218.1406,218.8593,217.9041,218.5591,11136.0
2023-02-16 14:30:00,240.38,240.96,240.38,240.93,12847.0,218.6591,219.1867,218.6591,219.1594,12847.0
2023-02-16 15:00:00,240.89,240.97,239.11,239.15,20544.0,219.1231,219.1958,217.5039,217.5403,20544.0
2023-02-16 15:30:00,238.97,239.0,236.94,237.09,95723.0,217.3765,217.4038,215.53,215.6664,95723.0
2023-02-17 09:30:00,237.06,237.06,233.93,234.62,61054.0,215.6391,215.6391,212.792,213.4196,61054.0
2023-02-17 10:00:00,234.64,236.46,234.64,235.69,5041.0,213.4378,215.0934,213.4378,214.3929,5041.0
2023-02-17 10:30:00,235.77,236.65,235.46,235.54,9464.0,214.4657,215.2662,214.1837,214.2565,9464.0
2023-02-17 11:00:00,235.42,235.63,234.59,234.59,5498.0,214.1473,214.3384,213.3923,213.3923,5498.0
2023-02-17 11:30:00,234.78,235.25,234.49,234.94,7563.0,213.5652,213.9927,213.3014,213.7107,7563.0
2023-02-17 12:00:00,235.07,236.49,234.65,235.93,19695.0,213.829,215.1206,213.4469,214.6112,19695.0
2023-02-17 12:30:00,235.68,235.92,235.1,235.4,5557.0,214.3838,214.6021,213.8562,214.1291,5557.0
2023-02-17 13:00:00,235.66,236.42,235.63,235.85,4162.0,214.3656,215.057,214.3384,214.5385,4162.0
2023-02-17 13:30:00,235.73,235.89,235.51,235.89,3085.0,214.4293,214.5749,214.2292,214.5749,3085.0
2023-02-17 14:00:00,235.99,236.59,235.99,236.12,13697.0,214.6658,215.2116,214.6658,214.7841,13697.0
2023-02-17 14:30:00,236.17,236.92,236.11,236.74,13434.0,214.8296,215.5118,214.775,215.3481,13434.0
2023-02-17 15:00:00,236.93,237.43,236.68,236.68,13534.0,215.5209,215.9757,215.2935,215.2935,13534.0
2023-02-17 15:30:00,236.89,237.55,236.45,236.97,32601.0,215.4845,216.0849,215.0843,215.5573,32601.0
2023-02-21 09:30:00,234.05,235.17,233.34,233.34,9747.0,212.9011,213.9199,212.2553,212.2553,9747.0
2023-02-21 10:00:00,233.43,234.36,233.22,233.77,11428.0,212.3371,213.1831,212.1461,212.6464,11428.0
2023-02-21 10:30:00,233.54,234.15,232.84,232.84,7935.0,212.4372,212.9921,211.8005,211.8005,7935.0
2023-02-21 11:00:00,233.1,233.12,232.23,232.43,7280.0,212.037,212.0552,211.2456,211.4275,7280.0
2023-02-21 11:30:00,232.56,232.71,231.92,232.14,12597.0,211.5458,211.6822,210.9636,211.1637,12597.0
2023-02-21 12:00:00,232.12,232.19,231.6,231.8,4979.0,211.1455,211.2092,210.6725,210.8544,4979.0
2023-02-21 12:30:00,231.66,231.78,231.39,231.47,2842.0,210.7271,210.8362,210.4815,210.5543,2842.0
2023-02-21 13:00:00,231.37,231.45,230.66,231.1,5998.0,210.4633,210.5361,209.8174,210.2177,5998.0
2023-02-21 13:30:00,230.94,231.04,230.41,230.79,4943.0,210.0721,210.1631,209.59,209.9357,4943.0
2023-02-21 14:00:00,230.89,231.04,230.18,230.82,7795.0,210.0267,210.1631,209.3808,209.963,7795.0
2023-02-21 14:30:00,230.91,231.64,230.81,230.82,9749.0,210.0449,210.7089,209.9539,209.963,9749.0
2023-02-21 15:00:00,230.88,231.55,230.88,231.55,11088.0,210.0176,210.627,210.0176,210.627,11088.0
2023-02-21 15:30:00,231.54,232.16,231.3,231.38,47512.0,210.6179,211.1819,210.3996,210.4724,47512.0
2023-02-22 09:30:00,231.7,232.91,231.68,232.3,7148.0,210.7635,211.8641,210.7453,211.3093,7148.0
2023-02-22 10:00:00,232.3,232.3,230.66,230.9,4309.0,211.3093,211.3093,209.8174,210.0358,4309.0
2023-02-22 10:30:00,230.74,231.0,230.27,230.67,9543.0,209.8902,210.1267,209.4627,209.8265,9543.0
2023-02-22 11:00:00,230.74,230.89,230.2,230.54,7303.0,209.8902,210.0267,209.399,209.7083,7303.0
2023-02-22 11:30:00,230.56,231.45,230.56,231.44,6967.0,209.7265,210.5361,209.7265,210.527,6967.0
2023-02-22 12:00:00,231.34,232.46,231.07,232.31,4998.0,210.436,211.4548,210.1904,211.3183,4998.0
2023-02-22 12:30:00,232.3,232.74,232.11,232.39,3743.0,211.3093,211.7095,211.1364,211.3911,3743.0
2023-02-22 13:00:00,232.33,233.15,232.15,233.15,3798.0,211.3365,212.0824,211.1728,212.0824,3798.0
2023-02-22 13:30:00,233.04,233.05,232.0,232.0,4455.0,211.9824,211.9915,211.0364,211.0364,4455.0
2023-02-22 14:00:00,231.85,232.53,231.1,232.52,25717.0,210.8999,211.5185,210.2177,211.5094,25717.0
2023-02-22 14:30:00,232.24,232.35,231.43,231.78,5777.0,211.2547,211.3547,210.5179,210.8362,5777.0
2023-02-22 15:00:00,231.89,231.89,230.8,230.8,11263.0,210.9363,210.9363,209.9448,209.9448,11263.0
2023-02-22 15:30:00,230.54,231.58,230.43,231.45,58228.0,209.7083,210.6543,209.6082,210.5361,58228.0
2023-02-23 09:30:00,233.85,234.23,232.85,233.18,5092.0,212.7192,213.0649,211.8096,212.1097,5092.0
2023-02-23 10:00:00,233.21,233.3,232.49,233.24,2879.0,212.137,212.2189,211.4821,212.1643,2879.0
2023-02-23 10:30:00,232.74,232.99,231.65,231.92,1417.0,211.7095,211.9369,210.718,210.9636,1417.0
2023-02-23 11:00:00,232.1,232.58,231.53,231.53,3216.0,211.1273,211.564,210.6088,210.6088,3216.0
2023-02-23 11:30:00,231.51,231.82,230.2,230.33,9190.0,210.5906,210.8726,209.399,209.5173,9190.0
2023-02-23 12:00:00,230.08,230.87,229.71,230.13,6449.0,209.2899,210.0085,208.9533,209.3353,6449.0
2023-02-23 12:30:00,230.72,231.21,230.55,231.21,3434.0,209.872,210.3177,209.7174,210.3177,3434.0
2023-02-23 13:00:00,231.36,231.36,230.87,230.87,2602.0,210.4542,210.4542,210.0085,210.0085,2602.0
2023-02-23 13:30:00,230.57,231.06,230.51,230.64,2538.0,209.7356,210.1813,209.681,209.7992,2538.0
2023-02-23 14:00:00,230.49,231.84,230.34,231.67,4386.0,209.6628,210.8908,209.5264,210.7362,4386.0
2023-02-23 14:30:00,231.74,232.24,231.7,232.16,5072.0,210.7999,211.2547,210.7635,211.1819,5072.0
2023-02-23 15:00:00,232.34,232.57,231.7,232.49,8640.0,211.3456,211.5549,210.7635,211.4821,8640.0
2023-02-23 15:30:00,232.64,232.94,231.31,232.39,62352.0,211.6185,211.8914,210.4087,211.3911,62352.0
2023-02-24 09:30:00,230.83,230.83,228.75,228.84,14813.0,209.9721,209.9721,208.08,208.1619,14813.0
2023-02-24 10:00:00,228.74,230.38,228.25,229.16,8960.0,208.0709,209.5627,207.6252,208.453,8960.0
2023-02-24 10:30:00,229.04,230.11,229.02,229.02,5131.0,208.3438,209.3171,208.3256,208.3256,5131.0
2023-02-24 11:00:00,229.38,229.97,229.38,229.88,7068.0,208.6531,209.1898,208.6531,209.1079,7068.0
2023-02-24 11:30:00,229.62,230.09,229.22,229.7,8504.0,208.8714,209.2989,208.5076,208.9442,8504.0
2023-02-24 12:00:00,229.74,229.74,228.77,229.25,5621.0,208.9806,208.9806,208.0982,208.5349,5621.0
2023-02-24 12:30:00,229.38,229.61,229.23,229.34,5474.0,208.6531,208.8623,208.5167,208.6167,5474.0
2023-02-24 13:00:00,229.3,229.42,228.88,229.32,7547.0,208.5803,208.6895,208.1983,208.5985,7547.0
2023-02-24 13:30:00,229.24,230.1,228.89,229.96,6953.0,208.5258,209.308,208.2074,209.1807,6953.0
2023-02-24 14:00:00,229.84,230.17,229.64,229.94,16909.0,209.0715,209.3717,208.8896,209.1625,16909.0
2023-02-24 14:30:00,229.85,230.45,229.35,230.39,7693.0,209.0806,209.6264,208.6258,209.5718,7693.0
2023-02-24 15:00:00,230.38,230.83,229.97,230.21,21288.0,209.5627,209.9721,209.1898,209.4081,21288.0
2023-02-24 15:30:00,230.21,230.28,228.95,229.35,71768.0,209.4081,209.4718,208.262,208.6258,71768.0
2023-02-27 09:30:00,232.02,232.11,230.59,232.11,6122.0,211.0546,211.1364,209.7538,211.1364,6122.0
2023-02-27 10:00:00,232.51,232.51,231.44,231.66,4770.0,211.5003,211.5003,210.527,210.7271,4770.0
2023-02-27 10:30:00,231.67,231.67,230.24,230.72,6868.0,210.7362,210.7362,209.4354,209.872,6868.0
2023-02-27 11:00:00,230.89,230.89,229.11,229.21,5241.0,210.0267,210.0267,208.4075,208.4985,5241.0
2023-02-27 11:30:00,228.94,228.94,228.23,228.88,5570.0,208.2529,208.2529,207.607,208.1983,5570.0
2023-02-27 12:00:00,228.77,228.77,227.39,227.81,10695.0,208.0982,208.0982,206.8429,207.225,10695.0
2023-02-27 12:30:00,227.82,228.99,227.69,228.27,36107.0,207.2341,208.2983,207.1158,207.6434,36107.0
2023-02-27 13:00:00,228.22,228.71,228.17,228.71,9594.0,207.5979,208.0436,207.5524,208.0436,9594.0
2023-02-27 13:30:00,228.69,228.77,227.51,227.77,11971.0,208.0255,208.0982,206.9521,207.1886,11971.0
2023-02-27 14:00:00,227.95,228.23,227.23,227.4,10322.0,207.3523,207.607,206.6974,206.852,10322.0
2023-02-27 14:30:00,227.1,227.36,226.38,226.77,13988.0,206.5791,206.8156,205.9242,206.2789,13988.0
2023-02-27 15:00:00,226.77,227.16,226.27,226.4,27179.0,206.2789,206.6337,205.8241,205.9424,27179.0
2023-02-27 15:30:00,226.52,227.8,225.96,227.62,65592.0,206.0515,207.2159,205.5421,207.0521,65592.0
2023-02-28 09:30:00,227.12,228.83,226.85,227.9,8453.0,206.5973,208.1528,206.3517,207.3068,8453.0
2023-02-28 10:00:00,227.72,229.15,227.49,228.95,13162.0,207.1431,208.4439,206.9339,208.262,13162.0
2023-02-28 10:30:00,229.26,230.25,228.9,229.92,16500.0,208.5439,209.4445,208.2165,209.1443,16500.0
2023-02-28 11:00:00,230.0,230.69,229.92,230.14,8880.0,209.2171,209.8447,209.1443,209.3444,8880.0
2023-02-28 11:30:00,230.25,230.65,229.74,230.6,8133.0,209.4445,209.8083,208.9806,209.7629,8133.0
2023-02-28 12:00:00,230.46,230.82,230.41,230.64,15802.0,209.6355,209.963,209.59,209.7992,15802.0
2023-02-28 12:30:00,230.63,231.16,230.6,230.88,7235.0,209.7902,210.2723,209.7629,210.0176,7235.0
2023-02-28 13:00:00,230.8,231.35,230.79,231.02,6928.0,209.9448,210.4451,209.9357,210.1449,6928.0
2023-02-28 13:30:00,231.12,231.42,230.47,230.7,12511.0,210.2359,210.5088,209.6446,209.8538,12511.0
2023-02-28 14:00:00,230.82,230.82,229.38,230.44,26923.0,209.963,209.963,208.6531,209.6173,26923.0
2023-02-28 14:30:00,229.94,230.24,229.48,229.49,13806.0,209.1625,209.4354,208.7441,208.7532,13806.0
2023-02-28 15:00:00,229.35,229.91,229.23,229.43,7295.0,208.6258,209.1352,208.5167,208.6986,7295.0
2023-02-28 15:30:00,229.33,229.41,227.95,227.95,44386.0,208.6076,208.6804,207.3523,207.3523,44386.0
2023-03-01 09:30:00,225.34,226.23,223.53,224.72,19880.0,204.9782,205.7877,203.3317,204.4142,19880.0
2023-03-01 10:00:00,224.69,225.17,222.78,223.01,17932.0,204.3869,204.8235,202.6495,202.8587,17932.0
2023-03-01 10:30:00,223.02,224.43,222.77,222.85,13223.0,202.8678,204.1504,202.6404,202.7132,13223.0
2023-03-01 11:00:00,222.77,222.77,221.48,221.61,11825.0,202.6404,202.6404,201.467,201.5852,11825.0
2023-03-01 11:30:00,221.63,222.1,221.32,221.94,7139.0,201.6034,202.0309,201.3214,201.8854,7139.0
2023-03-01 12:00:00,221.8,222.91,221.78,222.67,10476.0,201.758,202.7677,201.7398,202.5494,10476.0
2023-03-01 12:30:00,222.79,222.88,221.93,221.96,8258.0,202.6586,202.7404,201.8763,201.9036,8258.0
2023-03-01 13:00:00,221.73,221.73,221.1,221.19,6525.0,201.6944,201.6944,201.1213,201.2032,6525.0
2023-03-01 13:30:00,221.16,221.52,220.98,221.49,7089.0,201.1759,201.5033,201.0121,201.476,7089.0
2023-03-01 14:00:00,221.31,221.56,220.95,221.44,9783.0,201.3123,201.5397,200.9848,201.4306,9783.0
2023-03-01 14:30:00,221.44,222.04,221.11,221.84,14880.0,201.4306,201.9764,201.1304,201.7944,14880.0
2023-03-01 15:00:00,221.84,223.26,221.83,222.74,16441.0,201.7944,203.0861,201.7853,202.6131,16441.0
2023-03-01 15:30:00,222.83,223.39,222.61,222.81,46730.0,202.695,203.2044,202.4948,202.6768,46730.0
2023-03-02 09:30:00,221.02,222.5,221.02,222.01,8718.0,201.0485,202.3948,201.0485,201.9491,8718.0
2023-03-02 10:00:00,222.7,222.88,222.03,222.88,6822.0,202.5767,202.7404,201.9673,202.7404,6822.0
2023-03-02 10:30:00,222.84,223.55,222.55,222.71,16826.0,202.7041,203.3499,202.4403,202.5858,16826.0
2023-03-02 11:00:00,222.81,223.72,222.69,223.51,36407.0,202.6768,203.5045,202.5676,203.3135,36407.0
2023-03-02 11:30:00,223.53,224.0,222.85,223.65,377875.0,203.3317,203.7592,202.7132,203.4409,377875.0
2023-03-02 12:00:00,223.73,224.0,223.41,223.63,17848.0,203.5136,203.7592,203.2226,203.4227,17848.0
2023-03-02 12:30:00,223.89,224.35,223.4,224.08,19882.0,203.6592,204.0776,203.2135,203.832,19882.0
2023-03-02 13:00:00,223.93,223.98,223.21,223.63,22283.0,203.6956,203.7411,203.0406,203.4227,22283.0
2023-03-02 13:30:00,223.59,224.65,223.5,224.65,8561.0,203.3863,204.3505,203.3044,204.3505,8561.0
2023-03-02 14:00:00,224.66,225.83,224.24,225.79,18318.0,204.3596,205.4239,203.9776,205.3875,18318.0
2023-03-02 14:30:00,225.96,226.26,225.67,225.9,20618.0,205.5421,205.815,205.2783,205.4876,20618.0
2023-03-02 15:00:00,225.89,226.05,225.33,225.47,29568.0,205.4785,205.624,204.9691,205.0964,29568.0
2023-03-02 15:30:00,225.58,227.15,225.58,226.62,99464.0,205.1965,206.6246,205.1965,206.1425,99464.0
2023-03-03 09:30:00,229.18,229.66,228.62,229.63,8612.0,208.4712,208.9078,207.9618,208.8805,8612.0
2023-03-03 10:00:00,229.67,229.82,228.49,229.43,6700.0,208.9169,209.0533,207.8435,208.6986,6700.0
2023-03-03 10:30:00,229.52,229.57,229.08,229.27,4538.0,208.7805,208.8259,208.3802,208.553,4538.0
2023-03-03 11:00:00,229.32,230.37,229.31,230.37,5473.0,208.5985,209.5536,208.5894,209.5536,5473.0
2023-03-03 11:30:00,230.3,230.7,230.2,230.7,4182.0,209.49,209.8538,209.399,209.8538,4182.0
2023-03-03 12:00:00,230.56,231.11,230.24,230.91,4459.0,209.7265,210.2268,209.4354,210.0449,4459.0
2023-03-03 12:30:00,230.93,231.21,230.81,231.09,5155.0,210.063,210.3177,209.9539,210.2086,5155.0
2023-03-03 13:00:00,231.06,231.36,230.75,231.3,6827.0,210.1813,210.4542,209.8993,210.3996,6827.0
2023-03-03 13:30:00,231.42,231.82,231.27,231.63,5481.0,210.5088,210.8726,210.3723,210.6998,5481.0
2023-03-03 14:00:00,231.59,232.09,230.91,232.01,7662.0,210.6634,211.1182,210.0449,211.0455,7662.0
2023-03-03 14:30:00,231.88,232.49,231.82,232.37,20188.0,210.9272,211.4821,210.8726,211.3729,20188.0
2023-03-03 15:00:00,232.43,233.02,232.33,232.92,14058.0,211.4275,211.9642,211.3365,211.8732,14058.0
2023-03-03 15:30:00,232.83,232.84,231.84,232.1,42876.0,211.7914,211.8005,210.8908,211.1273,42876.0
2023-03-06 09:30:00,233.5,235.19,233.36,235.19,10309.0,212.4008,213.9381,212.2735,213.9381,10309.0
2023-03-06 10:00:00,234.95,236.16,234.56,235.74,16499.0,213.7198,214.8205,213.365,214.4384,16499.0
2023-03-06 10:30:00,235.96,235.96,235.24,235.38,11136.0,214.6385,214.6385,213.9836,214.1109,11136.0
2023-03-06 11:00:00,235.28,235.62,235.05,235.06,8500.0,214.02,214.3293,213.8108,213.8199,8500.0
2023-03-06 11:30:00,235.23,235.63,234.79,235.08,10793.0,213.9745,214.3384,213.5743,213.838,10793.0
2023-03-06 12:00:00,234.93,235.08,234.49,234.59,7074.0,213.7016,213.838,213.3014,213.3923,7074.0
2023-03-06 12:30:00,234.6,234.66,233.94,234.04,7077.0,213.4014,213.456,212.8011,212.892,7077.0
2023-03-06 13:00:00,234.0,234.1,233.73,233.97,4841.0,212.8556,212.9466,212.61,212.8283,4841.0
2023-03-06 13:30:00,234.07,234.56,233.25,233.56,9545.0,212.9193,213.365,212.1734,212.4554,9545.0
2023-03-06 14:00:00,233.45,234.35,233.36,234.17,7298.0,212.3553,213.174,212.2735,213.0103,7298.0
2023-03-06 14:30:00,234.53,234.65,234.06,234.29,7011.0,213.3377,213.4469,212.9102,213.1194,7011.0
2023-03-06 15:00:00,234.25,234.69,233.86,234.07,12753.0,213.083,213.4833,212.7283,212.9193,12753.0
2023-03-06 15:30:00,234.16,234.95,234.01,234.66,30342.0,213.0012,213.7198,212.8647,213.456,30342.0
2023-03-07 09:30:00,234.35,234.48,233.29,233.5,7389.0,213.174,213.2923,212.2098,212.4008,7389.0
2023-03-07 10:00:00,233.39,233.39,230.63,231.54,5985.0,212.3008,212.3008,209.7902,210.6179,5985.0
2023-03-07 10:30:00,231.82,232.12,230.92,230.92,6322.0,210.8726,211.1455,210.0539,210.0539,6322.0
2023-03-07 11:00:00,230.7,231.14,229.98,230.12,9797.0,209.8538,210.2541,209.1989,209.3262,9797.0
2023-03-07 11:30:00,230.11,230.25,228.56,228.67,5557.0,209.3171,209.4445,207.9072,208.0073,5557.0
2023-03-07 12:00:00,228.82,229.64,228.26,228.99,6182.0,208.1437,208.8896,207.6343,208.2983,6182.0
2023-03-07 12:30:00,229.09,229.37,228.9,229.04,8146.0,208.3893,208.644,208.2165,208.3438,8146.0
2023-03-07 13:00:00,228.59,228.89,227.66,227.99,6422.0,207.9345,208.2074,207.0885,207.3887,6422.0
2023-03-07 13:30:00,227.9,228.24,227.39,227.62,6786.0,207.3068,207.6161,206.8429,207.0521,6786.0
2023-03-07 14:00:00,227.82,227.94,227.12,227.49,20025.0,207.2341,207.3432,206.5973,206.9339,20025.0
2023-03-07 14:30:00,227.5,228.55,227.48,227.91,8748.0,206.943,207.8981,206.9248,207.3159,8748.0
2023-03-07 15:00:00,228.09,228.66,227.81,228.38,12187.0,207.4797,207.9982,207.225,207.7435,12187.0
2023-03-07 15:30:00,228.37,229.16,227.7,228.0,64664.0,207.7344,208.453,207.1249,207.3978,64664.0
2023-03-08 09:30:00,227.39,228.79,227.2,228.25,11895.0,206.8429,208.1164,206.6701,207.6252,11895.0
2023-03-08 10:00:00,228.41,231.71,227.79,230.88,11197.0,207.7708,210.7726,207.2068,210.0176,11197.0
2023-03-08 10:30:00,230.73,231.72,230.59,231.39,5690.0,209.8811,210.7817,209.7538,210.4815,5690.0
2023-03-08 11:00:00,231.36,232.02,230.99,231.63,5773.0,210.4542,211.0546,210.1176,210.6998,5773.0
2023-03-08 11:30:00,231.5,232.49,231.15,232.41,5321.0,210.5815,211.4821,210.2632,211.4093,5321.0
2023-03-08 12:00:00,232.49,233.07,232.21,232.99,17293.0,211.4821,212.0097,211.2274,211.9369,17293.0
2023-03-08 12:30:00,232.91,233.97,232.41,233.09,16606.0,211.8641,212.8283,211.4093,212.0279,16606.0
2023-03-08 13:00:00,232.48,233.03,232.3,232.35,8058.0,211.473,211.9733,211.3093,211.3547,8058.0
2023-03-08 13:30:00,232.55,233.44,232.2,233.1,8043.0,211.5367,212.3462,211.2183,212.037,8043.0
2023-03-08 14:00:00,233.07,233.38,232.31,232.51,20523.0,212.0097,212.2917,211.3183,211.5003,20523.0
2023-03-08 14:30:00,232.41,232.84,231.62,231.95,13731.0,211.4093,211.8005,210.6907,210.9909,13731.0
2023-03-08 15:00:00,231.96,232.55,231.68,232.54,13512.0,211.0,211.5367,210.7453,211.5276,13512.0
2023-03-08 15:30:00,232.62,233.04,232.29,232.41,51496.0,211.6003,211.9824,211.3002,211.4093,51496.0
2023-03-09 09:30:00,233.05,233.05,231.15,231.99,6615.0,211.9915,211.9915,210.2632,211.0273,6615.0
2023-03-09 10:00:00,232.54,232.79,231.55,231.65,4135.0,211.5276,211.755,210.627,210.718,4135.0
2023-03-09 10:30:00,231.97,232.47,231.45,231.45,3822.0,211.0091,211.4639,210.5361,210.5361,3822.0
2023-03-09 11:00:00,231.68,231.68,230.29,230.42,8455.0,210.7453,210.7453,209.4809,209.5991,8455.0
2023-03-09 11:30:00,230.56,231.03,230.33,230.33,24259.0,209.7265,210.154,209.5173,209.5173,24259.0
2023-03-09 12:00:00,230.31,230.83,229.1,230.83,10328.0,209.4991,209.9721,208.3984,209.9721,10328.0
2023-03-09 12:30:00,230.87,231.44,230.3,230.3,19258.0,210.0085,210.527,209.49,209.49,19258.0
2023-03-09 13:00:00,230.32,230.67,229.44,229.7,10311.0,209.5082,209.8265,208.7077,208.9442,10311.0
2023-03-09 13:30:00,229.8,229.84,229.27,229.63,5656.0,209.0352,209.0715,208.553,208.8805,5656.0
2023-03-09 14:00:00,229.39,229.5,228.35,228.9,11837.0,208.6622,208.7623,207.7162,208.2165,11837.0
2023-03-09 14:30:00,228.84,228.84,227.64,227.64,13302.0,208.1619,208.1619,207.0703,207.0703,13302.0
2023-03-09 15:00:00,227.83,228.24,226.39,226.99,18550.0,207.2432,207.6161,205.9333,206.4791,18550.0
2023-03-09 15:30:00,226.67,227.59,226.0,226.47,94477.0,206.188,207.0248,205.5785,206.0061,94477.0
2023-03-10 09:30:00,226.73,226.73,221.31,222.71,40998.0,206.2426,206.2426,201.3123,202.5858,40998.0
2023-03-10 10:00:00,222.8,223.45,221.09,221.47,13905.0,202.6677,203.2589,201.1122,201.4579,13905.0
2023-03-10 10:30:00,221.48,221.81,220.19,221.76,32018.0,201.467,201.7671,200.2935,201.7217,32018.0
2023-03-10 11:00:00,221.61,221.72,219.84,221.71,26778.0,201.5852,201.6853,199.9751,201.6762,26778.0
2023-03-10 11:30:00,221.7,222.47,218.58,218.63,37149.0,201.6671,202.3675,198.829,198.8745,37149.0
2023-03-10 12:00:00,218.57,218.73,217.01,217.33,27493.0,198.8199,198.9654,197.4009,197.6919,27493.0
2023-03-10 12:30:00,217.51,218.02,215.58,215.59,26307.0,197.8557,198.3196,196.1001,196.1092,26307.0
2023-03-10 13:00:00,215.59,216.33,213.45,213.51,41474.0,196.1092,196.7823,194.1625,194.2171,41474.0
2023-03-10 13:30:00,213.64,213.67,210.77,210.9,31636.0,194.3354,194.3627,191.7247,191.843,31636.0
2023-03-10 14:00:00,211.0,213.39,210.96,211.45,44964.0,191.9339,194.108,191.8975,192.3433,44964.0
2023-03-10 14:30:00,211.49,214.28,211.49,213.76,63569.0,192.3797,194.9175,192.3797,194.4445,63569.0
2023-03-10 15:00:00,213.86,214.11,212.29,213.19,62690.0,194.5355,194.7629,193.1074,193.926,62690.0
2023-03-10 15:30:00,213.2,213.21,211.36,211.36,146996.0,193.9351,193.9442,192.2614,192.2614,146996.0
2023-03-13 09:30:00,210.0,214.5,209.37,214.28,101423.0,191.0243,195.1177,190.4512,194.9175,101423.0
2023-03-13 10:00:00,213.83,214.15,210.77,210.93,24144.0,194.5082,194.7993,191.7247,191.8703,24144.0
2023-03-13 10:30:00,210.93,214.44,210.92,214.42,19460.0,191.8703,195.0631,191.8612,195.0449,19460.0
2023-03-13 11:00:00,214.42,215.03,213.64,215.03,37612.0,195.0449,195.5998,194.3354,195.5998,37612.0
2023-03-13 11:30:00,214.85,214.93,212.8,213.65,19550.0,195.436,195.5088,193.5713,194.3445,19550.0
2023-03-13 12:00:00,213.88,214.77,212.64,213.23,19762.0,194.5537,195.3633,193.4257,193.9624,19762.0
2023-03-13 12:30:00,213.23,214.32,212.82,213.3,11051.0,193.9624,194.9539,193.5895,194.0261,11051.0
2023-03-13 13:00:00,213.3,214.69,212.94,214.11,12283.0,194.0261,195.2905,193.6986,194.7629,12283.0
2023-03-13 13:30:00,213.94,215.07,213.6,214.55,18096.0,194.6083,195.6362,194.299,195.1632,18096.0
2023-03-13 14:00:00,214.56,215.21,214.36,214.64,15589.0,195.1722,195.7635,194.9903,195.245,15589.0
2023-03-13 14:30:00,214.95,215.93,214.62,215.7,16458.0,195.527,196.4185,195.2268,196.2092,16458.0
2023-03-13 15:00:00,215.69,215.83,213.72,214.05,25038.0,196.2001,196.3275,194.4081,194.7083,25038.0
2023-03-13 15:30:00,214.18,214.58,213.74,214.03,52564.0,194.8266,195.1904,194.4263,194.6901,52564.0
2023-03-14 09:30:00,217.96,219.41,215.66,215.95,11788.0,198.265,199.584,196.1729,196.4366,11788.0
2023-03-14 10:00:00,215.97,217.85,215.74,217.15,10080.0,196.4548,198.165,196.2456,197.5282,10080.0
2023-03-14 10:30:00,217.42,217.76,216.8,217.23,9632.0,197.7738,198.0831,197.2098,197.601,9632.0
2023-03-14 11:00:00,217.13,217.83,216.97,217.04,8617.0,197.51,198.1468,197.3645,197.4282,8617.0
2023-03-14 11:30:00,216.97,217.13,215.74,215.88,7659.0,197.3645,197.51,196.2456,196.373,7659.0
2023-03-14 12:00:00,216.06,216.61,216.0,216.14,11375.0,196.5367,197.037,196.4821,196.6095,11375.0
2023-03-14 12:30:00,216.29,217.33,216.24,216.66,16125.0,196.7459,197.6919,196.7004,197.0825,16125.0
2023-03-14 13:00:00,216.74,216.76,214.53,215.01,20694.0,197.1553,197.1735,195.145,195.5816,20694.0
2023-03-14 13:30:00,214.97,215.46,214.17,214.23,13744.0,195.5452,195.9909,194.8175,194.8721,13744.0
2023-03-14 14:00:00,214.25,214.48,212.83,213.63,38407.0,194.8903,195.0995,193.5986,194.3263,38407.0
2023-03-14 14:30:00,213.5,214.29,213.48,213.6,11152.0,194.208,194.9266,194.1898,194.299,11152.0
2023-03-14 15:00:00,213.54,214.05,212.81,213.26,17474.0,194.2444,194.7083,193.5804,193.9897,17474.0
2023-03-14 15:30:00,213.2,214.67,213.19,214.49,73694.0,193.9351,195.2723,193.926,195.1086,73694.0
2023-03-15 09:30:00,212.81,215.21,211.86,212.17,23208.0,193.5804,195.7635,192.7162,192.9982,23208.0
2023-03-15 10:00:00,212.12,214.96,212.12,214.1,15155.0,192.9527,195.5361,192.9527,194.7538,15155.0
2023-03-15 10:30:00,214.1,215.72,213.44,215.15,13769.0,194.7538,196.2274,194.1535,195.7089,13769.0
2023-03-15 11:00:00,215.48,216.46,215.19,215.38,13520.0,196.0091,196.9006,195.7453,195.9182,13520.0
2023-03-15 11:30:00,215.54,215.54,213.03,213.29,16218.0,196.0637,196.0637,193.7805,194.017,16218.0
2023-03-15 12:00:00,213.17,213.68,212.69,213.17,8140.0,193.9078,194.3718,193.4712,193.9078,8140.0
2023-03-15 12:30:00,213.66,213.8,211.94,212.56,15936.0,194.3536,194.4809,192.789,193.353,15936.0
2023-03-15 13:00:00,212.38,215.34,212.32,215.34,10283.0,193.1892,195.8818,193.1347,195.8818,10283.0
2023-03-15 13:30:00,215.25,215.34,213.62,214.22,9300.0,195.7999,195.8818,194.3172,194.863,9300.0
2023-03-15 14:00:00,214.3,217.0,213.88,216.37,20794.0,194.9357,197.3918,194.5537,196.8187,20794.0
2023-03-15 14:30:00,216.58,217.08,214.73,215.39,30623.0,197.0097,197.4645,195.3269,195.9272,30623.0
2023-03-15 15:00:00,215.63,216.28,214.36,216.03,19698.0,196.1456,196.7368,194.9903,196.5094,19698.0
2023-03-15 15:30:00,215.93,216.91,215.38,216.74,88210.0,196.4185,197.3099,195.9182,197.1553,88210.0
2023-03-16 09:30:00,214.79,215.07,210.99,211.81,14535.0,195.3815,195.6362,191.9248,192.6707,14535.0
2023-03-16 10:00:00,211.81,212.13,209.51,211.93,13461.0,192.6707,192.9618,190.5786,192.7799,13461.0
2023-03-16 10:30:00,211.88,214.21,211.53,213.86,35112.0,192.7344,194.8539,192.416,194.5355,35112.0
2023-03-16 11:00:00,214.0,214.4,213.05,213.18,16760.0,194.6628,195.0267,193.7987,193.9169,16760.0
2023-03-16 11:30:00,213.21,213.34,211.86,211.92,24550.0,193.9442,194.0625,192.7162,192.7708,24550.0
2023-03-16 12:00:00,211.8,212.02,210.81,211.21,9594.0,192.6616,192.8618,191.7611,192.125,9594.0
2023-03-16 12:30:00,211.26,212.42,211.07,212.38,5963.0,192.1704,193.2256,191.9976,193.1892,5963.0
2023-03-16 13:00:00,212.51,213.8,211.87,211.92,6949.0,193.3075,194.4809,192.7253,192.7708,6949.0
2023-03-16 13:30:00,212.06,212.66,211.57,212.18,8313.0,192.8981,193.4439,192.4524,193.0073,8313.0
2023-03-16 14:00:00,212.02,212.72,211.07,211.4,28087.0,192.8618,193.4985,191.9976,192.2978,28087.0
2023-03-16 14:30:00,211.35,212.43,210.91,212.43,12072.0,192.2523,193.2347,191.8521,193.2347,12072.0
2023-03-16 15:00:00,212.43,212.55,211.75,212.21,18923.0,193.2347,193.3439,192.6162,193.0346,18923.0
2023-03-16 15:30:00,212.21,212.54,211.42,211.88,48347.0,193.0346,193.3348,192.316,192.7344,48347.0
2023-03-17 09:30:00,211.43,211.88,208.43,208.43,99710.0,192.3251,192.7344,189.5962,189.5962,99710.0
2023-03-17 10:00:00,208.91,210.43,207.48,208.38,9843.0,190.0328,191.4154,188.732,189.5507,9843.0
2023-03-17 10:30:00,208.33,208.81,207.8,208.23,7610.0,189.5052,189.9418,189.0231,189.4142,7610.0
2023-03-17 11:00:00,208.25,209.14,207.85,208.3,10041.0,189.4324,190.242,189.0686,189.4779,10041.0
2023-03-17 11:30:00,208.39,209.12,207.95,208.24,12826.0,189.5598,190.2238,189.1595,189.4233,12826.0
2023-03-17 12:00:00,208.48,209.34,208.04,209.29,13413.0,189.6416,190.4239,189.2414,190.3784,13413.0
2023-03-17 12:30:00,209.46,209.72,208.08,208.2,6400.0,190.5331,190.7696,189.2778,189.3869,6400.0
2023-03-17 13:00:00,207.96,209.28,207.73,208.85,13949.0,189.1686,190.3694,188.9594,189.9782,13949.0
2023-03-17 13:30:00,208.84,209.4,208.74,209.23,16648.0,189.9691,190.4785,189.8781,190.3239,16648.0
2023-03-17 14:00:00,209.49,209.58,207.71,207.77,34768.0,190.5604,190.6422,188.9412,188.9958,34768.0
2023-03-17 14:30:00,207.74,208.26,207.47,207.93,8038.0,188.9685,189.4415,188.7229,189.1413,8038.0
2023-03-17 15:00:00,208.27,209.56,207.76,209.56,12407.0,189.4506,190.624,188.9867,190.624,12407.0
2023-03-17 15:30:00,209.47,209.47,207.09,207.13,78670.0,190.5422,190.5422,188.3772,188.4136,78670.0
2023-03-20 09:30:00,207.19,208.26,205.78,207.3,11764.0,188.4682,189.4415,187.1856,188.5683,11764.0
2023-03-20 10:00:00,207.42,208.52,207.35,208.43,9128.0,188.6774,189.678,188.6137,189.5962,9128.0
2023-03-20 10:30:00,208.25,209.43,208.1,209.34,7970.0,189.4324,190.5058,189.296,190.4239,7970.0
2023-03-20 11:00:00,209.43,210.07,208.89,209.16,8159.0,190.5058,191.088,190.0146,190.2602,8159.0
2023-03-20 11:30:00,209.3,209.3,208.52,209.03,5553.0,190.3875,190.3875,189.678,190.1419,5553.0
2023-03-20 12:00:00,209.04,209.1,207.58,207.91,7256.0,190.151,190.2056,188.823,189.1231,7256.0
2023-03-20 12:30:00,208.14,209.27,207.88,208.96,6585.0,189.3324,190.3603,189.0959,190.0783,6585.0
2023-03-20 13:00:00,208.98,209.89,208.97,209.34,6968.0,190.0965,190.9242,190.0874,190.4239,6968.0
2023-03-20 13:30:00,209.23,209.39,208.11,208.12,9870.0,190.3239,190.4694,189.3051,189.3142,9870.0
2023-03-20 14:00:00,207.91,208.35,207.22,208.19,11811.0,189.1231,189.5234,188.4955,189.3778,11811.0
2023-03-20 14:30:00,208.24,208.43,207.72,208.17,21423.0,189.4233,189.5962,188.9503,189.3597,21423.0
2023-03-20 15:00:00,208.15,208.5,207.92,208.42,20870.0,189.3415,189.6598,189.1322,189.5871,20870.0
2023-03-20 15:30:00,208.37,209.03,208.05,208.58,43071.0,189.5416,190.1419,189.2505,189.7326,43071.0
2023-03-21 09:30:00,209.28,209.95,207.91,207.99,13623.0,190.3694,190.9788,189.1231,189.1959,13623.0
2023-03-21 10:00:00,208.15,208.15,206.57,206.87,5648.0,189.3415,189.3415,187.9042,188.1771,5648.0
2023-03-21 10:30:00,206.9,208.39,206.47,208.3,11025.0,188.2044,189.5598,187.8133,189.4779,11025.0
2023-03-21 11:00:00,208.45,210.06,208.45,209.53,14531.0,189.6143,191.0789,189.6143,190.5968,14531.0
2023-03-21 11:30:00,209.24,209.24,206.65,206.84,30126.0,190.333,190.333,187.977,188.1498,30126.0
2023-03-21 12:00:00,206.75,207.32,206.5,207.15,16771.0,188.068,188.5865,187.8406,188.4318,16771.0
2023-03-21 12:30:00,207.09,207.14,205.95,206.18,9268.0,188.3772,188.4227,187.3403,187.5495,9268.0
2023-03-21 13:00:00,206.18,206.2,205.58,205.88,12779.0,187.5495,187.5677,187.0037,187.2766,12779.0
2023-03-21 13:30:00,205.88,206.58,205.65,205.71,7741.0,187.2766,187.9133,187.0674,187.1219,7741.0
2023-03-21 14:00:00,205.76,205.96,204.89,204.89,8815.0,187.1674,187.3493,186.376,186.376,8815.0
2023-03-21 14:30:00,205.05,205.47,204.78,205.47,9444.0,186.5216,186.9036,186.276,186.9036,9444.0
2023-03-21 15:00:00,205.37,206.46,205.35,205.83,19077.0,186.8127,187.8042,186.7945,187.2311,19077.0
2023-03-21 15:30:00,206.0,206.98,205.81,206.36,46928.0,187.3857,188.2772,187.2129,187.7132,46928.0
2023-03-22 09:30:00,203.11,203.11,201.8,202.44,29178.0,184.7569,184.7569,183.5652,184.1474,29178.0
2023-03-22 10:00:00,203.15,205.7,203.12,205.7,6094.0,184.7933,187.1128,184.766,187.1128,6094.0
2023-03-22 10:30:00,205.51,205.51,204.17,204.34,4225.0,186.94,186.94,185.7211,185.8757,4225.0
2023-03-22 11:00:00,204.45,204.47,202.93,203.31,18365.0,185.9758,185.994,184.5931,184.9388,18365.0
2023-03-22 11:30:00,203.37,203.37,202.6,202.98,7734.0,184.9934,184.9934,184.293,184.6386,7734.0
2023-03-22 12:00:00,203.14,204.05,202.97,203.96,14190.0,184.7842,185.6119,184.6295,185.5301,14190.0
2023-03-22 12:30:00,203.96,203.97,203.44,203.61,12496.0,185.5301,185.5392,185.0571,185.2117,12496.0
2023-03-22 13:00:00,203.54,203.82,203.44,203.78,8886.0,185.148,185.4027,185.0571,185.3663,8886.0
2023-03-22 13:30:00,203.92,204.08,203.5,203.78,4644.0,185.4937,185.6392,185.1116,185.3663,4644.0
2023-03-22 14:00:00,203.85,205.21,203.31,203.72,20754.0,185.43,186.6671,184.9388,185.3118,20754.0
2023-03-22 14:30:00,203.58,205.26,202.63,202.88,18335.0,185.1844,186.7126,184.3202,184.5477,18335.0
2023-03-22 15:00:00,203.13,203.69,201.66,203.04,21909.0,184.7751,185.2845,183.4379,184.6932,21909.0
2023-03-22 15:30:00,202.92,202.99,199.02,199.1,50898.0,184.584,184.6477,181.0364,181.1092,50898.0
2023-03-23 09:30:00,200.0,200.63,198.92,200.3,12555.0,181.9279,182.501,180.9455,182.2008,12555.0
2023-03-23 10:00:00,200.53,200.68,199.62,200.0,5395.0,182.41,182.5465,181.5822,181.9279,5395.0
2023-03-23 10:30:00,199.82,201.2,199.62,200.66,23320.0,181.7642,183.0195,181.5822,182.5283,23320.0
2023-03-23 11:00:00,200.64,201.73,200.64,201.25,12736.0,182.5101,183.5016,182.5101,183.0649,12736.0
2023-03-23 11:30:00,201.39,201.48,200.61,200.68,6326.0,183.1923,183.2742,182.4828,182.5465,6326.0
2023-03-23 12:00:00,200.59,200.61,200.05,200.2,12823.0,182.4646,182.4828,181.9734,182.1098,12823.0
2023-03-23 12:30:00,200.3,200.4,199.29,199.56,8017.0,182.2008,182.2918,181.2821,181.5277,8017.0
2023-03-23 13:00:00,199.52,199.62,198.43,198.9,7519.0,181.4913,181.5822,180.4998,180.9273,7519.0
2023-03-23 13:30:00,198.95,199.24,198.0,198.0,10354.0,180.9728,181.2366,180.1086,180.1086,10354.0
2023-03-23 14:00:00,198.11,198.42,197.08,197.08,21759.0,180.2087,180.4907,179.2717,179.2717,21759.0
2023-03-23 14:30:00,197.15,197.39,196.22,196.9,38353.0,179.3354,179.5537,178.4895,179.108,38353.0
2023-03-23 15:00:00,197.13,198.69,196.23,196.77,24164.0,179.3172,180.7363,178.4986,178.9898,24164.0
2023-03-23 15:30:00,196.74,197.56,196.03,196.17,73029.0,178.9625,179.7084,178.3166,178.444,73029.0
2023-03-24 09:30:00,195.53,197.12,195.03,196.91,23200.0,177.8618,179.3081,177.407,179.1171,23200.0
2023-03-24 10:00:00,197.05,198.18,196.25,197.8,20633.0,179.2445,180.2724,178.5167,179.9267,20633.0
2023-03-24 10:30:00,197.96,198.24,196.19,196.27,9790.0,180.0722,180.3269,178.4622,178.5349,9790.0
2023-03-24 11:00:00,196.53,197.39,195.95,197.03,23171.0,178.7714,179.5537,178.2439,179.2263,23171.0
2023-03-24 11:30:00,196.97,198.48,196.97,198.35,15812.0,179.1717,180.5452,179.1717,180.427,15812.0
2023-03-24 12:00:00,198.46,198.97,197.82,198.24,8954.0,180.5271,180.991,179.9449,180.3269,8954.0
2023-03-24 12:30:00,198.28,199.23,197.97,198.74,6952.0,180.3633,181.2275,180.0813,180.7818,6952.0
2023-03-24 13:00:00,198.9,198.96,197.93,198.5,9994.0,180.9273,180.9819,180.0449,180.5634,9994.0
2023-03-24 13:30:00,198.5,198.74,198.35,198.35,13020.0,180.5634,180.7818,180.427,180.427,13020.0
2023-03-24 14:00:00,198.59,199.08,198.26,198.88,14568.0,180.6453,181.091,180.3451,180.9091,14568.0
2023-03-24 14:30:00,198.87,200.0,198.81,199.71,13480.0,180.9,181.9279,180.8454,181.6641,13480.0
2023-03-24 15:00:00,199.71,200.31,199.38,200.19,14401.0,181.6641,182.2099,181.3639,182.1007,14401.0
2023-03-24 15:30:00,200.25,200.91,200.05,200.76,47459.0,182.1553,182.7557,181.9734,182.6192,47459.0
2023-03-27 09:30:00,202.75,203.94,201.56,203.64,14967.0,184.4294,185.5119,183.3469,185.239,14967.0
2023-03-27 10:00:00,203.88,203.88,201.61,202.08,16279.0,185.4573,185.4573,183.3924,183.8199,16279.0
2023-03-27 10:30:00,202.0,202.7,201.24,201.24,10274.0,183.7472,184.3839,183.0558,183.0558,10274.0
2023-03-27 11:00:00,201.17,202.44,201.17,202.44,10749.0,182.9922,184.1474,182.9922,184.1474,10749.0
2023-03-27 11:30:00,202.66,203.23,202.36,203.07,10717.0,184.3475,184.866,184.0746,184.7205,10717.0
2023-03-27 12:00:00,203.16,203.27,202.68,202.76,5263.0,184.8024,184.9024,184.3657,184.4385,5263.0
2023-03-27 12:30:00,202.8,202.86,202.42,202.86,5403.0,184.4749,184.5295,184.1292,184.5295,5403.0
2023-03-27 13:00:00,202.83,202.96,202.44,202.71,7198.0,184.5022,184.6204,184.1474,184.393,7198.0
2023-03-27 13:30:00,202.71,202.85,202.26,202.36,8005.0,184.393,184.5204,183.9837,184.0746,8005.0
2023-03-27 14:00:00,202.16,202.16,201.55,201.55,7449.0,183.8927,183.8927,183.3378,183.3378,7449.0
2023-03-27 14:30:00,201.56,201.75,200.93,201.23,9739.0,183.3469,183.5198,182.7739,183.0468,9739.0
2023-03-27 15:00:00,201.11,201.57,200.88,201.55,16076.0,182.9376,183.356,182.7284,183.3378,16076.0
2023-03-27 15:30:00,201.59,201.78,200.85,201.09,53342.0,183.3742,183.5471,182.7011,182.9194,53342.0
2023-03-28 09:30:00,198.29,201.13,198.29,201.13,6201.0,180.3724,182.9558,180.3724,182.9558,6201.0
2023-03-28 10:00:00,201.13,201.79,201.01,201.38,7096.0,182.9558,183.5562,182.8466,183.1832,7096.0
2023-03-28 10:30:00,201.4,201.4,200.38,200.58,5031.0,183.2014,183.2014,182.2736,182.4555,5031.0
2023-03-28 11:00:00,200.63,201.18,200.39,200.8,4179.0,182.501,183.0013,182.2827,182.6556,4179.0
2023-03-28 11:30:00,200.88,200.95,200.65,200.9,1692.0,182.7284,182.7921,182.5192,182.7466,1692.0
2023-03-28 12:00:00,200.85,200.85,200.42,200.42,2417.0,182.7011,182.7011,182.3099,182.3099,2417.0
2023-03-28 12:30:00,200.24,200.31,199.45,199.51,5592.0,182.1462,182.2099,181.4276,181.4822,5592.0
2023-03-28 13:00:00,199.67,199.79,199.15,199.29,4849.0,181.6277,181.7369,181.1547,181.2821,4849.0
2023-03-28 13:30:00,199.36,199.41,198.78,199.05,8127.0,181.3457,181.3912,180.8181,181.0637,8127.0
2023-03-28 14:00:00,198.92,199.46,198.79,199.33,11737.0,180.9455,181.4367,180.8272,181.3184,11737.0
2023-03-28 14:30:00,199.3,200.26,199.3,199.9,7249.0,181.2911,182.1644,181.2911,181.8369,7249.0
2023-03-28 15:00:00,199.87,200.18,199.48,199.53,8371.0,181.8096,182.0916,181.4549,181.5004,8371.0
2023-03-28 15:30:00,199.55,200.27,199.24,200.2,40038.0,181.5186,182.1735,181.2366,182.1098,40038.0
2023-03-29 09:30:00,202.37,203.43,201.95,202.5,19018.0,184.0837,185.048,183.7017,184.202,19018.0
2023-03-29 10:00:00,202.63,203.08,202.33,202.81,20518.0,184.3202,184.7296,184.0474,184.484,20518.0
2023-03-29 10:30:00,202.75,203.24,202.0,202.14,17409.0,184.4294,184.8751,183.7472,183.8745,17409.0
2023-03-29 11:00:00,201.88,202.78,201.66,202.45,8308.0,183.638,184.4567,183.4379,184.1565,8308.0
2023-03-29 11:30:00,202.51,203.31,202.5,203.02,7879.0,184.2111,184.9388,184.202,184.675,7879.0
2023-03-29 12:00:00,203.1,203.45,202.96,203.1,9094.0,184.7478,185.0662,184.6204,184.7478,9094.0
2023-03-29 12:30:00,203.17,203.33,202.62,202.67,13386.0,184.8115,184.957,184.3112,184.3566,13386.0
2023-03-29 13:00:00,202.65,203.44,202.64,203.05,5108.0,184.3384,185.0571,184.3293,184.7023,5108.0
2023-03-29 13:30:00,202.96,203.16,202.57,202.71,5627.0,184.6204,184.8024,184.2657,184.393,5627.0
2023-03-29 14:00:00,202.77,203.1,202.55,203.0,5587.0,184.4476,184.7478,184.2475,184.6568,5587.0
2023-03-29 14:30:00,203.04,203.2,202.6,203.14,5696.0,184.6932,184.8387,184.293,184.7842,5696.0
2023-03-29 15:00:00,203.15,203.72,202.84,203.47,30866.0,184.7933,185.3118,184.5113,185.0843,30866.0
2023-03-29 15:30:00,203.48,204.32,203.11,204.31,53605.0,185.0934,185.8575,184.7569,185.8484,53605.0
2023-03-30 09:30:00,204.75,205.47,203.91,205.24,13116.0,188.3558,189.0182,187.5831,188.8066,13116.0
2023-03-30 10:00:00,205.24,205.34,204.37,205.2,20354.0,188.8066,188.8986,188.0062,188.7698,20354.0
2023-03-30 10:30:00,205.11,205.31,204.43,204.62,10212.0,188.687,188.871,188.0614,188.2362,10212.0
2023-03-30 11:00:00,204.57,205.05,204.42,204.89,3897.0,188.1902,188.6318,188.0522,188.4846,3897.0
2023-03-30 11:30:00,204.89,204.98,204.46,204.79,16559.0,188.4846,188.5674,188.089,188.3926,16559.0
2023-03-30 12:00:00,204.82,205.05,204.23,204.32,9669.0,188.4202,188.6318,187.8775,187.9602,9669.0
2023-03-30 12:30:00,204.15,204.26,203.61,204.02,11812.0,187.8039,187.9051,187.3071,187.6843,11812.0
2023-03-30 13:00:00,203.83,204.01,203.54,203.9,5412.0,187.5095,187.6751,187.2427,187.5739,5412.0
2023-03-30 13:30:00,203.89,204.03,203.46,203.6,6848.0,187.5647,187.6935,187.1691,187.2979,6848.0
2023-03-30 14:00:00,203.62,203.94,203.52,203.83,11890.0,187.3163,187.6107,187.2243,187.5095,11890.0
2023-03-30 14:30:00,203.98,204.13,203.12,203.2,13293.0,187.6475,187.7855,186.8563,186.9299,13293.0
2023-03-30 15:00:00,203.12,203.5,202.87,202.95,13314.0,186.8563,187.2059,186.6263,186.6999,13314.0
2023-03-30 15:30:00,202.99,204.25,202.83,204.18,47115.0,186.7367,187.8959,186.5895,187.8315,47115.0
2023-03-31 09:30:00,205.28,206.79,205.15,206.24,9549.0,188.8434,190.2325,188.7238,189.7265,9549.0
2023-03-31 10:00:00,206.28,206.6,205.6,205.66,5602.0,189.7633,190.0577,189.1378,189.193,5602.0
2023-03-31 10:30:00,206.0,206.0,204.85,205.31,5483.0,189.5057,189.5057,188.4478,188.871,5483.0
2023-03-31 11:00:00,205.31,206.37,205.3,206.11,7000.0,188.871,189.8461,188.8618,189.6069,7000.0
2023-03-31 11:30:00,206.29,206.29,205.64,205.74,12334.0,189.7725,189.7725,189.1746,189.2665,12334.0
2023-03-31 12:00:00,205.83,206.05,205.32,205.86,16745.0,189.3493,189.5517,188.8802,189.3769,16745.0
2023-03-31 12:30:00,205.58,205.67,204.85,205.2,12166.0,189.1194,189.2022,188.4478,188.7698,12166.0
2023-03-31 13:00:00,205.17,205.44,204.62,204.62,8629.0,188.7422,188.9906,188.2362,188.2362,8629.0
2023-03-31 13:30:00,204.65,205.75,204.65,205.73,5886.0,188.2638,189.2757,188.2638,189.2573,5886.0
2023-03-31 14:00:00,205.81,207.22,205.81,207.08,18842.0,189.3309,190.628,189.3309,190.4993,18842.0
2023-03-31 14:30:00,206.99,207.37,206.84,207.37,11392.0,190.4165,190.766,190.2785,190.766,11392.0
2023-03-31 15:00:00,207.47,207.89,206.97,207.56,17267.0,190.858,191.2444,190.3981,190.9408,17267.0
2023-03-31 15:30:00,207.62,209.39,207.04,209.14,97356.0,190.996,192.6243,190.4625,192.3943,97356.0
2023-04-03 09:30:00,208.68,210.56,208.0,210.55,12950.0,191.9711,193.7006,191.3456,193.6914,12950.0
2023-04-03 10:00:00,210.74,211.66,210.58,211.17,6790.0,193.8662,194.7125,193.719,194.2618,6790.0
2023-04-03 10:30:00,211.35,211.44,210.22,210.44,9511.0,194.4274,194.5102,193.3878,193.5902,9511.0
2023-04-03 11:00:00,210.65,211.1,210.01,210.01,5468.0,193.7834,194.1974,193.1947,193.1947,5468.0
2023-04-03 11:30:00,210.0,210.73,210.0,210.55,8106.0,193.1855,193.857,193.1855,193.6914,8106.0
2023-04-03 12:00:00,210.55,210.65,210.0,210.03,6199.0,193.6914,193.7834,193.1855,193.2131,6199.0
2023-04-03 12:30:00,210.01,210.15,209.41,209.59,8302.0,193.1947,193.3234,192.6427,192.8083,8302.0
2023-04-03 13:00:00,209.41,210.12,209.32,209.34,10801.0,192.6427,193.2958,192.5599,192.5783,10801.0
2023-04-03 13:30:00,209.3,209.3,207.97,207.99,7042.0,192.5415,192.5415,191.318,191.3364,7042.0
2023-04-03 14:00:00,208.01,208.14,207.5,207.98,6612.0,191.3548,191.4744,190.8856,191.3272,6612.0
2023-04-03 14:30:00,207.92,208.86,207.86,208.2,9995.0,191.272,192.1367,191.2168,191.5296,9995.0
2023-04-03 15:00:00,208.07,208.41,207.32,207.43,9512.0,191.41,191.7228,190.72,190.8212,9512.0
2023-04-03 15:30:00,207.4,208.62,207.4,208.34,46632.0,190.7936,191.9159,190.7936,191.6584,46632.0
2023-04-04 09:30:00,209.54,209.54,206.73,206.73,9186.0,192.7623,192.7623,190.1773,190.1773,9186.0
2023-04-04 10:00:00,207.3,208.1,207.18,207.49,5569.0,190.7016,191.4376,190.5912,190.8764,5569.0
2023-04-04 10:30:00,207.59,207.6,206.05,206.1,4093.0,190.9684,190.9776,189.5517,189.5977,4093.0
2023-04-04 11:00:00,205.8,206.17,205.56,205.61,2219.0,189.3217,189.6621,189.101,189.147,2219.0
2023-04-04 11:30:00,205.39,206.08,205.23,205.79,3522.0,188.9446,189.5793,188.7974,189.3125,3522.0
2023-04-04 12:00:00,205.85,206.82,205.85,206.6,16938.0,189.3677,190.2601,189.3677,190.0577,16938.0
2023-04-04 12:30:00,206.71,207.36,206.54,207.14,20252.0,190.1589,190.7568,190.0025,190.5545,20252.0
2023-04-04 13:00:00,207.14,207.74,206.94,207.74,15886.0,190.5545,191.1064,190.3705,191.1064,15886.0
2023-04-04 13:30:00,207.75,208.06,206.8,206.8,15456.0,191.1156,191.4008,190.2417,190.2417,15456.0
2023-04-04 14:00:00,206.69,207.06,206.61,206.62,5536.0,190.1405,190.4809,190.0669,190.0761,5536.0
2023-04-04 14:30:00,206.7,207.35,206.6,207.09,11922.0,190.1497,190.7476,190.0577,190.5085,11922.0
2023-04-04 15:00:00,207.14,207.5,206.92,207.13,9981.0,190.5545,190.8856,190.3521,190.5453,9981.0
2023-04-04 15:30:00,207.07,208.42,206.41,208.18,41184.0,190.4901,191.732,189.8829,191.5112,41184.0
2023-04-05 09:30:00,208.27,209.72,207.96,208.3,6970.0,191.594,192.9279,191.3088,191.6216,6970.0
2023-04-05 10:00:00,208.68,208.81,207.73,208.66,5875.0,191.9711,192.0907,191.0972,191.9527,5875.0
2023-04-05 10:30:00,208.68,209.24,208.3,209.2,10751.0,191.9711,192.4863,191.6216,192.4495,10751.0
2023-04-05 11:00:00,209.13,209.13,208.55,208.98,12113.0,192.3851,192.3851,191.8516,192.2471,12113.0
2023-04-05 11:30:00,208.97,209.69,208.97,209.68,8475.0,192.2379,192.9003,192.2379,192.8911,8475.0
2023-04-05 12:00:00,209.66,209.68,209.15,209.56,6662.0,192.8727,192.8911,192.4035,192.7807,6662.0
2023-04-05 12:30:00,209.48,209.66,209.16,209.42,5261.0,192.7071,192.8727,192.4127,192.6519,5261.0
2023-04-05 13:00:00,209.42,210.74,209.39,210.63,7937.0,192.6519,193.8662,192.6243,193.765,7937.0
2023-04-05 13:30:00,210.67,210.78,210.2,210.62,9827.0,193.8018,193.903,193.3694,193.7558,9827.0
2023-04-05 14:00:00,210.68,210.68,209.07,209.07,10971.0,193.811,193.811,192.3299,192.3299,10971.0
2023-04-05 14:30:00,209.24,209.24,208.35,208.48,14527.0,192.4863,192.4863,191.6676,191.7872,14527.0
2023-04-05 15:00:00,208.52,209.19,208.02,209.0,24037.0,191.824,192.4403,191.364,192.2655,24037.0
2023-04-05 15:30:00,209.1,209.91,209.1,209.44,96757.0,192.3575,193.1027,192.3575,192.6703,96757.0
2023-04-06 09:30:00,211.0,211.0,209.76,210.26,4448.0,194.1054,194.1054,192.9647,193.4246,4448.0
2023-04-06 10:00:00,210.48,210.63,208.72,208.72,22251.0,193.627,193.765,192.0079,192.0079,22251.0
2023-04-06 10:30:00,208.79,209.14,208.05,208.88,20146.0,192.0723,192.3943,191.3916,192.1551,20146.0
2023-04-06 11:00:00,208.91,208.91,208.02,208.14,3814.0,192.1827,192.1827,191.364,191.4744,3814.0
2023-04-06 11:30:00,208.24,208.58,208.13,208.58,8692.0,191.5664,191.8792,191.4652,191.8792,8692.0
2023-04-06 12:00:00,208.69,209.02,208.5,208.79,10541.0,191.9803,192.2839,191.8056,192.0723,10541.0
2023-04-06 12:30:00,208.81,209.55,208.81,209.54,11206.0,192.0907,192.7715,192.0907,192.7623,11206.0
2023-04-06 13:00:00,209.57,209.6,209.0,209.01,7158.0,192.7899,192.8175,192.2655,192.2747,7158.0
2023-04-06 13:30:00,209.02,209.1,208.24,208.24,10485.0,192.2839,192.3575,191.5664,191.5664,10485.0
2023-04-06 14:00:00,208.14,208.37,207.92,207.96,4850.0,191.4744,191.686,191.272,191.3088,4850.0
2023-04-06 14:30:00,207.96,208.44,207.95,208.44,8943.0,191.3088,191.7504,191.2996,191.7504,8943.0
2023-04-06 15:00:00,208.43,208.94,208.19,208.57,27674.0,191.7412,192.2103,191.5204,191.87,27674.0
2023-04-06 15:30:00,208.54,209.75,208.54,209.72,32701.0,191.8424,192.9555,191.8424,192.9279,32701.0
2023-04-10 09:30:00,207.67,209.16,207.31,207.37,7665.0,191.042,192.4127,190.7108,190.766,7665.0
2023-04-10 10:00:00,207.64,209.06,207.64,208.32,10589.0,191.0144,192.3207,191.0144,191.64,10589.0
2023-04-10 10:30:00,208.4,208.4,207.28,207.74,7198.0,191.7136,191.7136,190.6832,191.1064,7198.0
2023-04-10 11:00:00,207.73,207.98,207.14,207.14,6155.0,191.0972,191.3272,190.5545,190.5545,6155.0
2023-04-10 11:30:00,207.25,207.64,207.2,207.34,7734.0,190.6556,191.0144,190.6096,190.7384,7734.0
2023-04-10 12:00:00,207.37,207.47,206.84,207.12,9917.0,190.766,190.858,190.2785,190.5361,9917.0
2023-04-10 12:30:00,207.13,208.2,207.09,208.2,10562.0,190.5453,191.5296,190.5085,191.5296,10562.0
2023-04-10 13:00:00,208.26,208.57,207.99,208.32,18558.0,191.5848,191.87,191.3364,191.64,18558.0
2023-04-10 13:30:00,208.41,208.65,208.12,208.55,12753.0,191.7228,191.9435,191.456,191.8516,12753.0
2023-04-10 14:00:00,208.52,209.53,208.5,209.46,14397.0,191.824,192.7531,191.8056,192.6887,14397.0
2023-04-10 14:30:00,209.41,209.57,208.86,209.16,12933.0,192.6427,192.7899,192.1367,192.4127,12933.0
2023-04-10 15:00:00,209.2,209.8,209.2,209.48,22233.0,192.4495,193.0015,192.4495,192.7071,22233.0
2023-04-10 15:30:00,209.5,210.84,209.5,210.78,66125.0,192.7255,193.9582,192.7255,193.903,66125.0
2023-04-11 09:30:00,210.4,210.4,209.8,210.01,13914.0,193.5534,193.5534,193.0015,193.1947,13914.0
2023-04-11 10:00:00,210.02,210.6,209.49,210.55,7919.0,193.2039,193.7374,192.7163,193.6914,7919.0
2023-04-11 10:30:00,210.71,211.58,210.31,210.31,10644.0,193.8386,194.6389,193.4706,193.4706,10644.0
2023-04-11 11:00:00,210.36,210.67,209.93,210.25,6996.0,193.5166,193.8018,193.1211,193.4154,6996.0
2023-04-11 11:30:00,210.4,210.41,209.31,209.85,10588.0,193.5534,193.5626,192.5507,193.0475,10588.0
2023-04-11 12:00:00,209.5,210.42,209.37,210.31,8017.0,192.7255,193.5718,192.6059,193.4706,8017.0
2023-04-11 12:30:00,210.24,210.63,210.13,210.61,10778.0,193.4062,193.765,193.305,193.7466,10778.0
2023-04-11 13:00:00,210.7,211.38,210.47,211.26,20867.0,193.8294,194.455,193.6178,194.3446,20867.0
2023-04-11 13:30:00,211.19,211.37,210.53,211.17,7772.0,194.2802,194.4458,193.673,194.2618,7772.0
2023-04-11 14:00:00,211.08,211.28,210.8,210.89,23296.0,194.179,194.363,193.9214,194.0042,23296.0
2023-04-11 14:30:00,210.97,212.37,210.95,211.92,20232.0,194.0778,195.3657,194.0594,194.9517,20232.0
2023-04-11 15:00:00,211.88,211.99,211.31,211.78,11595.0,194.9149,195.0161,194.3906,194.8229,11595.0
2023-04-11 15:30:00,211.8,212.22,211.06,211.43,61245.0,194.8413,195.2277,194.1606,194.501,61245.0
2023-04-12 09:30:00,214.98,214.98,213.25,214.57,13346.0,197.7667,197.7667,196.1752,197.3895,13346.0
2023-04-12 10:00:00,214.89,215.73,214.79,215.65,17258.0,197.6839,198.4567,197.5919,198.3831,17258.0
2023-04-12 10:30:00,215.53,215.53,214.62,214.88,10867.0,198.2727,198.2727,197.4355,197.6747,10867.0
2023-04-12 11:00:00,214.96,215.12,213.67,213.94,12816.0,197.7483,197.8955,196.5616,196.81,12816.0
2023-04-12 11:30:00,213.98,214.39,213.55,213.91,10655.0,196.8468,197.2239,196.4512,196.7824,10655.0
2023-04-12 12:00:00,214.01,214.27,213.23,213.37,3591.0,196.8744,197.1136,196.1568,196.2856,3591.0
2023-04-12 12:30:00,213.42,213.85,212.97,213.85,10797.0,196.3316,196.7272,195.9176,196.7272,10797.0
2023-04-12 13:00:00,213.73,214.13,213.43,214.13,6858.0,196.6168,196.9848,196.3408,196.9848,6858.0
2023-04-12 13:30:00,214.32,215.01,214.32,215.01,2260.0,197.1596,197.7943,197.1596,197.7943,2260.0
2023-04-12 14:00:00,214.83,214.83,213.59,213.59,4820.0,197.6287,197.6287,196.488,196.488,4820.0
2023-04-12 14:30:00,213.5,213.5,212.66,213.1,7007.0,196.4052,196.4052,195.6325,196.0372,7007.0
2023-04-12 15:00:00,213.0,213.26,210.95,210.95,13228.0,195.9452,196.1844,194.0594,194.0594,13228.0
2023-04-12 15:30:00,211.04,211.45,210.46,211.03,42185.0,194.1422,194.5194,193.6086,194.133,42185.0
2023-04-13 09:30:00,209.97,211.14,209.75,210.21,4644.0,193.1579,194.2342,192.9555,193.3786,4644.0
2023-04-13 10:00:00,210.03,210.55,209.6,210.25,4320.0,193.2131,193.6914,192.8175,193.4154,4320.0
2023-04-13 10:30:00,210.52,210.53,209.3,209.3,5355.0,193.6638,193.673,192.5415,192.5415,5355.0
2023-04-13 11:00:00,209.24,209.5,208.42,208.74,8907.0,192.4863,192.7255,191.732,192.0263,8907.0
2023-04-13 11:30:00,208.81,209.45,208.78,209.04,5133.0,192.0907,192.6795,192.0631,192.3023,5133.0
2023-04-13 12:00:00,209.02,209.89,208.91,209.89,3355.0,192.2839,193.0843,192.1827,193.0843,3355.0
2023-04-13 12:30:00,209.8,210.23,209.72,210.03,3762.0,193.0015,193.397,192.9279,193.2131,3762.0
2023-04-13 13:00:00,210.0,210.49,209.84,210.36,2287.0,193.1855,193.6362,193.0383,193.5166,2287.0
2023-04-13 13:30:00,210.32,210.96,210.32,210.92,1869.0,193.4798,194.0686,193.4798,194.0318,1869.0
2023-04-13 14:00:00,210.95,211.62,210.95,211.29,5030.0,194.0594,194.6757,194.0594,194.3722,5030.0
2023-04-13 14:30:00,211.16,212.08,210.99,212.08,7321.0,194.2526,195.0989,194.0962,195.0989,7321.0
2023-04-13 15:00:00,211.96,212.09,211.02,211.13,8251.0,194.9885,195.1081,194.1238,194.225,8251.0
2023-04-13 15:30:00,211.09,211.15,210.6,210.77,23562.0,194.1882,194.2434,193.7374,193.8938,23562.0
2023-04-14 09:30:00,210.91,211.71,210.69,210.75,12763.0,194.0226,194.7585,193.8202,193.8754,12763.0
2023-04-14 10:00:00,210.7,210.97,208.69,208.94,6810.0,193.8294,194.0778,191.9803,192.2103,6810.0
2023-04-14 10:30:00,208.93,209.19,208.31,208.31,8398.0,192.2011,192.4403,191.6308,191.6308,8398.0
2023-04-14 11:00:00,208.12,208.12,206.9,207.03,6284.0,191.456,191.456,190.3337,190.4533,6284.0
2023-04-14 11:30:00,207.02,207.17,206.37,206.51,7956.0,190.4441,190.582,189.8461,189.9749,7956.0
2023-04-14 12:00:00,206.44,206.7,205.8,206.14,12417.0,189.9105,190.1497,189.3217,189.6345,12417.0
2023-04-14 12:30:00,206.05,206.21,205.39,205.8,10804.0,189.5517,189.6989,188.9446,189.3217,10804.0
2023-04-14 13:00:00,205.9,206.84,205.9,206.7,7607.0,189.4137,190.2785,189.4137,190.1497,7607.0
2023-04-14 13:30:00,206.47,206.87,206.29,206.8,5061.0,189.9381,190.3061,189.7725,190.2417,5061.0
2023-04-14 14:00:00,206.71,206.96,206.43,206.64,4899.0,190.1589,190.3889,189.9013,190.0945,4899.0
2023-04-14 14:30:00,206.76,206.87,206.37,206.77,6035.0,190.2049,190.3061,189.8461,190.2141,6035.0
2023-04-14 15:00:00,206.62,206.82,205.93,206.82,8597.0,190.0761,190.2601,189.4413,190.2601,8597.0
2023-04-14 15:30:00,206.88,208.05,206.88,207.95,36978.0,190.3153,191.3916,190.3153,191.2996,36978.0
2023-04-17 09:30:00,205.48,208.94,205.48,207.6,29500.0,189.0274,192.2103,189.0274,190.9776,29500.0
2023-04-17 10:00:00,207.72,208.11,207.08,208.07,11891.0,191.088,191.4468,190.4993,191.41,11891.0
2023-04-17 10:30:00,208.56,209.33,208.48,209.33,4248.0,191.8608,192.5691,191.7872,192.5691,4248.0
2023-04-17 11:00:00,209.43,209.65,208.97,209.23,12684.0,192.6611,192.8635,192.2379,192.4771,12684.0
2023-04-17 11:30:00,209.07,209.07,208.34,208.55,7073.0,192.3299,192.3299,191.6584,191.8516,7073.0
2023-04-17 12:00:00,208.6,208.81,208.35,208.57,6338.0,191.8976,192.0907,191.6676,191.87,6338.0
2023-04-17 12:30:00,208.77,208.8,208.25,208.46,3026.0,192.0539,192.0815,191.5756,191.7688,3026.0
2023-04-17 13:00:00,208.52,209.0,208.32,208.75,11098.0,191.824,192.2655,191.64,192.0355,11098.0
2023-04-17 13:30:00,208.86,209.23,208.5,208.7,16459.0,192.1367,192.4771,191.8056,191.9895,16459.0
2023-04-17 14:00:00,208.62,210.3,208.45,210.17,14260.0,191.9159,193.4614,191.7596,193.3418,14260.0
2023-04-17 14:30:00,210.17,211.94,210.15,211.94,22211.0,193.3418,194.9701,193.3234,194.9701,22211.0
2023-04-17 15:00:00,211.96,212.58,211.59,211.9,25286.0,194.9885,195.5589,194.6481,194.9333,25286.0
2023-04-17 15:30:00,211.89,213.05,211.57,213.0,49009.0,194.9241,195.9912,194.6297,195.9452,49009.0
2023-04-18 09:30:00,213.32,213.54,212.12,212.17,7124.0,196.2396,196.442,195.1357,195.1817,7124.0
2023-04-18 10:00:00,212.46,213.11,211.22,212.88,5790.0,195.4485,196.0464,194.3078,195.8349,5790.0
2023-04-18 10:30:00,212.65,212.9,211.86,212.13,3054.0,195.6233,195.8533,194.8965,195.1449,3054.0
2023-04-18 11:00:00,212.14,212.23,211.69,212.23,4754.0,195.1541,195.2369,194.7401,195.2369,4754.0
2023-04-18 11:30:00,212.17,212.59,212.14,212.5,11821.0,195.1817,195.5681,195.1541,195.4853,11821.0
2023-04-18 12:00:00,212.48,212.48,211.84,211.99,5927.0,195.4669,195.4669,194.8781,195.0161,5927.0
2023-04-18 12:30:00,212.02,212.85,212.02,212.37,10299.0,195.0437,195.8073,195.0437,195.3657,10299.0
2023-04-18 13:00:00,212.33,212.35,211.42,211.83,5202.0,195.3289,195.3473,194.4918,194.8689,5202.0
2023-04-18 13:30:00,211.68,212.47,211.49,212.14,5228.0,194.7309,195.4577,194.5562,195.1541,5228.0
2023-04-18 14:00:00,212.28,212.3,212.02,212.22,3171.0,195.2829,195.3013,195.0437,195.2277,3171.0
2023-04-18 14:30:00,212.3,212.64,211.74,212.34,5120.0,195.3013,195.6141,194.7861,195.3381,5120.0
2023-04-18 15:00:00,212.37,212.8,212.2,212.28,7448.0,195.3657,195.7613,195.2093,195.2829,7448.0
2023-04-18 15:30:00,212.28,212.37,211.93,211.95,34693.0,195.2829,195.3657,194.9609,194.9793,34693.0
2023-04-19 09:30:00,210.53,211.38,210.16,211.38,11865.0,193.673,194.455,193.3326,194.455,11865.0
2023-04-19 10:00:00,211.37,212.04,210.78,211.76,11863.0,194.4458,195.0621,193.903,194.8045,11863.0
2023-04-19 10:30:00,211.81,212.35,211.64,211.74,7598.0,194.8505,195.3473,194.6941,194.7861,7598.0
2023-04-19 11:00:00,211.75,212.93,211.58,212.93,6472.0,194.7953,195.8809,194.6389,195.8809,6472.0
2023-04-19 11:30:00,212.8,213.38,212.6,213.3,4214.0,195.7613,196.2948,195.5773,196.2212,4214.0
2023-04-19 12:00:00,213.43,213.59,213.17,213.59,9147.0,196.3408,196.488,196.1016,196.488,9147.0
2023-04-19 12:30:00,213.74,213.83,213.31,213.83,2838.0,196.626,196.7088,196.2304,196.7088,2838.0
2023-04-19 13:00:00,213.94,213.94,213.49,213.51,4292.0,196.81,196.81,196.396,196.4144,4292.0
2023-04-19 13:30:00,213.63,214.08,213.36,214.08,3887.0,196.5248,196.9388,196.2764,196.9388,3887.0
2023-04-19 14:00:00,214.23,215.11,214.11,215.11,4285.0,197.0768,197.8863,196.9664,197.8863,4285.0
2023-04-19 14:30:00,215.33,215.39,214.78,215.03,3914.0,198.0887,198.1439,197.5827,197.8127,3914.0
2023-04-19 15:00:00,215.17,215.55,214.79,215.5,9709.0,197.9415,198.2911,197.5919,198.2451,9709.0
2023-04-19 15:30:00,215.58,215.58,214.65,215.41,29263.0,198.3187,198.3187,197.4631,198.1623,29263.0
2023-04-20 09:30:00,214.78,214.78,213.46,213.48,5635.0,197.5827,197.5827,196.3684,196.3868,5635.0
2023-04-20 10:00:00,213.38,213.71,212.43,213.71,4857.0,196.2948,196.5984,195.4209,196.5984,4857.0
2023-04-20 10:30:00,213.92,213.92,213.36,213.7,4732.0,196.7916,196.7916,196.2764,196.5892,4732.0
2023-04-20 11:00:00,213.89,213.89,212.65,212.78,3882.0,196.764,196.764,195.6233,195.7429,3882.0
2023-04-20 11:30:00,212.76,212.76,212.15,212.15,1628.0,195.7245,195.7245,195.1633,195.1633,1628.0
2023-04-20 12:00:00,212.43,213.15,212.42,213.1,6658.0,195.4209,196.0832,195.4117,196.0372,6658.0
2023-04-20 12:30:00,213.11,213.38,212.98,213.21,7089.0,196.0464,196.2948,195.9268,196.1384,7089.0
2023-04-20 13:00:00,213.12,213.23,212.44,212.86,10932.0,196.0556,196.1568,195.4301,195.8165,10932.0
2023-04-20 13:30:00,213.14,213.17,212.72,212.72,2304.0,196.074,196.1016,195.6877,195.6877,2304.0
2023-04-20 14:00:00,212.94,213.18,212.64,212.86,5206.0,195.89,196.1108,195.6141,195.8165,5206.0
2023-04-20 14:30:00,212.86,212.86,211.9,211.99,6015.0,195.8165,195.8165,194.9333,195.0161,6015.0
2023-04-20 15:00:00,211.93,211.99,211.02,211.06,7216.0,194.9609,195.0161,194.1238,194.1606,7216.0
2023-04-20 15:30:00,211.11,211.77,210.99,211.73,20491.0,194.2066,194.8137,194.0962,194.7769,20491.0
2023-04-21 09:30:00,211.8,212.93,211.26,212.03,9589.0,194.8413,195.8809,194.3446,195.0529,9589.0
2023-04-21 10:00:00,211.81,212.44,210.97,211.85,5477.0,194.8505,195.4301,194.0778,194.8873,5477.0
2023-04-21 10:30:00,211.86,212.15,210.31,210.45,8176.0,194.8965,195.1633,193.4706,193.5994,8176.0
2023-04-21 11:00:00,210.38,211.88,210.36,211.74,3409.0,193.535,194.9149,193.5166,194.7861,3409.0
2023-04-21 11:30:00,211.92,212.17,211.39,211.64,8909.0,194.9517,195.1817,194.4642,194.6941,8909.0
2023-04-21 12:00:00,211.76,211.79,211.17,211.23,12847.0,194.8045,194.8321,194.2618,194.317,12847.0
2023-04-21 12:30:00,211.23,211.29,210.78,210.78,6203.0,194.317,194.3722,193.903,193.903,6203.0
2023-04-21 13:00:00,210.84,211.69,210.84,211.26,38831.0,193.9582,194.7401,193.9582,194.3446,38831.0
2023-04-21 13:30:00,211.2,212.36,211.2,212.13,8005.0,194.2894,195.3565,194.2894,195.1449,8005.0
2023-04-21 14:00:00,212.27,212.92,212.12,212.91,10677.0,195.2737,195.8717,195.1357,195.8625,10677.0
2023-04-21 14:30:00,212.92,213.27,212.63,213.27,12941.0,195.8717,196.1936,195.6049,196.1936,12941.0
2023-04-21 15:00:00,213.22,213.23,211.99,212.01,14619.0,196.1476,196.1568,195.0161,195.0345,14619.0
2023-04-21 15:30:00,212.14,212.47,211.39,212.44,72803.0,195.1541,195.4577,194.4642,195.4301,72803.0
2023-04-24 09:30:00,213.9,213.9,211.03,211.28,9953.0,196.7732,196.7732,194.133,194.363,9953.0
2023-04-24 10:00:00,211.51,211.9,210.62,210.68,13421.0,194.5745,194.9333,193.7558,193.811,13421.0
2023-04-24 10:30:00,210.64,211.0,209.93,209.93,10542.0,193.7742,194.1054,193.1211,193.1211,10542.0
2023-04-24 11:00:00,209.76,209.81,208.8,209.25,10094.0,192.9647,193.0107,192.0815,192.4955,10094.0
2023-04-24 11:30:00,209.23,210.26,209.0,210.26,5357.0,192.4771,193.4246,192.2655,193.4246,5357.0
2023-04-24 12:00:00,210.14,210.79,209.75,210.62,16715.0,193.3142,193.9122,192.9555,193.7558,16715.0
2023-04-24 12:30:00,210.49,210.49,209.84,210.47,22815.0,193.6362,193.6362,193.0383,193.6178,22815.0
2023-04-24 13:00:00,210.36,210.75,210.06,210.6,26513.0,193.5166,193.8754,193.2406,193.7374,26513.0
2023-04-24 13:30:00,210.69,211.44,210.67,211.18,6237.0,193.8202,194.5102,193.8018,194.271,6237.0
2023-04-24 14:00:00,211.1,211.1,209.63,210.12,6487.0,194.1974,194.1974,192.8451,193.2958,6487.0
2023-04-24 14:30:00,210.23,210.28,209.59,209.87,7151.0,193.397,193.443,192.8083,193.0659,7151.0
2023-04-24 15:00:00,209.97,210.55,209.96,210.45,8605.0,193.1579,193.6914,193.1487,193.5994,8605.0
2023-04-24 15:30:00,210.19,211.73,209.91,211.68,40008.0,193.3602,194.7769,193.1027,194.7309,40008.0
2023-04-25 09:30:00,210.92,210.92,210.0,210.16,4068.0,194.0318,194.0318,193.1855,193.3326,4068.0
2023-04-25 10:00:00,210.21,210.23,209.46,209.84,5484.0,193.3786,193.397,192.6887,193.0383,5484.0
2023-04-25 10:30:00,209.84,209.91,209.56,209.91,5764.0,193.0383,193.1027,192.7807,193.1027,5764.0
2023-04-25 11:00:00,210.08,210.65,209.69,210.07,2794.0,193.259,193.7834,192.9003,193.2498,2794.0
2023-04-25 11:30:00,209.95,209.95,209.09,209.55,5055.0,193.1395,193.1395,192.3483,192.7715,5055.0
2023-04-25 12:00:00,209.64,209.79,208.96,208.96,30327.0,192.8543,192.9923,192.2287,192.2287,30327.0
2023-04-25 12:30:00,208.86,208.95,208.33,208.52,3469.0,192.1367,192.2195,191.6492,191.824,3469.0
2023-04-25 13:00:00,208.64,208.64,207.91,208.18,3154.0,191.9343,191.9343,191.2628,191.5112,3154.0
2023-04-25 13:30:00,208.03,208.46,208.03,208.31,4629.0,191.3732,191.7688,191.3732,191.6308,4629.0
2023-04-25 14:00:00,208.15,208.85,208.09,208.83,6404.0,191.4836,192.1275,191.4284,192.1091,6404.0
2023-04-25 14:30:00,208.91,208.91,208.34,208.37,5229.0,192.1827,192.1827,191.6584,191.686,5229.0
2023-04-25 15:00:00,208.37,208.82,208.37,208.67,6524.0,191.686,192.0999,191.686,191.9619,6524.0
2023-04-25 15:30:00,208.61,208.74,207.67,207.94,33243.0,191.9067,192.0263,191.042,191.2904,33243.0
2023-04-26 09:30:00,207.99,210.03,207.74,208.14,10634.0,191.3364,193.2131,191.1064,191.4744,10634.0
2023-04-26 10:00:00,208.91,208.92,207.57,208.09,3567.0,192.1827,192.1919,190.95,191.4284,3567.0
2023-04-26 10:30:00,208.23,208.42,207.67,208.35,3792.0,191.5572,191.732,191.042,191.6676,3792.0
2023-04-26 11:00:00,208.33,208.9,208.32,208.56,4960.0,191.6492,192.1735,191.64,191.8608,4960.0
2023-04-26 11:30:00,208.7,208.71,208.09,208.29,16246.0,191.9895,191.9987,191.4284,191.6124,16246.0
2023-04-26 12:00:00,208.29,208.37,207.16,207.16,14496.0,191.6124,191.686,190.5729,190.5729,14496.0
2023-04-26 12:30:00,207.28,207.43,206.94,207.04,8860.0,190.6832,190.8212,190.3705,190.4625,8860.0
2023-04-26 13:00:00,207.16,207.26,206.8,207.07,12860.0,190.5729,190.6648,190.2417,190.4901,12860.0
2023-04-26 13:30:00,207.08,207.27,206.17,206.34,6806.0,190.4993,190.674,189.6621,189.8185,6806.0
2023-04-26 14:00:00,206.33,206.52,205.48,206.52,7382.0,189.8093,189.9841,189.0274,189.9841,7382.0
2023-04-26 14:30:00,206.47,206.47,205.62,205.62,7181.0,189.9381,189.9381,189.1562,189.1562,7181.0
2023-04-26 15:00:00,205.58,206.32,205.58,205.87,10357.0,189.1194,189.8001,189.1194,189.3861,10357.0
2023-04-26 15:30:00,205.93,206.1,205.32,205.98,51935.0,189.4413,189.5977,188.8802,189.4873,51935.0
2023-04-27 09:30:00,208.74,209.16,208.01,208.94,9545.0,192.0263,192.4127,191.3548,192.2103,9545.0
2023-04-27 10:00:00,209.88,210.13,209.1,209.58,5246.0,193.0751,193.305,192.3575,192.7991,5246.0
2023-04-27 10:30:00,210.16,210.24,208.89,209.13,4477.0,193.3326,193.4062,192.1643,192.3851,4477.0
2023-04-27 11:00:00,209.19,209.89,208.89,209.89,4120.0,192.4403,193.0843,192.1643,193.0843,4120.0
2023-04-27 11:30:00,210.26,210.88,209.67,210.8,6260.0,193.4246,193.995,192.8819,193.9214,6260.0
2023-04-27 12:00:00,210.91,211.36,210.54,210.54,12055.0,194.0226,194.4366,193.6822,193.6822,12055.0
2023-04-27 12:30:00,210.91,211.03,210.59,210.6,8543.0,194.0226,194.133,193.7282,193.7374,8543.0
2023-04-27 13:00:00,210.73,210.96,210.26,210.52,6310.0,193.857,194.0686,193.4246,193.6638,6310.0
2023-04-27 13:30:00,210.9,211.99,210.87,211.8,6469.0,194.0134,195.0161,193.9858,194.8413,6469.0
2023-04-27 14:00:00,211.77,212.9,211.62,212.9,5839.0,194.8137,195.8533,194.6757,195.8533,5839.0
2023-04-27 14:30:00,212.99,213.38,212.38,212.83,18253.0,195.936,196.2948,195.3749,195.7889,18253.0
2023-04-27 15:00:00,212.82,213.15,212.39,212.4,25747.0,195.7797,196.0832,195.3841,195.3933,25747.0
2023-04-27 15:30:00,212.3,212.62,211.17,211.23,74005.0,195.3013,195.5957,194.2618,194.317,74005.0
2023-04-28 09:30:00,213.44,219.36,212.38,217.73,25992.0,196.35,201.796,195.3749,200.2965,25992.0
2023-04-28 10:00:00,217.61,219.77,217.52,219.36,13387.0,200.1861,202.1732,200.1033,201.796,13387.0
2023-04-28 10:30:00,219.38,220.85,218.74,219.45,20850.0,201.8144,203.1667,201.2256,201.8788,20850.0
2023-04-28 11:00:00,219.02,219.46,218.47,219.24,15134.0,201.4832,201.888,200.9773,201.6856,15134.0
2023-04-28 11:30:00,219.34,219.44,218.93,219.27,6495.0,201.7776,201.8696,201.4004,201.7132,6495.0
2023-04-28 12:00:00,219.23,219.48,218.16,218.39,7637.0,201.6764,201.9064,200.6921,200.9037,7637.0
2023-04-28 12:30:00,218.54,219.44,218.47,219.36,12122.0,201.0417,201.8696,200.9773,201.796,12122.0
2023-04-28 13:00:00,219.15,219.44,218.75,219.03,10222.0,201.6028,201.8696,201.2348,201.4924,10222.0
2023-04-28 13:30:00,219.06,219.06,217.67,217.75,5982.0,201.52,201.52,200.2413,200.3149,5982.0
2023-04-28 14:00:00,217.9,218.37,217.85,218.04,6181.0,200.4529,200.8853,200.4069,200.5817,6181.0
2023-04-28 14:30:00,218.16,218.17,217.52,218.1,9252.0,200.6921,200.7013,200.1033,200.6369,9252.0
2023-04-28 15:00:00,218.19,219.02,217.99,218.43,13583.0,200.7197,201.4832,200.5357,200.9405,13583.0
2023-04-28 15:30:00,218.55,219.92,218.23,219.74,77946.0,201.0509,202.3112,200.7565,202.1456,77946.0
2023-05-01 09:30:00,220.88,224.0,220.88,223.62,21202.0,203.1943,206.0645,203.1943,205.7149,21202.0
2023-05-01 10:00:00,223.32,223.73,222.0,222.3,9753.0,205.4389,205.8161,204.2246,204.5006,9753.0
2023-05-01 10:30:00,222.28,223.55,222.15,223.26,18430.0,204.4822,205.6505,204.3626,205.3837,18430.0
2023-05-01 11:00:00,223.27,223.27,220.85,221.35,11445.0,205.3929,205.3929,203.1667,203.6267,11445.0
2023-05-01 11:30:00,221.06,221.66,220.85,221.64,9554.0,203.3599,203.9118,203.1667,203.8934,9554.0
2023-05-01 12:00:00,221.74,221.88,221.26,221.66,7756.0,203.9854,204.1142,203.5439,203.9118,7756.0
2023-05-01 12:30:00,221.34,221.81,221.26,221.43,8172.0,203.6175,204.0498,203.5439,203.7003,8172.0
2023-05-01 13:00:00,221.65,221.65,220.88,221.2,7614.0,203.9026,203.9026,203.1943,203.4887,7614.0
2023-05-01 13:30:00,221.33,221.91,221.27,221.83,7289.0,203.6083,204.1418,203.5531,204.0682,7289.0
2023-05-01 14:00:00,221.8,222.07,221.04,221.16,11890.0,204.0406,204.289,203.3415,203.4519,11890.0
2023-05-01 14:30:00,221.22,221.22,220.49,220.81,14088.0,203.5071,203.5071,202.8355,203.1299,14088.0
2023-05-01 15:00:00,220.81,221.41,220.81,220.9,17353.0,203.1299,203.6819,203.1299,203.2127,17353.0
2023-05-01 15:30:00,220.98,221.2,220.51,220.64,56426.0,203.2863,203.4887,202.8539,202.9735,56426.0
2023-05-02 09:30:00,219.71,220.74,216.09,218.12,23250.0,202.118,203.0655,198.7878,200.6553,23250.0
2023-05-02 10:00:00,218.72,218.72,215.23,215.44,10012.0,201.2072,201.2072,197.9967,198.1899,10012.0
2023-05-02 10:30:00,215.23,215.61,214.11,214.39,9328.0,197.9967,198.3463,196.9664,197.2239,9328.0
2023-05-02 11:00:00,214.12,214.44,213.3,214.11,18409.0,196.9756,197.2699,196.2212,196.9664,18409.0
2023-05-02 11:30:00,213.97,214.32,213.47,214.15,6135.0,196.8376,197.1596,196.3776,197.0032,6135.0
2023-05-02 12:00:00,213.92,214.7,213.61,214.66,7002.0,196.7916,197.5091,196.5064,197.4723,7002.0
2023-05-02 12:30:00,214.47,214.79,214.27,214.69,5367.0,197.2975,197.5919,197.1136,197.4999,5367.0
2023-05-02 13:00:00,214.91,216.31,214.76,216.04,9225.0,197.7023,198.9902,197.5643,198.7418,9225.0
2023-05-02 13:30:00,216.19,217.59,216.19,216.76,6661.0,198.8798,200.1677,198.8798,199.4042,6661.0
2023-05-02 14:00:00,216.76,216.94,216.22,216.58,21579.0,199.4042,199.5698,198.9074,199.2386,21579.0
2023-05-02 14:30:00,216.66,217.3,216.57,217.3,7024.0,199.3122,199.9009,199.2294,199.9009,7024.0
2023-05-02 15:00:00,217.3,217.6,216.95,217.26,12393.0,199.9009,200.1769,199.579,199.8642,12393.0
2023-05-02 15:30:00,217.26,217.47,216.86,217.14,29996.0,199.8642,200.0573,199.4962,199.7538,29996.0
2023-05-03 09:30:00,219.4,219.4,216.95,216.95,4554.0,201.8328,201.8328,199.579,199.579,4554.0
2023-05-03 10:00:00,216.9,217.04,215.7,216.64,2952.0,199.533,199.6618,198.4291,199.2938,2952.0
2023-05-03 10:30:00,217.03,217.5,216.56,217.16,13963.0,199.6526,200.0849,199.2202,199.7722,13963.0
2023-05-03 11:00:00,217.02,217.56,216.89,217.56,3237.0,199.6434,200.1401,199.5238,200.1401,3237.0
2023-05-03 11:30:00,217.75,218.19,217.75,218.09,5279.0,200.3149,200.7197,200.3149,200.6277,5279.0
2023-05-03 12:00:00,218.06,218.08,217.59,217.94,6070.0,200.6001,200.6185,200.1677,200.4897,6070.0
2023-05-03 12:30:00,218.02,218.26,217.45,217.62,5334.0,200.5633,200.7841,200.0389,200.1953,5334.0
2023-05-03 13:00:00,217.68,218.83,217.4,218.6,7276.0,200.2505,201.3084,199.9929,201.0969,7276.0
2023-05-03 13:30:00,218.58,219.77,218.54,219.16,6541.0,201.0785,202.1732,201.0417,201.612,6541.0
2023-05-03 14:00:00,218.98,219.63,217.82,218.66,14378.0,201.4464,202.0444,200.3793,201.1521,14378.0
2023-05-03 14:30:00,218.53,219.39,217.42,218.2,16013.0,201.0325,201.8236,200.0113,200.7289,16013.0
2023-05-03 15:00:00,218.45,218.7,216.06,216.59,20149.0,200.9589,201.1889,198.7602,199.2478,20149.0
2023-05-03 15:30:00,216.58,217.12,216.09,216.55,57470.0,199.2386,199.7354,198.7878,199.211,57470.0
2023-05-04 09:30:00,216.51,216.99,214.19,214.94,11931.0,199.1742,199.6158,197.04,197.7299,11931.0
2023-05-04 10:00:00,214.88,216.95,214.81,215.92,8720.0,197.6747,199.579,197.6103,198.6314,8720.0
2023-05-04 10:30:00,215.52,216.3,215.17,215.52,18296.0,198.2635,198.981,197.9415,198.2635,18296.0
2023-05-04 11:00:00,215.22,216.71,215.09,215.36,11217.0,197.9875,199.3582,197.8679,198.1163,11217.0
2023-05-04 11:30:00,215.42,216.11,214.89,215.06,3221.0,198.1715,198.8062,197.6839,197.8403,3221.0
2023-05-04 12:00:00,214.84,216.47,214.53,216.33,6080.0,197.6379,199.1374,197.3527,199.0086,6080.0
2023-05-04 12:30:00,216.64,216.82,216.11,216.82,3849.0,199.2938,199.4594,198.8062,199.4594,3849.0
2023-05-04 13:00:00,216.88,218.09,216.61,217.77,3930.0,199.5146,200.6277,199.2662,200.3333,3930.0
2023-05-04 13:30:00,217.95,218.25,217.51,217.88,4864.0,200.4989,200.7749,200.0941,200.4345,4864.0
2023-05-04 14:00:00,217.76,218.0,216.87,216.88,4625.0,200.3241,200.5449,199.5054,199.5146,4625.0
2023-05-04 14:30:00,216.59,216.9,216.22,216.45,4923.0,199.2478,199.533,198.9074,199.119,4923.0
2023-05-04 15:00:00,216.77,217.23,216.38,216.86,6417.0,199.4134,199.8366,199.0546,199.4962,6417.0
2023-05-04 15:30:00,217.05,217.34,216.49,216.6,26113.0,199.671,199.9377,199.1558,199.257,26113.0
2023-05-05 09:30:00,217.43,220.34,217.43,220.05,7873.0,200.0205,202.6975,200.0205,202.4308,7873.0
2023-05-05 10:00:00,220.27,220.46,219.33,220.14,3576.0,202.6331,202.8079,201.7684,202.5136,3576.0
2023-05-05 10:30:00,220.14,220.14,218.8,218.89,10439.0,202.5136,202.5136,201.2808,201.3636,10439.0
2023-05-05 11:00:00,218.91,219.46,218.88,219.35,4300.0,201.382,201.888,201.3544,201.7868,4300.0
2023-05-05 11:30:00,219.49,219.49,218.47,219.21,6399.0,201.9156,201.9156,200.9773,201.658,6399.0
2023-05-05 12:00:00,219.11,219.12,218.67,218.94,2144.0,201.566,201.5752,201.1613,201.4096,2144.0
2023-05-05 12:30:00,218.86,219.03,217.65,218.39,7259.0,201.336,201.4924,200.2229,200.9037,7259.0
2023-05-05 13:00:00,218.74,219.19,218.69,219.19,2266.0,201.2256,201.6396,201.1797,201.6396,2266.0
2023-05-05 13:30:00,219.37,219.41,218.74,218.74,3896.0,201.8052,201.842,201.2256,201.2256,3896.0
2023-05-05 14:00:00,218.6,218.64,218.04,218.56,10675.0,201.0969,201.1337,200.5817,201.0601,10675.0
2023-05-05 14:30:00,218.54,219.66,218.23,219.22,20416.0,201.0417,202.072,200.7565,201.6672,20416.0
2023-05-05 15:00:00,219.13,220.0,219.13,219.85,7287.0,201.5844,202.3848,201.5844,202.2468,7287.0
2023-05-05 15:30:00,219.81,220.49,219.74,219.99,53584.0,202.21,202.8355,202.1456,202.3756,53584.0
2023-05-08 09:30:00,218.8,219.98,217.89,219.85,7788.0,201.2808,202.3664,200.4437,202.2468,7788.0
2023-05-08 10:00:00,219.27,219.46,218.27,218.27,7377.0,201.7132,201.888,200.7933,200.7933,7377.0
2023-05-08 10:30:00,218.53,219.37,218.39,218.96,8524.0,201.0325,201.8052,200.9037,201.428,8524.0
2023-05-08 11:00:00,219.17,219.49,218.74,218.78,3195.0,201.6212,201.9156,201.2256,201.2624,3195.0
2023-05-08 11:30:00,218.77,219.43,218.72,218.86,2398.0,201.2532,201.8604,201.2072,201.336,2398.0
2023-05-08 12:00:00,219.02,219.06,218.56,219.05,1356.0,201.4832,201.52,201.0601,201.5108,1356.0
2023-05-08 12:30:00,219.11,219.24,218.52,218.56,2225.0,201.566,201.6856,201.0233,201.0601,2225.0
2023-05-08 13:00:00,218.79,218.84,218.19,218.83,3200.0,201.2716,201.3176,200.7197,201.3084,3200.0
2023-05-08 13:30:00,218.76,219.18,218.65,218.72,4412.0,201.244,201.6304,201.1429,201.2072,4412.0
2023-05-08 14:00:00,218.72,219.46,217.42,219.13,38645.0,201.2072,201.888,200.0113,201.5844,38645.0
2023-05-08 14:30:00,219.12,219.18,218.35,218.62,7273.0,201.5752,201.6304,200.8669,201.1153,7273.0
2023-05-08 15:00:00,218.49,218.63,217.97,218.21,16348.0,200.9957,201.1245,200.5173,200.7381,16348.0
2023-05-08 15:30:00,218.21,218.83,218.14,218.64,39926.0,200.7381,201.3084,200.6737,201.1337,39926.0
2023-05-09 09:30:00,216.01,216.8,214.49,215.09,8074.0,198.7142,199.441,197.3159,197.8679,8074.0
2023-05-09 10:00:00,214.84,216.39,214.01,216.27,17138.0,197.6379,199.0638,196.8744,198.9534,17138.0
2023-05-09 10:30:00,216.34,216.61,215.7,216.07,10333.0,199.0178,199.2662,198.4291,198.7694,10333.0
2023-05-09 11:00:00,216.11,216.62,215.72,216.03,3459.0,198.8062,199.2754,198.4475,198.7326,3459.0
2023-05-09 11:30:00,215.92,216.42,215.59,215.88,19783.0,198.6314,199.0914,198.3279,198.5946,19783.0
2023-05-09 12:00:00,216.25,216.5,216.25,216.5,853.0,198.935,199.165,198.935,199.165,853.0
2023-05-09 12:30:00,216.55,216.93,216.53,216.66,2910.0,199.211,199.5606,199.1926,199.3122,2910.0
2023-05-09 13:00:00,216.59,217.14,216.59,216.9,6559.0,199.2478,199.7538,199.2478,199.533,6559.0
2023-05-09 13:30:00,216.88,217.37,216.68,217.28,14222.0,199.5146,199.9653,199.3306,199.8825,14222.0
2023-05-09 14:00:00,217.26,217.36,216.69,216.83,9690.0,199.8642,199.9561,199.3398,199.4686,9690.0
2023-05-09 14:30:00,216.83,217.67,216.6,217.43,10687.0,199.4686,200.2413,199.257,200.0205,10687.0
2023-05-09 15:00:00,217.39,217.62,216.96,217.13,5051.0,199.9837,200.1953,199.5882,199.7446,5051.0
2023-05-09 15:30:00,217.07,217.07,216.15,216.31,28196.0,199.6894,199.6894,198.843,198.9902,28196.0
2023-05-10 09:30:00,219.32,219.36,217.35,218.42,8147.0,201.7592,201.796,199.9469,200.9313,8147.0
2023-05-10 10:00:00,218.24,218.24,216.29,216.59,6854.0,200.7657,200.7657,198.9718,199.2478,6854.0
2023-05-10 10:30:00,216.7,216.7,215.54,216.29,13654.0,199.349,199.349,198.2819,198.9718,13654.0
2023-05-10 11:00:00,216.39,217.13,216.18,217.01,24638.0,199.0638,199.7446,198.8706,199.6342,24638.0
2023-05-10 11:30:00,216.88,217.39,216.7,217.25,12551.0,199.5146,199.9837,199.349,199.855,12551.0
2023-05-10 12:00:00,217.23,217.23,216.26,216.51,9847.0,199.8366,199.8366,198.9442,199.1742,9847.0
2023-05-10 12:30:00,216.31,216.39,215.56,215.72,10026.0,198.9902,199.0638,198.3003,198.4475,10026.0
2023-05-10 13:00:00,215.74,215.76,214.97,215.13,9750.0,198.4659,198.4843,197.7575,197.9047,9750.0
2023-05-10 13:30:00,215.14,215.56,214.94,215.37,8926.0,197.9139,198.3003,197.7299,198.1255,8926.0
2023-05-10 14:00:00,215.46,216.29,215.21,216.1,7245.0,198.2083,198.9718,197.9783,198.797,7245.0
2023-05-10 14:30:00,216.2,216.89,216.0,216.19,7530.0,198.889,199.5238,198.705,198.8798,7530.0
2023-05-10 15:00:00,216.12,217.43,215.99,217.02,13549.0,198.8154,200.0205,198.6958,199.6434,13549.0
2023-05-10 15:30:00,216.95,217.35,216.53,216.84,43794.0,199.579,199.9469,199.1926,199.4778,43794.0
2023-05-11 09:30:00,215.05,216.59,214.42,214.42,3576.0,197.8311,199.2478,197.2515,197.2515,3576.0
2023-05-11 10:00:00,214.09,215.64,214.09,215.39,4967.0,196.948,198.3739,196.948,198.1439,4967.0
2023-05-11 10:30:00,215.51,215.75,215.01,215.48,4169.0,198.2543,198.4751,197.7943,198.2267,4169.0
2023-05-11 11:00:00,215.58,216.17,214.37,214.98,8579.0,198.3187,198.8614,197.2056,197.7667,8579.0
2023-05-11 11:30:00,215.05,216.26,215.04,216.03,2022.0,197.8311,198.9442,197.8219,198.7326,2022.0
2023-05-11 12:00:00,216.19,216.71,215.84,216.39,5391.0,198.8798,199.3582,198.5578,199.0638,5391.0
2023-05-11 12:30:00,216.29,216.7,216.19,216.36,2672.0,198.9718,199.349,198.8798,199.0362,2672.0
2023-05-11 13:00:00,216.25,216.66,216.14,216.43,3096.0,198.935,199.3122,198.8338,199.1006,3096.0
2023-05-11 13:30:00,216.18,216.74,215.72,216.26,7384.0,198.8706,199.3858,198.4475,198.9442,7384.0
2023-05-11 14:00:00,216.41,216.41,215.93,216.23,2763.0,199.0822,199.0822,198.6406,198.9166,2763.0
2023-05-11 14:30:00,216.35,216.71,216.25,216.59,2998.0,199.027,199.3582,198.935,199.2478,2998.0
2023-05-11 15:00:00,216.64,216.64,216.29,216.43,4482.0,199.2938,199.2938,198.9718,199.1006,4482.0
2023-05-11 15:30:00,216.5,217.08,216.35,216.98,23545.0,199.165,199.6986,199.027,199.6066,23545.0
2023-05-12 09:30:00,216.6,217.29,216.6,217.29,5268.0,199.257,199.8917,199.257,199.8917,5268.0
2023-05-12 10:00:00,215.19,216.35,215.19,215.89,2433.0,197.9599,199.027,197.9599,198.6038,2433.0
2023-05-12 10:30:00,215.89,215.89,214.97,215.17,19592.0,198.6038,198.6038,197.7575,197.9415,19592.0
2023-05-12 11:00:00,215.17,215.25,213.78,214.15,21764.0,197.9415,198.0151,196.6628,197.0032,21764.0
2023-05-12 11:30:00,214.15,215.31,214.06,215.23,3704.0,197.0032,198.0703,196.9204,197.9967,3704.0
2023-05-12 12:00:00,215.35,215.39,214.11,214.37,6632.0,198.1071,198.1439,196.9664,197.2056,6632.0
2023-05-12 12:30:00,214.35,214.57,213.63,214.05,5294.0,197.1872,197.3895,196.5248,196.9112,5294.0
2023-05-12 13:00:00,213.88,214.43,213.78,214.3,5570.0,196.7548,197.2607,196.6628,197.1412,5570.0
2023-05-12 13:30:00,214.38,214.62,213.51,213.63,7705.0,197.2147,197.4355,196.4144,196.5248,7705.0
2023-05-12 14:00:00,213.82,214.39,213.59,214.34,4132.0,196.6996,197.2239,196.488,197.178,4132.0
2023-05-12 14:30:00,214.2,214.32,213.43,214.19,18877.0,197.0492,197.1596,196.3408,197.04,18877.0
2023-05-12 15:00:00,214.27,214.76,214.14,214.44,6474.0,197.1136,197.5643,196.994,197.2699,6474.0
2023-05-12 15:30:00,214.54,215.46,214.41,215.32,27798.0,197.3619,198.2083,197.2423,198.0795,27798.0
2023-05-15 09:30:00,213.79,215.2,212.83,213.29,16029.0,196.672,197.9691,195.7889,196.212,16029.0
2023-05-15 10:00:00,213.6,213.6,212.26,213.19,9069.0,196.4972,196.4972,195.2645,196.12,9069.0
2023-05-15 10:30:00,213.24,213.54,212.83,213.28,7370.0,196.166,196.442,195.7889,196.2028,7370.0
2023-05-15 11:00:00,213.13,213.49,212.77,212.78,4381.0,196.0648,196.396,195.7337,195.7429,4381.0
2023-05-15 11:30:00,212.78,213.03,212.39,213.0,6383.0,195.7429,195.9728,195.3841,195.9452,6383.0
2023-05-15 12:00:00,212.9,212.9,211.96,212.32,7376.0,195.8533,195.8533,194.9885,195.3197,7376.0
2023-05-15 12:30:00,212.51,213.47,212.3,213.47,2098.0,195.4945,196.3776,195.3013,196.3776,2098.0
2023-05-15 13:00:00,213.54,213.89,213.36,213.36,3767.0,196.442,196.764,196.2764,196.2764,3767.0
2023-05-15 13:30:00,213.31,213.32,212.74,213.08,2621.0,196.2304,196.2396,195.7061,196.0188,2621.0
2023-05-15 14:00:00,213.23,213.48,212.84,212.86,8816.0,196.1568,196.3868,195.7981,195.8165,8816.0
2023-05-15 14:30:00,212.91,213.21,212.7,212.96,5242.0,195.8625,196.1384,195.6693,195.9084,5242.0
2023-05-15 15:00:00,212.8,213.65,212.75,213.28,6302.0,195.7613,196.5432,195.7153,196.2028,6302.0
2023-05-15 15:30:00,213.25,214.08,213.11,214.07,25415.0,196.1752,196.9388,196.0464,196.9296,25415.0
2023-05-16 09:30:00,212.37,214.27,212.37,212.52,5199.0,195.3657,197.1136,195.3657,195.5037,5199.0
2023-05-16 10:00:00,212.69,212.96,211.98,212.22,5217.0,195.6601,195.9084,195.0069,195.2277,5217.0
2023-05-16 10:30:00,212.35,212.35,210.76,211.31,3105.0,195.3473,195.3473,193.8846,194.3906,3105.0
2023-05-16 11:00:00,211.2,211.45,210.27,211.05,4710.0,194.2894,194.5194,193.4338,194.1514,4710.0
2023-05-16 11:30:00,211.26,211.57,210.77,211.2,3275.0,194.3446,194.6297,193.8938,194.2894,3275.0
2023-05-16 12:00:00,211.18,211.32,210.48,210.76,4908.0,194.271,194.3998,193.627,193.8846,4908.0
2023-05-16 12:30:00,210.84,211.35,210.43,211.32,5420.0,193.9582,194.4274,193.581,194.3998,5420.0
2023-05-16 13:00:00,211.28,211.52,211.28,211.46,1100.0,194.363,194.5837,194.363,194.5286,1100.0
2023-05-16 13:30:00,211.19,211.31,210.51,211.31,2071.0,194.2802,194.3906,193.6546,194.3906,2071.0
2023-05-16 14:00:00,211.26,211.43,211.07,211.3,4327.0,194.3446,194.501,194.1698,194.3814,4327.0
2023-05-16 14:30:00,211.32,211.59,210.7,210.8,12207.0,194.3998,194.6481,193.8294,193.9214,12207.0
2023-05-16 15:00:00,210.79,210.9,210.45,210.45,2277.0,193.9122,194.0134,193.5994,193.5994,2277.0
2023-05-16 15:30:00,210.45,210.66,208.93,209.16,25160.0,193.5994,193.7926,192.2011,192.4127,25160.0
2023-05-17 09:30:00,209.63,209.77,208.05,208.05,6106.0,192.8451,192.9739,191.3916,191.3916,6106.0
2023-05-17 10:00:00,208.44,210.34,208.07,210.34,5420.0,191.7504,193.4982,191.41,193.4982,5420.0
2023-05-17 10:30:00,210.53,210.55,209.87,209.96,3773.0,193.673,193.6914,193.0659,193.1487,3773.0
2023-05-17 11:00:00,210.18,210.47,209.41,210.16,1601.0,193.351,193.6178,192.6427,193.3326,1601.0
2023-05-17 11:30:00,210.12,210.12,209.64,209.64,1301.0,193.2958,193.2958,192.8543,192.8543,1301.0
2023-05-17 12:00:00,209.46,209.67,209.12,209.22,1713.0,192.6887,192.8819,192.3759,192.4679,1713.0
2023-05-17 12:30:00,209.36,210.49,208.98,210.28,3421.0,192.5967,193.6362,192.2471,193.443,3421.0
2023-05-17 13:00:00,210.29,210.8,210.18,210.55,5433.0,193.4522,193.9214,193.351,193.6914,5433.0
2023-05-17 13:30:00,210.68,211.34,210.43,211.15,9316.0,193.811,194.4182,193.581,194.2434,9316.0
2023-05-17 14:00:00,211.13,211.15,210.52,210.71,7559.0,194.225,194.2434,193.6638,193.8386,7559.0
2023-05-17 14:30:00,210.75,210.92,210.17,210.25,9948.0,193.8754,194.0318,193.3418,193.4154,9948.0
2023-05-17 15:00:00,210.28,210.64,210.1,210.46,9713.0,193.443,193.7742,193.2774,193.6086,9713.0
2023-05-17 15:30:00,210.51,211.08,210.51,210.98,55097.0,193.6546,194.179,193.6546,194.087,55097.0
2023-05-18 09:30:00,209.47,210.28,208.43,210.28,4120.0,192.6979,193.443,191.7412,193.443,4120.0
2023-05-18 10:00:00,210.74,211.23,210.62,210.94,5106.0,193.8662,194.317,193.7558,194.0502,5106.0
2023-05-18 10:30:00,210.95,211.4,210.65,211.19,4953.0,194.0594,194.4734,193.7834,194.2802,4953.0
2023-05-18 11:00:00,211.45,211.7,211.12,211.43,3285.0,194.5194,194.7493,194.2158,194.501,3285.0
2023-05-18 11:30:00,211.34,211.97,211.11,211.43,8257.0,194.4182,194.9977,194.2066,194.501,8257.0
2023-05-18 12:00:00,211.22,211.24,209.51,209.51,3718.0,194.3078,194.3262,192.7347,192.7347,3718.0
2023-05-18 12:30:00,209.42,209.69,208.35,208.6,6603.0,192.6519,192.9003,191.6676,191.8976,6603.0
2023-05-18 13:00:00,208.73,209.52,208.54,209.14,4374.0,192.0171,192.7439,191.8424,192.3943,4374.0
2023-05-18 13:30:00,208.97,209.08,208.4,208.57,7243.0,192.2379,192.3391,191.7136,191.87,7243.0
2023-05-18 14:00:00,208.59,208.6,207.81,208.44,9643.0,191.8884,191.8976,191.1708,191.7504,9643.0
2023-05-18 14:30:00,208.56,208.84,207.73,207.93,7026.0,191.8608,192.1183,191.0972,191.2812,7026.0
2023-05-18 15:00:00,208.02,208.5,207.8,207.81,13428.0,191.364,191.8056,191.1616,191.1708,13428.0
2023-05-18 15:30:00,207.97,210.46,207.97,209.66,41622.0,191.318,193.6086,191.318,192.8727,41622.0
2023-05-19 09:30:00,211.75,212.5,211.32,211.81,11039.0,194.7953,195.4853,194.3998,194.8505,11039.0
2023-05-19 10:00:00,211.6,213.0,211.6,213.0,5541.0,194.6573,195.9452,194.6573,195.9452,5541.0
2023-05-19 10:30:00,213.01,213.1,212.54,212.91,4810.0,195.9544,196.0372,195.5221,195.8625,4810.0
2023-05-19 11:00:00,212.88,213.21,210.6,210.7,8323.0,195.8349,196.1384,193.7374,193.8294,8323.0
2023-05-19 11:30:00,210.54,210.78,209.48,209.48,7008.0,193.6822,193.903,192.7071,192.7071,7008.0
2023-05-19 12:00:00,209.44,210.12,209.38,209.75,4411.0,192.6703,193.2958,192.6151,192.9555,4411.0
2023-05-19 12:30:00,209.63,210.21,209.22,210.06,4926.0,192.8451,193.3786,192.4679,193.2406,4926.0
2023-05-19 13:00:00,210.14,210.67,210.13,210.58,2146.0,193.3142,193.8018,193.305,193.719,2146.0
2023-05-19 13:30:00,210.47,210.73,210.21,210.21,4029.0,193.6178,193.857,193.3786,193.3786,4029.0
2023-05-19 14:00:00,210.29,210.29,209.66,209.67,3528.0,193.4522,193.4522,192.8727,192.8819,3528.0
2023-05-19 14:30:00,209.67,209.85,209.43,209.76,3578.0,192.8819,193.0475,192.6611,192.9647,3578.0
2023-05-19 15:00:00,209.87,210.02,209.45,209.53,5312.0,193.0659,193.2039,192.6795,192.7531,5312.0
2023-05-19 15:30:00,209.56,210.11,209.37,209.74,17746.0,192.7807,193.2866,192.6059,192.9463,17746.0
2023-05-22 09:30:00,209.75,210.2,208.89,209.24,3653.0,192.9555,193.3694,192.1643,192.4863,3653.0
2023-05-22 10:00:00,209.39,210.65,208.99,210.65,4898.0,192.6243,193.7834,192.2563,193.7834,4898.0
2023-05-22 10:30:00,210.2,210.62,209.83,210.53,4324.0,193.3694,193.7558,193.0291,193.673,4324.0
2023-05-22 11:00:00,210.61,211.35,210.61,211.35,5276.0,193.7466,194.4274,193.7466,194.4274,5276.0
2023-05-22 11:30:00,211.41,212.74,211.41,212.63,6050.0,194.4826,195.7061,194.4826,195.6049,6050.0
2023-05-22 12:00:00,212.62,213.08,212.38,212.96,6459.0,195.5957,196.0188,195.3749,195.9084,6459.0
2023-05-22 12:30:00,213.11,213.2,212.45,212.81,6111.0,196.0464,196.1292,195.4393,195.7705,6111.0
2023-05-22 13:00:00,212.93,212.98,211.61,211.7,5398.0,195.8809,195.9268,194.6665,194.7493,5398.0
2023-05-22 13:30:00,211.97,212.35,211.79,211.95,2420.0,194.9977,195.3473,194.8321,194.9793,2420.0
2023-05-22 14:00:00,211.95,212.51,211.94,212.51,3540.0,194.9793,195.4945,194.9701,195.4945,3540.0
2023-05-22 14:30:00,212.66,212.78,211.95,212.37,5867.0,195.6325,195.7429,194.9793,195.3657,5867.0
2023-05-22 15:00:00,212.51,212.51,211.49,211.49,3713.0,195.4945,195.4945,194.5562,194.5562,3713.0
2023-05-22 15:30:00,211.69,211.69,210.88,210.97,12430.0,194.7401,194.7401,193.995,194.0778,12430.0
2023-05-23 09:30:00,211.35,212.68,210.87,212.61,4774.0,194.4274,195.6509,193.9858,195.5865,4774.0
2023-05-23 10:00:00,213.0,213.49,212.26,212.26,11192.0,195.9452,196.396,195.2645,195.2645,11192.0
2023-05-23 10:30:00,212.35,212.79,212.35,212.61,6047.0,195.3473,195.7521,195.3473,195.5865,6047.0
2023-05-23 11:00:00,212.62,213.2,212.62,213.08,3778.0,195.5957,196.1292,195.5957,196.0188,3778.0
2023-05-23 11:30:00,213.13,214.2,213.0,213.96,5330.0,196.0648,197.0492,195.9452,196.8284,5330.0
2023-05-23 12:00:00,214.21,214.21,212.82,212.84,4401.0,197.0584,197.0584,195.7797,195.7981,4401.0
2023-05-23 12:30:00,212.7,212.75,211.85,211.93,4457.0,195.6693,195.7153,194.8873,194.9609,4457.0
2023-05-23 13:00:00,211.91,212.45,211.56,212.16,5540.0,194.9425,195.4393,194.6205,195.1725,5540.0
2023-05-23 13:30:00,211.68,212.62,211.39,212.38,4152.0,194.7309,195.5957,194.4642,195.3749,4152.0
2023-05-23 14:00:00,212.49,213.04,212.08,212.44,6759.0,195.4761,195.982,195.0989,195.4301,6759.0
2023-05-23 14:30:00,212.19,212.73,211.97,212.58,7353.0,195.2001,195.6969,194.9977,195.5589,7353.0
2023-05-23 15:00:00,212.47,212.47,211.87,212.22,10771.0,195.4577,195.4577,194.9057,195.2277,10771.0
2023-05-23 15:30:00,212.22,212.58,211.22,211.32,49075.0,195.2277,195.5589,194.3078,194.3998,49075.0
2023-05-24 09:30:00,210.85,210.85,208.76,208.91,4614.0,193.9674,193.9674,192.0447,192.1827,4614.0
2023-05-24 10:00:00,209.07,209.82,208.71,209.45,6544.0,192.3299,193.0199,191.9987,192.6795,6544.0
2023-05-24 10:30:00,209.46,209.46,207.73,207.8,13969.0,192.6887,192.6887,191.0972,191.1616,13969.0
2023-05-24 11:00:00,207.86,209.15,207.75,208.57,21117.0,191.2168,192.4035,191.1156,191.87,21117.0
2023-05-24 11:30:00,208.66,208.66,207.3,207.3,19015.0,191.9527,191.9527,190.7016,190.7016,19015.0
2023-05-24 12:00:00,207.41,208.22,207.41,208.19,7877.0,190.8028,191.548,190.8028,191.5204,7877.0
2023-05-24 12:30:00,208.08,209.44,208.05,209.27,6375.0,191.4192,192.6703,191.3916,192.5139,6375.0
2023-05-24 13:00:00,209.27,209.27,208.37,208.48,15826.0,192.5139,192.5139,191.686,191.7872,15826.0
2023-05-24 13:30:00,208.57,209.24,208.53,208.57,10897.0,191.87,192.4863,191.8332,191.87,10897.0
2023-05-24 14:00:00,208.68,208.68,208.0,208.08,7013.0,191.9711,191.9711,191.3456,191.4192,7013.0
2023-05-24 14:30:00,207.98,209.13,207.98,208.26,26061.0,191.3272,192.3851,191.3272,191.5848,26061.0
2023-05-24 15:00:00,208.15,209.51,207.98,209.08,9931.0,191.4836,192.7347,191.3272,192.3391,9931.0
2023-05-24 15:30:00,209.14,209.67,208.06,208.23,65357.0,192.3943,192.8819,191.4008,191.5572,65357.0
2023-05-25 09:30:00,209.05,209.05,207.0,207.4,44200.0,192.3115,192.3115,190.4257,190.7936,44200.0
2023-05-25 10:00:00,207.82,208.12,207.04,208.02,7045.0,191.18,191.456,190.4625,191.364,7045.0
2023-05-25 10:30:00,207.97,208.76,207.65,207.84,9712.0,191.318,192.0447,191.0236,191.1984,9712.0
2023-05-25 11:00:00,207.83,207.95,206.94,207.39,25455.0,191.1892,191.2996,190.3705,190.7844,25455.0
2023-05-25 11:30:00,207.6,207.91,206.86,207.75,28026.0,190.9776,191.2628,190.2969,191.1156,28026.0
2023-05-25 12:00:00,208.55,208.97,208.32,208.33,19150.0,191.8516,192.2379,191.64,191.6492,19150.0
2023-05-25 12:30:00,208.18,209.28,208.18,208.74,24378.0,191.5112,192.5231,191.5112,192.0263,24378.0
2023-05-25 13:00:00,208.73,210.27,208.73,210.05,9411.0,192.0171,193.4338,192.0171,193.2314,9411.0
2023-05-25 13:30:00,210.11,210.63,209.73,209.74,19843.0,193.2866,193.765,192.9371,192.9463,19843.0
2023-05-25 14:00:00,209.85,210.28,208.81,208.85,9823.0,193.0475,193.443,192.0907,192.1275,9823.0
2023-05-25 14:30:00,208.81,208.93,208.08,208.93,8478.0,192.0907,192.2011,191.4192,192.2011,8478.0
2023-05-25 15:00:00,209.0,209.18,208.64,208.89,5287.0,192.2655,192.4311,191.9343,192.1643,5287.0
2023-05-25 15:30:00,208.82,209.02,206.7,206.86,87931.0,192.0999,192.2839,190.1497,190.2969,87931.0
2023-05-26 09:30:00,206.01,207.14,204.56,207.12,15837.0,189.5149,190.5545,188.181,190.5361,15837.0
2023-05-26 10:00:00,207.31,208.46,206.77,208.28,24004.0,190.7108,191.7688,190.2141,191.6032,24004.0
2023-05-26 10:30:00,208.29,208.87,207.64,208.06,17663.0,191.6124,192.1459,191.0144,191.4008,17663.0
2023-05-26 11:00:00,208.25,208.79,207.61,208.24,34951.0,191.5756,192.0723,190.9868,191.5664,34951.0
2023-05-26 11:30:00,208.45,208.64,208.17,208.35,6409.0,191.7596,191.9343,191.502,191.6676,6409.0
2023-05-26 12:00:00,208.67,209.81,208.54,209.64,21374.0,191.9619,193.0107,191.8424,192.8543,21374.0
2023-05-26 12:30:00,209.45,209.99,209.06,209.06,15441.0,192.6795,193.1763,192.3207,192.3207,15441.0
2023-05-26 13:00:00,209.24,209.55,208.54,208.74,4646.0,192.4863,192.7715,191.8424,192.0263,4646.0
2023-05-26 13:30:00,208.97,209.25,208.67,208.92,3463.0,192.2379,192.4955,191.9619,192.1919,3463.0
2023-05-26 14:00:00,209.12,209.85,209.01,209.73,3071.0,192.3759,193.0475,192.2747,192.9371,3071.0
2023-05-26 14:30:00,209.78,210.77,209.78,210.3,3452.0,192.9831,193.8938,192.9831,193.4614,3452.0
2023-05-26 15:00:00,210.43,210.81,209.96,210.04,5139.0,193.581,193.9306,193.1487,193.2223,5139.0
2023-05-26 15:30:00,210.15,210.99,210.1,210.71,31548.0,193.3234,194.0962,193.2774,193.8386,31548.0
2023-05-30 09:30:00,212.5,213.72,211.07,213.72,6293.0,195.4853,196.6076,194.1698,196.6076,6293.0
2023-05-30 10:00:00,213.8,215.72,213.42,214.03,71886.0,196.6812,198.4475,196.3316,196.8928,71886.0
2023-05-30 10:30:00,213.64,213.92,211.87,212.2,12213.0,196.534,196.7916,194.9057,195.2093,12213.0
2023-05-30 11:00:00,212.0,212.82,211.9,212.69,8975.0,195.0253,195.7797,194.9333,195.6601,8975.0
2023-05-30 11:30:00,213.01,213.57,212.9,213.09,4164.0,195.9544,196.4696,195.8533,196.028,4164.0
2023-05-30 12:00:00,213.42,213.55,212.94,213.34,4949.0,196.3316,196.4512,195.89,196.258,4949.0
2023-05-30 12:30:00,213.35,213.59,212.72,213.56,7558.0,196.2672,196.488,195.6877,196.4604,7558.0
2023-05-30 13:00:00,213.7,214.0,213.5,213.71,9502.0,196.5892,196.8652,196.4052,196.5984,9502.0
2023-05-30 13:30:00,213.46,213.97,213.35,213.9,12407.0,196.3684,196.8376,196.2672,196.7732,12407.0
2023-05-30 14:00:00,213.81,214.41,213.69,214.34,7858.0,196.6904,197.2423,196.58,197.178,7858.0
2023-05-30 14:30:00,214.38,215.45,213.89,214.66,22788.0,197.2147,198.1991,196.764,197.4723,22788.0
2023-05-30 15:00:00,214.46,215.28,214.43,215.12,19648.0,197.2883,198.0427,197.2607,197.8955,19648.0
2023-05-30 15:30:00,215.44,215.71,214.29,214.68,80755.0,198.1899,198.4383,197.132,197.4907,80755.0
2023-05-31 09:30:00,214.46,217.19,214.46,215.79,14461.0,197.2883,199.7998,197.2883,198.5119,14461.0
2023-05-31 10:00:00,215.65,215.65,214.0,214.41,10484.0,198.3831,198.3831,196.8652,197.2423,10484.0
2023-05-31 10:30:00,214.4,215.0,214.22,214.78,8822.0,197.2331,197.7851,197.0676,197.5827,8822.0
2023-05-31 11:00:00,214.76,215.66,214.4,215.31,9132.0,197.5643,198.3923,197.2331,198.0703,9132.0
2023-05-31 11:30:00,215.34,215.98,215.06,215.61,12123.0,198.0979,198.6866,197.8403,198.3463,12123.0
2023-05-31 12:00:00,215.98,216.62,215.44,215.6,27695.0,198.6866,199.2754,198.1899,198.3371,27695.0
2023-05-31 12:30:00,215.4,215.87,215.1,215.57,13905.0,198.1531,198.5854,197.8771,198.3095,13905.0
2023-05-31 13:00:00,215.59,216.02,215.31,215.92,8403.0,198.3279,198.7234,198.0703,198.6314,8403.0
2023-05-31 13:30:00,216.09,216.45,215.75,216.39,6313.0,198.7878,199.119,198.4751,199.0638,6313.0
2023-05-31 14:00:00,216.64,216.68,215.58,216.36,32029.0,199.2938,199.3306,198.3187,199.0362,32029.0
2023-05-31 14:30:00,216.4,216.4,215.04,215.81,7402.0,199.073,199.073,197.8219,198.5303,7402.0
2023-05-31 15:00:00,215.81,215.99,215.43,215.56,8518.0,198.5303,198.6958,198.1807,198.3003,8518.0
2023-05-31 15:30:00,215.49,216.35,215.09,216.05,73999.0,198.2359,199.027,197.8679,198.751,73999.0
2023-06-01 09:30:00,215.92,215.92,212.83,213.85,10156.0,198.6314,198.6314,195.7889,196.7272,10156.0
2023-06-01 10:00:00,213.94,216.5,213.65,216.34,13707.0,196.81,199.165,196.5432,199.0178,13707.0
2023-06-01 10:30:00,216.34,217.37,216.19,217.07,8310.0,199.0178,199.9653,198.8798,199.6894,8310.0
2023-06-01 11:00:00,217.2,218.04,217.2,218.04,7956.0,199.809,200.5817,199.809,200.5817,7956.0
2023-06-01 11:30:00,218.03,218.96,217.88,218.11,7685.0,200.5725,201.428,200.4345,200.6461,7685.0
2023-06-01 12:00:00,218.24,218.39,217.65,218.04,5324.0,200.7657,200.9037,200.2229,200.5817,5324.0
2023-06-01 12:30:00,218.07,218.55,217.74,218.53,6100.0,200.6093,201.0509,200.3057,201.0325,6100.0
2023-06-01 13:00:00,218.58,218.77,218.08,218.41,7116.0,201.0785,201.2532,200.6185,200.9221,7116.0
2023-06-01 13:30:00,218.12,219.04,217.76,218.75,8369.0,200.6553,201.5016,200.3241,201.2348,8369.0
2023-06-01 14:00:00,218.61,218.86,218.25,218.53,9881.0,201.1061,201.336,200.7749,201.0325,9881.0
2023-06-01 14:30:00,218.6,219.49,218.51,219.22,16539.0,201.0969,201.9156,201.0141,201.6672,16539.0
2023-06-01 15:00:00,219.21,219.91,218.87,218.87,26485.0,201.658,202.302,201.3452,201.3452,26485.0
2023-06-01 15:30:00,218.97,219.23,218.34,219.17,62827.0,201.4372,201.6764,200.8577,201.6212,62827.0
2023-06-02 09:30:00,222.06,222.8,222.0,222.23,8406.0,204.2798,204.9606,204.2246,204.4362,8406.0
2023-06-02 10:00:00,222.5,224.84,222.35,224.69,17356.0,204.6846,206.8372,204.5466,206.6992,17356.0
2023-06-02 10:30:00,224.76,226.47,224.55,226.18,38348.0,206.7636,208.3367,206.5704,208.0699,38348.0
2023-06-02 11:00:00,226.25,227.33,225.75,226.99,25541.0,208.1343,209.1279,207.6744,208.8151,25541.0
2023-06-02 11:30:00,227.1,227.48,226.48,227.35,14950.0,208.9163,209.2658,208.3459,209.1463,14950.0
2023-06-02 12:00:00,227.31,227.87,226.89,227.51,8903.0,209.1095,209.6246,208.7231,209.2934,8903.0
2023-06-02 12:30:00,227.34,228.05,227.03,227.68,17526.0,209.1371,209.7902,208.8519,209.4498,17526.0
2023-06-02 13:00:00,227.6,228.39,227.6,228.09,16094.0,209.3762,210.103,209.3762,209.827,16094.0
2023-06-02 13:30:00,228.34,228.7,227.98,228.22,17711.0,210.057,210.3882,209.7258,209.9466,17711.0
2023-06-02 14:00:00,228.23,228.54,227.88,228.18,30330.0,209.9558,210.241,209.6338,209.9098,30330.0
2023-06-02 14:30:00,228.16,228.83,227.96,228.8,23463.0,209.8914,210.5077,209.7074,210.4802,23463.0
2023-06-02 15:00:00,228.8,229.1,228.4,228.66,30102.0,210.4802,210.7561,210.1122,210.3514,30102.0
2023-06-02 15:30:00,228.58,228.89,227.71,228.5,123022.0,210.2778,210.5629,209.4774,210.2042,123022.0
2023-06-05 09:30:00,226.44,226.62,224.83,226.62,71655.0,208.3091,208.4747,206.828,208.4747,71655.0
2023-06-05 10:00:00,227.66,228.23,224.8,225.5,8812.0,209.4314,209.9558,206.8004,207.4444,8812.0
2023-06-05 10:30:00,225.79,225.88,225.06,225.33,6030.0,207.7112,207.794,207.0396,207.288,6030.0
2023-06-05 11:00:00,225.5,226.48,225.36,226.27,31572.0,207.4444,208.3459,207.3156,208.1527,31572.0
2023-06-05 11:30:00,226.27,227.82,226.19,227.1,11849.0,208.1527,209.5786,208.0791,208.9163,11849.0
2023-06-05 12:00:00,227.38,227.47,226.77,226.81,6944.0,209.1738,209.2566,208.6127,208.6495,6944.0
2023-06-05 12:30:00,226.81,226.83,225.89,226.28,10153.0,208.6495,208.6679,207.8032,208.1619,10153.0
2023-06-05 13:00:00,226.15,226.56,225.93,225.98,13521.0,208.0423,208.4195,207.8399,207.8859,13521.0
2023-06-05 13:30:00,225.94,226.79,225.85,226.41,9155.0,207.8491,208.6311,207.7664,208.2815,9155.0
2023-06-05 14:00:00,226.38,226.5,225.74,226.07,19998.0,208.2539,208.3643,207.6652,207.9687,19998.0
2023-06-05 14:30:00,226.0,226.02,224.99,225.38,26978.0,207.9043,207.9227,206.9752,207.334,26978.0
2023-06-05 15:00:00,224.98,225.51,224.4,225.31,15316.0,206.966,207.4536,206.4325,207.2696,15316.0
2023-06-05 15:30:00,225.31,225.92,224.79,225.22,108414.0,207.2696,207.8308,206.7912,207.1868,108414.0
2023-06-06 09:30:00,226.21,226.21,224.04,224.78,6395.0,208.0975,208.0975,206.1013,206.782,6395.0
2023-06-06 10:00:00,224.71,225.25,224.21,224.84,13610.0,206.7176,207.2144,206.2577,206.8372,13610.0
2023-06-06 10:30:00,224.89,225.22,224.07,224.54,26051.0,206.8832,207.1868,206.1289,206.5612,26051.0
2023-06-06 11:00:00,224.52,225.44,223.77,225.33,29572.0,206.5428,207.3892,205.8529,207.288,29572.0
2023-06-06 11:30:00,225.29,225.44,224.54,224.77,15429.0,207.2512,207.3892,206.5612,206.7728,15429.0
2023-06-06 12:00:00,224.91,225.21,224.44,224.58,9028.0,206.9016,207.1776,206.4693,206.598,9028.0
2023-06-06 12:30:00,224.64,224.76,223.14,223.7,12074.0,206.6532,206.7636,205.2733,205.7885,12074.0
2023-06-06 13:00:00,223.67,224.2,223.43,224.03,22726.0,205.7609,206.2485,205.5401,206.0921,22726.0
2023-06-06 13:30:00,224.05,224.57,223.81,224.42,18391.0,206.1105,206.5888,205.8897,206.4509,18391.0
2023-06-06 14:00:00,224.42,225.02,224.42,224.97,13816.0,206.4509,207.0028,206.4509,206.9568,13816.0
2023-06-06 14:30:00,224.97,225.37,224.8,225.14,15554.0,206.9568,207.3248,206.8004,207.1132,15554.0
2023-06-06 15:00:00,225.29,225.58,224.99,225.33,23373.0,207.2512,207.518,206.9752,207.288,23373.0
2023-06-06 15:30:00,225.33,226.08,225.33,225.56,61211.0,207.288,207.9779,207.288,207.4996,61211.0
2023-06-07 09:30:00,227.16,228.16,226.46,227.59,6131.0,208.9715,209.8914,208.3275,209.367,6131.0
2023-06-07 10:00:00,227.69,228.55,227.26,228.33,13728.0,209.459,210.2502,209.0635,210.0478,13728.0
2023-06-07 10:30:00,228.84,229.38,228.16,229.36,6214.0,210.5169,211.0137,209.8914,210.9953,6214.0
2023-06-07 11:00:00,229.35,230.3,229.08,230.13,19708.0,210.9861,211.86,210.7377,211.7037,19708.0
2023-06-07 11:30:00,230.18,230.41,229.54,229.73,23423.0,211.7497,211.9612,211.1609,211.3357,23423.0
2023-06-07 12:00:00,229.56,230.6,229.44,230.56,4216.0,211.1793,212.136,211.0689,212.0992,4216.0
2023-06-07 12:30:00,230.86,231.03,230.26,230.95,6895.0,212.3752,212.5316,211.8232,212.458,6895.0
2023-06-07 13:00:00,230.84,231.58,230.84,231.14,13623.0,212.3568,213.0376,212.3568,212.6328,13623.0
2023-06-07 13:30:00,231.12,231.28,230.6,230.99,12235.0,212.6144,212.7616,212.136,212.4948,12235.0
2023-06-07 14:00:00,230.99,231.65,230.66,230.69,9123.0,212.4948,213.102,212.1912,212.2188,9123.0
2023-06-07 14:30:00,230.65,230.65,229.57,229.73,7771.0,212.182,212.182,211.1885,211.3357,7771.0
2023-06-07 15:00:00,229.73,230.41,229.73,230.08,11157.0,211.3357,211.9612,211.3357,211.6577,11157.0
2023-06-07 15:30:00,230.12,231.25,229.99,230.83,60644.0,211.6945,212.734,211.5749,212.3476,60644.0
2023-06-08 09:30:00,229.08,230.36,226.5,228.3,12338.0,210.7377,211.9152,208.3643,210.0202,12338.0
2023-06-08 10:00:00,228.34,229.33,228.33,229.28,7366.0,210.057,210.9677,210.0478,210.9217,7366.0
2023-06-08 10:30:00,229.4,229.57,228.79,229.28,10713.0,211.0321,211.1885,210.471,210.9217,10713.0
2023-06-08 11:00:00,229.52,229.69,228.68,229.68,14764.0,211.1425,211.2989,210.3698,211.2897,14764.0
2023-06-08 11:30:00,229.93,230.4,229.71,230.39,19404.0,211.5197,211.952,211.3173,211.9428,19404.0
2023-06-08 12:00:00,230.27,230.94,230.12,230.81,6499.0,211.8324,212.4488,211.6945,212.3292,6499.0
2023-06-08 12:30:00,230.99,231.0,230.41,230.71,17353.0,212.4948,212.504,211.9612,212.2372,17353.0
2023-06-08 13:00:00,230.64,230.89,230.21,230.86,43530.0,212.1728,212.4028,211.7773,212.3752,43530.0
2023-06-08 13:30:00,230.91,231.47,230.51,231.43,6341.0,212.4212,212.9364,212.0532,212.8996,6341.0
2023-06-08 14:00:00,231.49,231.99,230.9,231.99,9733.0,212.9548,213.4147,212.412,213.4147,9733.0
2023-06-08 14:30:00,231.96,232.38,231.87,232.08,19752.0,213.3871,213.7735,213.3043,213.4975,19752.0
2023-06-08 15:00:00,232.07,232.58,232.04,232.56,33660.0,213.4883,213.9575,213.4607,213.9391,33660.0
2023-06-08 15:30:00,232.63,233.29,232.49,233.06,84103.0,214.0035,214.6106,213.8747,214.3991,84103.0
2023-06-09 09:30:00,233.91,234.75,232.28,233.78,36893.0,215.181,215.9537,213.6815,215.0614,36893.0
2023-06-09 10:00:00,233.74,234.0,232.69,234.0,18367.0,215.0246,215.2638,214.0587,215.2638,18367.0
2023-06-09 10:30:00,234.14,234.57,233.4,234.12,24579.0,215.3926,215.7882,214.7118,215.3742,24579.0
2023-06-09 11:00:00,234.13,234.26,233.11,233.37,14552.0,215.3834,215.503,214.4451,214.6842,14552.0
2023-06-09 11:30:00,233.49,234.09,233.11,233.89,11515.0,214.7946,215.3466,214.4451,215.1626,11515.0
2023-06-09 12:00:00,233.86,233.86,233.08,233.31,5419.0,215.135,215.135,214.4175,214.629,5419.0
2023-06-09 12:30:00,233.13,233.45,232.63,233.32,7241.0,214.4635,214.7578,214.0035,214.6382,7241.0
2023-06-09 13:00:00,233.38,233.56,233.06,233.35,6090.0,214.6934,214.859,214.3991,214.6658,6090.0
2023-06-09 13:30:00,233.34,233.8,232.8,233.1,6151.0,214.6566,215.0798,214.1599,214.4359,6151.0
2023-06-09 14:00:00,233.13,233.47,232.98,233.33,4776.0,214.4635,214.7762,214.3255,214.6474,4776.0
2023-06-09 14:30:00,233.34,233.5,233.02,233.46,6958.0,214.6566,214.8038,214.3623,214.767,6958.0
2023-06-09 15:00:00,233.59,233.8,233.12,233.44,5728.0,214.8866,215.0798,214.4543,214.7486,5728.0
2023-06-09 15:30:00,233.33,234.45,233.31,234.44,55194.0,214.6474,215.6778,214.629,215.6686,55194.0
2023-06-12 09:30:00,233.84,233.84,231.97,232.74,7981.0,215.1166,215.1166,213.3963,214.1047,7981.0
2023-06-12 10:00:00,233.03,233.94,232.52,232.69,8983.0,214.3715,215.2086,213.9023,214.0587,8983.0
2023-06-12 10:30:00,232.79,233.06,232.25,233.06,7889.0,214.1507,214.3991,213.6539,214.3991,7889.0
2023-06-12 11:00:00,233.13,233.59,232.89,233.58,7398.0,214.4635,214.8866,214.2427,214.8774,7398.0
2023-06-12 11:30:00,233.65,233.69,232.67,232.79,4092.0,214.9418,214.9786,214.0403,214.1507,4092.0
2023-06-12 12:00:00,232.77,232.92,232.49,232.75,4703.0,214.1323,214.2703,213.8747,214.1139,4703.0
2023-06-12 12:30:00,232.88,233.07,232.63,232.96,6561.0,214.2335,214.4083,214.0035,214.3071,6561.0
2023-06-12 13:00:00,232.89,232.89,231.39,231.58,9001.0,214.2427,214.2427,212.8628,213.0376,9001.0
2023-06-12 13:30:00,231.57,231.63,229.99,230.36,11121.0,213.0284,213.0836,211.5749,211.9152,11121.0
2023-06-12 14:00:00,230.26,230.54,229.33,230.41,14420.0,211.8232,212.0808,210.9677,211.9612,14420.0
2023-06-12 14:30:00,230.34,231.0,230.34,230.98,6623.0,211.8968,212.504,211.8968,212.4856,6623.0
2023-06-12 15:00:00,231.0,231.58,230.94,231.51,6586.0,212.504,213.0376,212.4488,212.9732,6586.0
2023-06-12 15:30:00,231.71,232.4,231.6,231.87,41895.0,213.1571,213.7919,213.056,213.3043,41895.0
2023-06-13 09:30:00,230.01,232.45,229.54,232.27,7412.0,211.5933,213.8379,211.1609,213.6723,7412.0
2023-06-13 10:00:00,232.99,233.32,232.34,232.56,5285.0,214.3347,214.6382,213.7367,213.9391,5285.0
2023-06-13 10:30:00,232.95,233.25,232.4,232.97,9134.0,214.2979,214.5738,213.7919,214.3163,9134.0
2023-06-13 11:00:00,232.85,233.41,232.53,233.19,2823.0,214.2059,214.721,213.9115,214.5186,2823.0
2023-06-13 11:30:00,233.3,233.32,231.82,231.82,7271.0,214.6198,214.6382,213.2583,213.2583,7271.0
2023-06-13 12:00:00,231.79,232.48,231.75,232.34,5759.0,213.2307,213.8655,213.1939,213.7367,5759.0
2023-06-13 12:30:00,232.46,232.54,232.25,232.28,3908.0,213.8471,213.9207,213.6539,213.6815,3908.0
2023-06-13 13:00:00,232.18,232.59,232.18,232.59,5306.0,213.5895,213.9667,213.5895,213.9667,5306.0
2023-06-13 13:30:00,232.61,232.86,232.36,232.63,3634.0,213.9851,214.2151,213.7551,214.0035,3634.0
2023-06-13 14:00:00,232.56,233.41,232.47,233.41,3527.0,213.9391,214.721,213.8563,214.721,3527.0
2023-06-13 14:30:00,233.22,234.27,232.75,234.05,21849.0,214.5462,215.5122,214.1139,215.3098,21849.0
2023-06-13 15:00:00,234.1,234.16,232.87,233.21,14862.0,215.3558,215.411,214.2243,214.537,14862.0
2023-06-13 15:30:00,233.18,234.33,233.15,234.17,72944.0,214.5094,215.5674,214.4818,215.4202,72944.0
2023-06-14 09:30:00,234.55,235.54,234.24,234.63,8935.0,215.7698,216.6805,215.4846,215.8433,8935.0
2023-06-14 10:00:00,234.64,234.93,234.18,234.26,2357.0,215.8525,216.1193,215.4294,215.503,2357.0
2023-06-14 10:30:00,234.43,235.58,234.02,235.58,4900.0,215.6594,216.7173,215.2822,216.7173,4900.0
2023-06-14 11:00:00,235.44,236.07,235.12,235.13,6901.0,216.5885,217.168,216.2941,216.3033,6901.0
2023-06-14 11:30:00,234.6,234.78,234.53,234.62,1102.0,215.8157,215.9813,215.7514,215.8341,1102.0
2023-06-14 12:00:00,234.71,234.94,234.31,234.6,3055.0,215.9169,216.1285,215.549,215.8157,3055.0
2023-06-14 12:30:00,234.56,234.66,234.2,234.5,3114.0,215.779,215.8709,215.4478,215.7238,3114.0
2023-06-14 13:00:00,234.56,234.72,234.17,234.18,2077.0,215.779,215.9261,215.4202,215.4294,2077.0
2023-06-14 13:30:00,234.0,234.05,233.87,233.93,2444.0,215.2638,215.3098,215.1442,215.1994,2444.0
2023-06-14 14:00:00,232.99,233.67,231.88,231.88,5368.0,214.3347,214.9602,213.3135,213.3135,5368.0
2023-06-14 14:30:00,232.19,233.35,232.19,233.16,5093.0,213.5987,214.6658,213.5987,214.491,5093.0
2023-06-14 15:00:00,233.3,234.27,233.02,233.66,4764.0,214.6198,215.5122,214.3623,214.951,4764.0
2023-06-14 15:30:00,233.25,234.02,232.38,233.39,23067.0,214.5738,215.2822,213.7735,214.7026,23067.0
2023-06-15 09:30:00,232.82,233.64,231.71,233.64,4955.0,214.1783,214.9326,213.1571,214.9326,4955.0
2023-06-15 10:00:00,233.67,233.68,232.56,232.93,4105.0,214.9602,214.9694,213.9391,214.2795,4105.0
2023-06-15 10:30:00,233.24,233.34,232.66,233.34,1402.0,214.5646,214.6566,214.0311,214.6566,1402.0
2023-06-15 11:00:00,233.54,233.95,233.43,233.89,2553.0,214.8406,215.2178,214.7394,215.1626,2553.0
2023-06-15 11:30:00,233.89,233.93,233.36,233.44,1900.0,215.1626,215.1994,214.675,214.7486,1900.0
2023-06-15 12:00:00,233.33,233.49,233.17,233.17,1201.0,214.6474,214.7946,214.5002,214.5002,1201.0
2023-06-15 12:30:00,233.17,233.41,233.0,233.19,1623.0,214.5002,214.721,214.3439,214.5186,1623.0
2023-06-15 13:00:00,233.06,233.19,232.59,233.19,2196.0,214.3991,214.5186,213.9667,214.5186,2196.0
2023-06-15 13:30:00,233.13,233.35,232.88,232.88,3390.0,214.4635,214.6658,214.2335,214.2335,3390.0
2023-06-15 14:00:00,233.06,233.06,231.76,232.13,9068.0,214.3991,214.3991,213.2031,213.5435,9068.0
2023-06-15 14:30:00,232.42,233.3,232.4,233.3,3106.0,213.8103,214.6198,213.7919,214.6198,3106.0
2023-06-15 15:00:00,233.41,233.86,233.1,233.51,7988.0,214.721,215.135,214.4359,214.813,7988.0
2023-06-15 15:30:00,233.61,234.93,233.35,234.86,53633.0,214.905,216.1193,214.6658,216.0549,53633.0
2023-06-16 09:30:00,237.01,237.01,235.64,236.12,83411.0,218.0328,218.0328,216.7725,217.214,83411.0
2023-06-16 10:00:00,236.04,236.93,235.71,236.7,6719.0,217.1404,217.9592,216.8369,217.7476,6719.0
2023-06-16 10:30:00,236.29,236.56,235.78,236.41,5907.0,217.3704,217.6188,216.9013,217.4808,5907.0
2023-06-16 11:00:00,236.24,236.62,235.81,236.12,7973.0,217.3244,217.674,216.9289,217.214,7973.0
2023-06-16 11:30:00,236.31,236.6,235.93,236.12,9076.0,217.3888,217.6556,217.0393,217.214,9076.0
2023-06-16 12:00:00,236.38,236.7,236.1,236.51,26846.0,217.4532,217.7476,217.1956,217.5728,26846.0
2023-06-16 12:30:00,236.63,237.4,236.48,237.22,7068.0,217.6832,218.3916,217.5452,218.226,7068.0
2023-06-16 13:00:00,237.06,237.1,236.3,236.37,8880.0,218.0788,218.1156,217.3796,217.444,8880.0
2023-06-16 13:30:00,236.25,236.7,236.14,236.66,12243.0,217.3336,217.7476,217.2324,217.7108,12243.0
2023-06-16 14:00:00,236.65,236.65,236.15,236.5,25793.0,217.7016,217.7016,217.2416,217.5636,25793.0
2023-06-16 14:30:00,236.64,236.67,235.83,235.94,18150.0,217.6924,217.72,216.9473,217.0485,18150.0
2023-06-16 15:00:00,236.0,236.58,235.82,236.43,20466.0,217.1037,217.6372,216.9381,217.4992,20466.0
2023-06-16 15:30:00,236.57,237.07,236.06,236.92,67097.0,217.628,218.088,217.1588,217.95,67097.0
2023-06-20 09:30:00,235.32,235.32,233.46,233.93,26154.0,216.4781,216.4781,214.767,215.1994,26154.0
2023-06-20 10:00:00,234.21,235.53,234.0,235.32,13018.0,215.457,216.6713,215.2638,216.4781,13018.0
2023-06-20 10:30:00,235.26,236.14,235.25,236.14,7726.0,216.4229,217.2324,216.4137,217.2324,7726.0
2023-06-20 11:00:00,236.12,236.16,235.49,235.49,3059.0,217.214,217.2508,216.6345,216.6345,3059.0
2023-06-20 11:30:00,235.45,236.0,235.25,235.57,9520.0,216.5977,217.1037,216.4137,216.7081,9520.0
2023-06-20 12:00:00,235.53,235.67,234.44,234.98,9094.0,216.6713,216.8001,215.6686,216.1653,9094.0
2023-06-20 12:30:00,234.93,235.24,234.43,234.93,6664.0,216.1193,216.4045,215.6594,216.1193,6664.0
2023-06-20 13:00:00,235.2,235.32,234.78,235.04,5678.0,216.3677,216.4781,215.9813,216.2205,5678.0
2023-06-20 13:30:00,235.15,235.24,234.66,234.86,10267.0,216.3217,216.4045,215.8709,216.0549,10267.0
2023-06-20 14:00:00,234.85,235.0,234.42,234.94,6158.0,216.0457,216.1837,215.6502,216.1285,6158.0
2023-06-20 14:30:00,235.03,235.25,234.88,235.18,25741.0,216.2113,216.4137,216.0733,216.3493,25741.0
2023-06-20 15:00:00,235.2,235.4,234.16,234.16,6045.0,216.3677,216.5517,215.411,215.411,6045.0
2023-06-20 15:30:00,234.0,234.42,233.69,234.21,29853.0,215.2638,215.6502,214.9786,215.457,29853.0
2023-06-21 09:30:00,232.56,233.37,231.09,232.88,10136.0,213.9391,214.6842,212.5868,214.2335,10136.0
2023-06-21 10:00:00,233.34,233.53,232.83,232.86,8225.0,214.6566,214.8314,214.1875,214.2151,8225.0
2023-06-21 10:30:00,233.11,233.56,232.64,232.91,8229.0,214.4451,214.859,214.0127,214.2611,8229.0
2023-06-21 11:00:00,233.05,233.05,231.31,232.27,14445.0,214.3899,214.3899,212.7892,213.6723,14445.0
2023-06-21 11:30:00,232.16,232.98,232.15,232.67,6595.0,213.5711,214.3255,213.5619,214.0403,6595.0
2023-06-21 12:00:00,232.74,233.42,232.7,232.96,6698.0,214.1047,214.7302,214.0679,214.3071,6698.0
2023-06-21 12:30:00,233.11,233.16,232.29,232.34,8343.0,214.4451,214.491,213.6907,213.7367,8343.0
2023-06-21 13:00:00,232.27,232.37,232.07,232.22,5344.0,213.6723,213.7643,213.4883,213.6263,5344.0
2023-06-21 13:30:00,232.18,232.76,232.18,232.74,6963.0,213.5895,214.1231,213.5895,214.1047,6963.0
2023-06-21 14:00:00,232.67,233.41,232.67,233.3,14354.0,214.0403,214.721,214.0403,214.6198,14354.0
2023-06-21 14:30:00,233.37,233.54,233.1,233.18,17869.0,214.6842,214.8406,214.4359,214.5094,17869.0
2023-06-21 15:00:00,233.19,233.35,232.94,233.04,10053.0,214.5186,214.6658,214.2887,214.3807,10053.0
2023-06-21 15:30:00,232.45,232.77,231.75,232.71,45230.0,213.8379,214.1323,213.1939,214.0771,45230.0
2023-06-22 09:30:00,232.12,232.12,227.06,227.7,11197.0,213.5343,213.5343,208.8795,209.4682,11197.0
2023-06-22 10:00:00,227.57,227.87,226.48,226.95,79859.0,209.3486,209.6246,208.3459,208.7783,79859.0
2023-06-22 10:30:00,226.81,227.5,225.82,225.98,32256.0,208.6495,209.2842,207.7388,207.8859,32256.0
2023-06-22 11:00:00,225.69,226.13,225.0,225.33,11417.0,207.6192,208.0239,206.9844,207.288,11417.0
2023-06-22 11:30:00,225.51,226.06,225.39,226.06,34732.0,207.4536,207.9595,207.3432,207.9595,34732.0
2023-06-22 12:00:00,225.74,225.93,225.31,225.56,3180.0,207.6652,207.8399,207.2696,207.4996,3180.0
2023-06-22 12:30:00,225.28,225.32,223.74,224.63,29010.0,207.242,207.2788,205.8253,206.644,29010.0
2023-06-22 13:00:00,224.4,224.67,224.09,224.63,4967.0,206.4325,206.6808,206.1473,206.644,4967.0
2023-06-22 13:30:00,224.75,225.4,224.55,225.01,15598.0,206.7544,207.3524,206.5704,206.9936,15598.0
2023-06-22 14:00:00,225.16,225.67,224.97,225.5,24783.0,207.1316,207.6008,206.9568,207.4444,24783.0
2023-06-22 14:30:00,225.5,225.7,225.07,225.21,14014.0,207.4444,207.6284,207.0488,207.1776,14014.0
2023-06-22 15:00:00,225.35,226.3,225.33,226.0,42334.0,207.3064,208.1803,207.288,207.9043,42334.0
2023-06-22 15:30:00,225.87,225.87,224.81,225.0,29940.0,207.7848,207.7848,206.8096,206.9844,29940.0
2023-06-23 09:30:00,224.25,224.66,222.76,224.66,11954.0,206.2945,206.6716,204.9238,206.6716,11954.0
2023-06-23 10:00:00,224.65,224.67,223.57,223.89,39482.0,206.6624,206.6808,205.6689,205.9633,39482.0
2023-06-23 10:30:00,223.57,223.6,221.61,222.12,11127.0,205.6689,205.6965,203.8658,204.335,11127.0
2023-06-23 11:00:00,222.19,222.19,220.82,220.82,9752.0,204.3994,204.3994,203.1391,203.1391,9752.0
2023-06-23 11:30:00,221.01,221.4,220.28,220.98,30752.0,203.3139,203.6727,202.6423,203.2863,30752.0
2023-06-23 12:00:00,220.82,221.02,220.02,220.35,16770.0,203.1391,203.3231,202.4032,202.7067,16770.0
2023-06-23 12:30:00,220.56,221.1,220.22,220.33,12782.0,202.8999,203.3967,202.5871,202.6883,12782.0
2023-06-23 13:00:00,220.22,220.92,219.6,220.92,19012.0,202.5871,203.2311,202.0168,203.2311,19012.0
2023-06-23 13:30:00,221.07,222.49,221.07,222.11,13952.0,203.3691,204.6754,203.3691,204.3258,13952.0
2023-06-23 14:00:00,222.22,222.22,220.7,220.8,13075.0,204.427,204.427,203.0287,203.1207,13075.0
2023-06-23 14:30:00,220.83,221.2,220.18,220.53,16492.0,203.1483,203.4887,202.5503,202.8723,16492.0
2023-06-23 15:00:00,220.41,220.99,220.12,220.45,11608.0,202.7619,203.2955,202.4952,202.7987,11608.0
2023-06-23 15:30:00,220.45,220.68,219.48,220.01,55327.0,202.7987,203.0103,201.9064,202.394,55327.0
2023-06-26 09:30:00,220.02,221.65,219.68,221.42,18100.0,202.4032,203.9026,202.0904,203.6911,18100.0
2023-06-26 10:00:00,221.68,222.68,221.68,222.1,4870.0,203.9302,204.8502,203.9302,204.3166,4870.0
2023-06-26 10:30:00,222.11,223.2,221.98,223.2,7664.0,204.3258,205.3285,204.2062,205.3285,7664.0
2023-06-26 11:00:00,223.33,224.43,223.33,223.68,28027.0,205.4481,206.4601,205.4481,205.7701,28027.0
2023-06-26 11:30:00,223.93,224.76,223.8,224.5,8494.0,206.0001,206.7636,205.8805,206.5244,8494.0
2023-06-26 12:00:00,224.64,225.43,224.64,225.39,12853.0,206.6532,207.38,206.6532,207.3432,12853.0
2023-06-26 12:30:00,225.58,226.49,225.33,226.49,6178.0,207.518,208.3551,207.288,208.3551,6178.0
2023-06-26 13:00:00,226.42,227.01,226.22,226.48,8077.0,208.2907,208.8335,208.1067,208.3459,8077.0
2023-06-26 13:30:00,226.53,227.46,226.37,226.74,8257.0,208.3919,209.2474,208.2447,208.5851,8257.0
2023-06-26 14:00:00,226.84,227.29,226.66,226.86,9569.0,208.6771,209.0911,208.5115,208.6955,9569.0
2023-06-26 14:30:00,226.83,227.44,226.82,227.38,9268.0,208.6679,209.229,208.6587,209.1738,9268.0
2023-06-26 15:00:00,227.38,227.47,226.99,227.47,14463.0,209.1738,209.2566,208.8151,209.2566,14463.0
2023-06-26 15:30:00,227.39,228.65,227.29,228.64,46796.0,209.183,210.3422,209.0911,210.333,46796.0
2023-06-27 09:30:00,228.99,229.73,227.26,227.59,23437.0,210.6549,211.3357,209.0635,209.367,23437.0
2023-06-27 10:00:00,227.67,228.25,227.36,227.74,7864.0,209.4406,209.9742,209.1555,209.505,7864.0
2023-06-27 10:30:00,227.54,229.33,227.54,229.26,6668.0,209.321,210.9677,209.321,210.9033,6668.0
2023-06-27 11:00:00,229.31,229.44,228.71,229.01,7276.0,210.9493,211.0689,210.3974,210.6733,7276.0
2023-06-27 11:30:00,228.89,228.91,228.08,228.68,7532.0,210.5629,210.5813,209.8178,210.3698,7532.0
2023-06-27 12:00:00,228.72,229.01,228.11,228.83,10802.0,210.4066,210.6733,209.8454,210.5077,10802.0
2023-06-27 12:30:00,228.79,229.5,228.52,228.77,7575.0,210.471,211.1241,210.2226,210.4526,7575.0
2023-06-27 13:00:00,228.77,229.74,228.77,229.63,9182.0,210.4526,211.3449,210.4526,211.2437,9182.0
2023-06-27 13:30:00,229.64,230.4,229.51,230.4,7895.0,211.2529,211.952,211.1333,211.952,7895.0
2023-06-27 14:00:00,230.29,230.82,230.03,230.5,6453.0,211.8508,212.3384,211.6117,212.044,6453.0
2023-06-27 14:30:00,230.56,231.06,230.46,230.46,10057.0,212.0992,212.5592,212.0072,212.0072,10057.0
2023-06-27 15:00:00,230.58,230.82,230.15,230.5,9874.0,212.1176,212.3384,211.7221,212.044,9874.0
2023-06-27 15:30:00,230.45,231.17,230.25,231.02,50246.0,211.998,212.6604,211.8141,212.5224,50246.0
2023-06-28 09:30:00,229.59,229.9,228.38,229.9,5899.0,211.2069,211.4921,210.0938,211.4921,5899.0
2023-06-28 10:00:00,230.54,230.86,230.05,230.33,3566.0,212.0808,212.3752,211.6301,211.8876,3566.0
2023-06-28 10:30:00,230.5,231.26,230.19,231.09,12800.0,212.044,212.7432,211.7589,212.5868,12800.0
2023-06-28 11:00:00,231.46,232.92,231.46,232.92,12184.0,212.9272,214.2703,212.9272,214.2703,12184.0
2023-06-28 11:30:00,232.94,233.0,231.99,232.17,8906.0,214.2887,214.3439,213.4147,213.5803,8906.0
2023-06-28 12:00:00,232.24,233.3,232.16,232.96,9662.0,213.6447,214.6198,213.5711,214.3071,9662.0
2023-06-28 12:30:00,232.78,232.86,231.65,231.85,9146.0,214.1415,214.2151,213.102,213.2859,9146.0
2023-06-28 13:00:00,231.65,231.83,231.21,231.3,5596.0,213.102,213.2675,212.6972,212.78,5596.0
2023-06-28 13:30:00,231.03,231.03,229.94,229.95,2052.0,212.5316,212.5316,211.5289,211.5381,2052.0
2023-06-28 14:00:00,230.15,230.34,229.7,229.75,7327.0,211.7221,211.8968,211.3081,211.3541,7327.0
2023-06-28 14:30:00,229.9,229.9,228.73,228.87,4664.0,211.4921,211.4921,210.4158,210.5445,4664.0
2023-06-28 15:00:00,228.88,229.38,228.54,228.98,8425.0,210.5537,211.0137,210.241,210.6457,8425.0
2023-06-28 15:30:00,229.09,230.63,229.06,230.28,62322.0,210.7469,212.1636,210.7193,211.8416,62322.0
2023-06-29 09:30:00,227.32,230.54,226.3,229.88,9046.0,211.1913,214.1828,210.2436,213.5696,9046.0
2023-06-29 10:00:00,229.58,229.85,229.26,229.84,8331.0,213.2909,213.5418,212.9936,213.5325,8331.0
2023-06-29 10:30:00,229.88,230.5,229.58,230.2,6652.0,213.5696,214.1456,213.2909,213.8669,6652.0
2023-06-29 11:00:00,230.06,230.23,229.47,229.64,7692.0,213.7369,213.8948,213.1887,213.3467,7692.0
2023-06-29 11:30:00,229.8,230.62,229.79,230.01,12718.0,213.4953,214.2571,213.486,213.6904,12718.0
2023-06-29 12:00:00,229.95,231.35,229.94,231.35,6020.0,213.6347,214.9353,213.6254,214.9353,6020.0
2023-06-29 12:30:00,231.37,232.5,231.36,232.33,14328.0,214.9539,216.0037,214.9446,215.8458,14328.0
2023-06-29 13:00:00,232.34,233.1,232.01,232.69,9386.0,215.8551,216.5612,215.5485,216.1803,9386.0
2023-06-29 13:30:00,232.77,233.03,231.92,231.96,8290.0,216.2546,216.4961,215.4649,215.5021,8290.0
2023-06-29 14:00:00,232.26,232.26,231.59,231.83,6389.0,215.7808,215.7808,215.1583,215.3813,6389.0
2023-06-29 14:30:00,231.87,232.52,231.82,232.52,5098.0,215.4184,216.0223,215.372,216.0223,5098.0
2023-06-29 15:00:00,232.58,232.7,231.41,232.54,14732.0,216.0781,216.1895,214.9911,216.0409,14732.0
2023-06-29 15:30:00,232.34,233.14,231.78,233.1,30177.0,215.8551,216.5983,215.3348,216.5612,30177.0
2023-06-30 09:30:00,235.48,236.86,234.61,236.22,16892.0,218.7723,220.0544,217.964,219.4598,16892.0
2023-06-30 10:00:00,236.21,237.54,233.47,234.55,25782.0,219.4505,220.6861,216.9049,217.9083,25782.0
2023-06-30 10:30:00,234.41,235.29,234.36,234.5,11809.0,217.7782,218.5958,217.7318,217.8618,11809.0
2023-06-30 11:00:00,234.69,234.8,232.46,232.65,6524.0,218.0384,218.1405,215.9666,216.1431,6524.0
2023-06-30 11:30:00,232.72,233.69,232.61,233.54,3606.0,216.2081,217.1093,216.1059,216.9699,3606.0
2023-06-30 12:00:00,233.74,233.8,232.19,232.8,5412.0,217.1558,217.2115,215.7157,216.2825,5412.0
2023-06-30 12:30:00,232.88,232.88,231.62,232.14,5291.0,216.3568,216.3568,215.1862,215.6693,5291.0
2023-06-30 13:00:00,232.06,232.51,232.05,232.21,6439.0,215.595,216.013,215.5857,215.7343,6439.0
2023-06-30 13:30:00,232.18,232.6,231.51,231.75,7663.0,215.7064,216.0966,215.084,215.307,7663.0
2023-06-30 14:00:00,231.9,232.15,230.66,231.32,25068.0,215.4463,215.6786,214.2943,214.9075,25068.0
2023-06-30 14:30:00,231.33,231.44,230.19,230.48,16198.0,214.9168,215.0189,213.8576,214.1271,16198.0
2023-06-30 15:00:00,230.44,231.03,229.92,230.88,11157.0,214.0899,214.638,213.6068,214.4987,11157.0
2023-06-30 15:30:00,230.89,234.83,230.83,234.23,70133.0,214.508,218.1684,214.4522,217.611,70133.0
2023-07-03 09:30:00,233.32,235.11,232.69,234.8,8680.0,216.7656,218.4286,216.1803,218.1405,8680.0
2023-07-03 10:00:00,235.37,236.23,235.34,236.2,5505.0,218.6701,219.4691,218.6422,219.4412,5505.0
2023-07-03 10:30:00,236.15,236.9,236.07,236.42,4696.0,219.3948,220.0916,219.3204,219.6456,4696.0
2023-07-03 11:00:00,236.26,237.35,236.25,237.35,8225.0,219.497,220.5096,219.4877,220.5096,8225.0
2023-07-03 11:30:00,237.14,237.79,236.65,236.71,5506.0,220.3145,220.9184,219.8593,219.915,5506.0
2023-07-03 12:00:00,236.68,236.77,236.07,236.25,4533.0,219.8872,219.9708,219.3204,219.4877,4533.0
2023-07-03 12:30:00,236.21,236.81,235.98,236.56,9527.0,219.4505,220.0079,219.2368,219.7757,9527.0
2023-07-05 09:30:00,234.07,235.68,233.15,235.68,7559.0,217.4623,218.9581,216.6076,218.9581,7559.0
2023-07-05 10:00:00,235.96,236.33,235.39,235.64,7700.0,219.2182,219.562,218.6887,218.9209,7700.0
2023-07-05 10:30:00,235.69,237.24,235.41,236.91,7552.0,218.9674,220.4074,218.7073,220.1008,7552.0
2023-07-05 11:00:00,236.81,237.86,236.81,237.53,7001.0,220.0079,220.9834,220.0079,220.6769,7001.0
2023-07-05 11:30:00,237.29,237.77,237.12,237.34,5632.0,220.4539,220.8998,220.2959,220.5003,5632.0
2023-07-05 12:00:00,237.46,237.69,236.8,237.0,5099.0,220.6118,220.8255,219.9986,220.1845,5099.0
2023-07-05 12:30:00,237.02,237.29,236.5,236.91,9921.0,220.203,220.4539,219.7199,220.1008,9921.0
2023-07-05 13:00:00,236.85,236.85,235.68,235.84,7190.0,220.0451,220.0451,218.9581,219.1068,7190.0
2023-07-05 13:30:00,235.91,236.25,235.83,235.88,11452.0,219.1718,219.4877,219.0975,219.1439,11452.0
2023-07-05 14:00:00,235.92,236.04,235.39,235.5,10180.0,219.1811,219.2926,218.6887,218.7909,10180.0
2023-07-05 14:30:00,235.59,236.33,235.44,236.07,10867.0,218.8745,219.562,218.7351,219.3204,10867.0
2023-07-05 15:00:00,236.13,236.42,235.86,236.25,12733.0,219.3762,219.6456,219.1253,219.4877,12733.0
2023-07-05 15:30:00,236.13,236.15,235.02,235.23,51295.0,219.3762,219.3948,218.3449,218.54,51295.0
2023-07-06 09:30:00,231.85,231.85,227.86,229.58,16185.0,215.3999,215.3999,211.693,213.2909,16185.0
2023-07-06 10:00:00,229.35,231.51,229.34,231.31,5393.0,213.0772,215.084,213.0679,214.8982,5393.0
2023-07-06 10:30:00,231.11,231.86,231.03,231.62,7157.0,214.7124,215.4091,214.638,215.1862,7157.0
2023-07-06 11:00:00,231.61,232.38,231.31,232.08,10256.0,215.1769,215.8923,214.8982,215.6135,10256.0
2023-07-06 11:30:00,232.35,233.22,231.78,233.22,16870.0,215.8644,216.6727,215.3348,216.6727,16870.0
2023-07-06 12:00:00,233.36,234.43,233.25,234.13,4498.0,216.8027,217.7968,216.7005,217.5181,4498.0
2023-07-06 12:30:00,233.99,234.83,233.76,234.73,4023.0,217.388,218.1684,217.1743,218.0755,4023.0
2023-07-06 13:00:00,234.59,235.07,234.46,235.06,9928.0,217.9454,218.3914,217.8247,218.3821,9928.0
2023-07-06 13:30:00,235.05,235.15,234.66,234.95,13866.0,218.3728,218.4657,218.0105,218.2799,13866.0
2023-07-06 14:00:00,234.96,235.16,234.65,234.89,11453.0,218.2892,218.475,218.0012,218.2242,11453.0
2023-07-06 14:30:00,234.88,235.37,234.61,235.08,15759.0,218.2149,218.6701,217.964,218.4007,15759.0
2023-07-06 15:00:00,235.01,235.13,234.65,234.84,10974.0,218.3356,218.4471,218.0012,218.1777,10974.0
2023-07-06 15:30:00,234.86,235.32,234.57,234.85,87599.0,218.1963,218.6237,217.9269,218.187,87599.0
2023-07-07 09:30:00,232.8,233.72,231.45,232.87,14376.0,216.2825,217.1372,215.0282,216.3475,14376.0
2023-07-07 10:00:00,233.03,233.06,231.68,232.59,9710.0,216.4961,216.524,215.2419,216.0874,9710.0
2023-07-07 10:30:00,232.3,233.45,232.29,232.73,14315.0,215.8179,216.8863,215.8086,216.2174,14315.0
2023-07-07 11:00:00,232.77,232.88,231.63,232.19,12786.0,216.2546,216.3568,215.1955,215.7157,12786.0
2023-07-07 11:30:00,232.19,233.44,231.88,232.46,10221.0,215.7157,216.877,215.4277,215.9666,10221.0
2023-07-07 12:00:00,232.59,233.01,232.44,233.01,5505.0,216.0874,216.4776,215.948,216.4776,5505.0
2023-07-07 12:30:00,232.96,234.16,232.96,234.16,4569.0,216.4311,217.546,216.4311,217.546,4569.0
2023-07-07 13:00:00,234.22,234.71,233.96,234.52,7681.0,217.6017,218.0569,217.3601,217.8804,7681.0
2023-07-07 13:30:00,234.51,234.51,233.52,233.91,13005.0,217.8711,217.8711,216.9514,217.3137,13005.0
2023-07-07 14:00:00,233.72,233.76,233.26,233.48,5130.0,217.1372,217.1743,216.7098,216.9142,5130.0
2023-07-07 14:30:00,233.52,233.58,232.96,233.27,10294.0,216.9514,217.0071,216.4311,216.7191,10294.0
2023-07-07 15:00:00,233.29,233.58,233.26,233.48,9646.0,216.7377,217.0071,216.7098,216.9142,9646.0
2023-07-07 15:30:00,233.45,234.2,232.96,233.13,42520.0,216.8863,217.5831,216.4311,216.589,42520.0
2023-07-10 09:30:00,231.73,233.9,231.25,233.23,9594.0,215.2884,217.3044,214.8424,216.6819,9594.0
2023-07-10 10:00:00,233.25,233.69,232.82,233.08,6646.0,216.7005,217.1093,216.301,216.5426,6646.0
2023-07-10 10:30:00,233.07,233.09,231.52,231.52,7770.0,216.5333,216.5519,215.0933,215.0933,7770.0
2023-07-10 11:00:00,231.65,232.56,231.65,232.23,10167.0,215.214,216.0595,215.214,215.7529,10167.0
2023-07-10 11:30:00,232.38,233.04,232.16,232.95,12150.0,215.8923,216.5054,215.6879,216.4218,12150.0
2023-07-10 12:00:00,233.13,233.45,232.72,232.72,9422.0,216.589,216.8863,216.2081,216.2081,9422.0
2023-07-10 12:30:00,232.75,233.53,232.75,233.33,8084.0,216.236,216.9607,216.236,216.7748,8084.0
2023-07-10 13:00:00,233.22,233.47,232.8,233.4,10475.0,216.6727,216.9049,216.2825,216.8399,10475.0
2023-07-10 13:30:00,233.3,233.73,232.89,233.33,8181.0,216.747,217.1465,216.3661,216.7748,8181.0
2023-07-10 14:00:00,233.2,233.27,232.66,232.78,11691.0,216.6541,216.7191,216.1524,216.2639,11691.0
2023-07-10 14:30:00,232.67,233.64,232.6,233.6,8195.0,216.1617,217.0629,216.0966,217.0257,8195.0
2023-07-10 15:00:00,233.51,233.66,232.86,233.31,13157.0,216.9421,217.0814,216.3382,216.7563,13157.0
2023-07-10 15:30:00,233.37,234.42,233.21,234.41,39742.0,216.812,217.7875,216.6634,217.7782,39742.0
2023-07-11 09:30:00,235.5,236.16,234.18,235.0,12029.0,218.7909,219.4041,217.5645,218.3264,12029.0
2023-07-11 10:00:00,234.67,235.35,233.96,234.97,5378.0,218.0198,218.6515,217.3601,218.2985,5378.0
2023-07-11 10:30:00,235.03,235.39,234.11,235.38,4355.0,218.3542,218.6887,217.4995,218.6794,4355.0
2023-07-11 11:00:00,235.29,236.2,235.08,236.2,5650.0,218.5958,219.4412,218.4007,219.4412,5650.0
2023-07-11 11:30:00,235.99,236.49,235.82,236.14,4208.0,219.2461,219.7106,219.0882,219.3855,4208.0
2023-07-11 12:00:00,236.21,236.8,236.21,236.55,5125.0,219.4505,219.9986,219.4505,219.7664,5125.0
2023-07-11 12:30:00,236.43,237.02,236.26,236.71,3045.0,219.6549,220.203,219.497,219.915,3045.0
2023-07-11 13:00:00,236.56,237.02,236.55,236.73,2672.0,219.7757,220.203,219.7664,219.9336,2672.0
2023-07-11 13:30:00,236.84,237.22,236.58,237.18,4352.0,220.0358,220.3888,219.7943,220.3517,4352.0
2023-07-11 14:00:00,237.21,237.27,236.5,236.75,5214.0,220.3796,220.4353,219.7199,219.9522,5214.0
2023-07-11 14:30:00,236.87,237.32,236.49,237.24,4258.0,220.0637,220.4818,219.7106,220.4074,4258.0
2023-07-11 15:00:00,237.33,237.51,236.97,237.43,8114.0,220.491,220.6583,220.1566,220.5839,8114.0
2023-07-11 15:30:00,237.48,238.29,237.08,238.13,23335.0,220.6304,221.3829,220.2588,221.2343,23335.0
2023-07-12 09:30:00,241.23,243.57,241.23,242.9,37014.0,224.1143,226.2883,224.1143,225.6658,37014.0
2023-07-12 10:00:00,242.63,243.29,241.68,241.89,13192.0,225.415,226.0282,224.5324,224.7275,13192.0
2023-07-12 10:30:00,241.77,242.84,241.67,241.98,8806.0,224.616,225.6101,224.5231,224.8111,8806.0
2023-07-12 11:00:00,241.87,242.16,241.26,241.92,12920.0,224.7089,224.9783,224.1422,224.7554,12920.0
2023-07-12 11:30:00,242.5,243.73,242.49,242.89,9438.0,225.2942,226.437,225.2849,225.6565,9438.0
2023-07-12 12:00:00,242.64,243.25,242.5,242.96,8149.0,225.4243,225.991,225.2942,225.7216,8149.0
2023-07-12 12:30:00,242.94,243.71,242.94,243.63,8623.0,225.703,226.4184,225.703,226.344,8623.0
2023-07-12 13:00:00,243.76,243.93,242.92,243.04,11347.0,226.4648,226.6228,225.6844,225.7959,11347.0
2023-07-12 13:30:00,242.81,242.89,241.89,242.05,7875.0,225.5822,225.6565,224.7275,224.8761,7875.0
2023-07-12 14:00:00,242.23,242.82,242.14,242.39,11342.0,225.0434,225.5915,224.9598,225.192,11342.0
2023-07-12 14:30:00,242.42,242.92,242.33,242.91,14017.0,225.2199,225.6844,225.1363,225.6751,14017.0
2023-07-12 15:00:00,242.91,242.96,241.89,242.08,18727.0,225.6751,225.7216,224.7275,224.904,18727.0
2023-07-12 15:30:00,242.08,242.6,240.62,240.7,84521.0,224.904,225.3871,223.5476,223.6219,84521.0
2023-07-13 09:30:00,240.15,242.33,239.14,240.12,37219.0,223.111,225.1363,222.1726,223.0831,37219.0
2023-07-13 10:00:00,240.68,241.91,240.63,241.89,16779.0,223.6034,224.7461,223.5569,224.7275,16779.0
2023-07-13 10:30:00,242.24,242.59,241.06,241.15,8148.0,225.0527,225.3778,223.9564,224.04,8148.0
2023-07-13 11:00:00,241.19,242.06,240.93,242.06,6066.0,224.0772,224.8854,223.8356,224.8854,6066.0
2023-07-13 11:30:00,241.91,243.39,241.9,242.99,7624.0,224.7461,226.1211,224.7368,225.7495,7624.0
2023-07-13 12:00:00,243.16,243.16,242.15,242.35,3671.0,225.9074,225.9074,224.9691,225.1549,3671.0
2023-07-13 12:30:00,242.48,242.65,241.8,242.58,8712.0,225.2756,225.4336,224.6439,225.3685,8712.0
2023-07-13 13:00:00,242.71,243.47,242.44,243.37,16348.0,225.4893,226.1954,225.2385,226.1025,16348.0
2023-07-13 13:30:00,243.45,243.46,242.94,242.95,7646.0,226.1768,226.1861,225.703,225.7123,7646.0
2023-07-13 14:00:00,243.08,243.74,243.05,243.71,7321.0,225.8331,226.4462,225.8052,226.4184,7321.0
2023-07-13 14:30:00,243.77,243.93,243.05,243.59,11563.0,226.4741,226.6228,225.8052,226.3069,11563.0
2023-07-13 15:00:00,243.62,243.72,242.9,243.36,15324.0,226.3348,226.4277,225.6658,226.0932,15324.0
2023-07-13 15:30:00,243.45,244.74,243.28,244.45,78612.0,226.1768,227.3753,226.0189,227.1059,78612.0
2023-07-14 09:30:00,243.26,244.82,242.57,243.34,11614.0,226.0003,227.4496,225.3593,226.0746,11614.0
2023-07-14 10:00:00,243.45,243.72,242.64,242.75,7699.0,226.1768,226.4277,225.4243,225.5265,7699.0
2023-07-14 10:30:00,242.57,243.27,242.2,243.26,9939.0,225.3593,226.0096,225.0155,226.0003,9939.0
2023-07-14 11:00:00,243.26,244.03,243.13,243.98,10696.0,226.0003,226.7157,225.8795,226.6692,10696.0
2023-07-14 11:30:00,243.72,244.17,243.53,243.64,9391.0,226.4277,226.8457,226.2511,226.3533,9391.0
2023-07-14 12:00:00,243.56,243.79,242.91,243.67,9433.0,226.279,226.4927,225.6751,226.3812,9433.0
2023-07-14 12:30:00,243.67,244.21,243.58,244.14,7242.0,226.3812,226.8829,226.2976,226.8179,7242.0
2023-07-14 13:00:00,244.18,244.52,243.95,243.97,6653.0,226.855,227.1709,226.6413,226.6599,6653.0
2023-07-14 13:30:00,244.22,244.63,244.12,244.38,5951.0,226.8922,227.2731,226.7993,227.0408,5951.0
2023-07-14 14:00:00,244.32,244.92,244.32,244.72,5300.0,226.9851,227.5425,226.9851,227.3567,5300.0
2023-07-14 14:30:00,244.87,245.09,244.66,245.06,8554.0,227.4961,227.7005,227.301,227.6726,8554.0
2023-07-14 15:00:00,245.29,245.93,244.93,245.75,14267.0,227.8863,228.4809,227.5518,228.3136,14267.0
2023-07-14 15:30:00,245.75,246.23,245.18,245.4,59028.0,228.3136,228.7596,227.7841,227.9885,59028.0
2023-07-17 09:30:00,243.81,245.89,243.02,245.89,10264.0,226.5113,228.4437,225.7773,228.4437,10264.0
2023-07-17 10:00:00,245.78,246.3,245.26,246.13,8316.0,228.3415,228.8246,227.8584,228.6667,8316.0
2023-07-17 10:30:00,246.13,246.14,245.27,245.34,5111.0,228.6667,228.676,227.8677,227.9327,5111.0
2023-07-17 11:00:00,245.09,245.35,244.57,244.92,5043.0,227.7005,227.942,227.2174,227.5425,5043.0
2023-07-17 11:30:00,244.85,245.45,244.69,244.93,7683.0,227.4775,228.0349,227.3288,227.5518,7683.0
2023-07-17 12:00:00,244.93,244.94,244.08,244.17,4573.0,227.5518,227.5611,226.7621,226.8457,4573.0
2023-07-17 12:30:00,244.21,244.56,243.78,243.99,4379.0,226.8829,227.2081,226.4834,226.6785,4379.0
2023-07-17 13:00:00,243.89,244.17,243.59,243.68,5232.0,226.5856,226.8457,226.3069,226.3905,5232.0
2023-07-17 13:30:00,243.79,243.79,242.95,243.51,6863.0,226.4927,226.4927,225.7123,226.2326,6863.0
2023-07-17 14:00:00,243.31,243.35,242.84,243.03,3466.0,226.0468,226.0839,225.6101,225.7866,3466.0
2023-07-17 14:30:00,243.11,243.37,242.64,242.79,7965.0,225.8609,226.1025,225.4243,225.5636,7965.0
2023-07-17 15:00:00,243.09,243.11,241.95,242.24,24116.0,225.8424,225.8609,224.7832,225.0527,24116.0
2023-07-17 15:30:00,242.25,243.31,242.24,242.55,51144.0,225.062,226.0468,225.0527,225.3407,51144.0
2023-07-18 09:30:00,239.54,241.52,237.86,239.17,45977.0,222.5442,224.3838,220.9834,222.2005,45977.0
2023-07-18 10:00:00,239.34,241.56,238.79,240.74,15592.0,222.3584,224.4209,221.8475,223.6591,15592.0
2023-07-18 10:30:00,240.66,241.36,240.46,240.97,22684.0,223.5848,224.2351,223.399,223.8728,22684.0
2023-07-18 11:00:00,240.81,240.88,239.16,239.7,11547.0,223.7241,223.7892,222.1912,222.6929,11547.0
2023-07-18 11:30:00,239.71,239.79,237.86,238.25,6094.0,222.7022,222.7765,220.9834,221.3458,6094.0
2023-07-18 12:00:00,238.25,238.49,237.56,238.44,10432.0,221.3458,221.5687,220.7047,221.5223,10432.0
2023-07-18 12:30:00,238.48,239.05,238.48,238.91,7236.0,221.5594,222.089,221.5594,221.9589,7236.0
2023-07-18 13:00:00,239.09,239.47,238.97,239.08,4801.0,222.1262,222.4792,222.0147,222.1169,4801.0
2023-07-18 13:30:00,238.95,239.06,238.26,239.06,7545.0,221.9961,222.0983,221.3551,222.0983,7545.0
2023-07-18 14:00:00,239.07,239.61,238.86,239.61,11180.0,222.1076,222.6093,221.9125,222.6093,11180.0
2023-07-18 14:30:00,239.86,239.93,238.65,238.78,9952.0,222.8415,222.9066,221.7174,221.8382,9952.0
2023-07-18 15:00:00,238.59,238.89,238.18,238.84,19894.0,221.6616,221.9404,221.2807,221.8939,19894.0
2023-07-18 15:30:00,238.85,240.15,238.69,239.85,46235.0,221.9032,223.111,221.7545,222.8322,46235.0
2023-07-19 09:30:00,240.21,242.67,240.21,241.34,25071.0,223.1667,225.4522,223.1667,224.2165,25071.0
2023-07-19 10:00:00,241.15,243.24,241.03,242.6,8864.0,224.04,225.9817,223.9285,225.3871,8864.0
2023-07-19 10:30:00,242.43,242.65,241.75,242.26,8255.0,225.2292,225.4336,224.5974,225.0712,8255.0
2023-07-19 11:00:00,241.97,242.33,240.34,241.16,12041.0,224.8018,225.1363,223.2875,224.0493,12041.0
2023-07-19 11:30:00,241.26,241.71,241.08,241.7,8244.0,224.1422,224.5603,223.975,224.551,8244.0
2023-07-19 12:00:00,241.81,242.02,241.1,241.96,5529.0,224.6532,224.8483,223.9936,224.7925,5529.0
2023-07-19 12:30:00,241.99,242.54,241.71,242.34,5975.0,224.8204,225.3314,224.5603,225.1456,5975.0
2023-07-19 13:00:00,242.49,243.29,242.23,243.15,7293.0,225.2849,226.0282,225.0434,225.8981,7293.0
2023-07-19 13:30:00,242.99,243.71,242.95,243.32,14704.0,225.7495,226.4184,225.7123,226.056,14704.0
2023-07-19 14:00:00,243.37,243.74,243.03,243.15,12479.0,226.1025,226.4462,225.7866,225.8981,12479.0
2023-07-19 14:30:00,243.17,243.91,242.8,243.47,16780.0,225.9167,226.6042,225.5729,226.1954,16780.0
2023-07-19 15:00:00,243.5,243.5,243.2,243.36,22244.0,226.2233,226.2233,225.9446,226.0932,22244.0
2023-07-19 15:30:00,243.31,243.71,242.41,242.97,70074.0,226.0468,226.4184,225.2106,225.7309,70074.0
2023-07-20 09:30:00,242.35,242.35,239.24,241.92,12022.0,225.1549,225.1549,222.2655,224.7554,12022.0
2023-07-20 10:00:00,241.49,241.57,240.6,241.01,13062.0,224.3559,224.4302,223.529,223.9099,13062.0
2023-07-20 10:30:00,241.17,241.43,240.14,240.5,10086.0,224.0586,224.3001,223.1017,223.4361,10086.0
2023-07-20 11:00:00,240.56,240.88,239.9,240.57,8065.0,223.4919,223.7892,222.8787,223.5012,8065.0
2023-07-20 11:30:00,240.5,242.26,240.13,242.26,8003.0,223.4361,225.0712,223.0924,225.0712,8003.0
2023-07-20 12:00:00,241.9,242.32,241.61,242.1,7741.0,224.7368,225.127,224.4674,224.9226,7741.0
2023-07-20 12:30:00,241.98,242.18,241.6,241.68,7336.0,224.8111,224.9969,224.4581,224.5324,7336.0
2023-07-20 13:00:00,241.64,241.64,241.18,241.41,5301.0,224.4952,224.4952,224.0679,224.2816,5301.0
2023-07-20 13:30:00,241.22,242.61,241.14,242.54,4885.0,224.105,225.3964,224.0307,225.3314,4885.0
2023-07-20 14:00:00,242.53,243.26,242.49,242.74,6599.0,225.3221,226.0003,225.2849,225.5172,6599.0
2023-07-20 14:30:00,242.53,243.41,242.5,242.82,6993.0,225.3221,226.1397,225.2942,225.5915,6993.0
2023-07-20 15:00:00,243.04,243.3,242.46,242.78,6504.0,225.7959,226.0375,225.2571,225.5544,6504.0
2023-07-20 15:30:00,242.75,244.0,242.53,243.95,22780.0,225.5265,226.6878,225.3221,226.6413,22780.0
2023-07-21 09:30:00,244.5,244.92,243.87,243.87,12128.0,227.1523,227.5425,226.567,226.567,12128.0
2023-07-21 10:00:00,244.01,244.01,242.87,243.67,5564.0,226.6971,226.6971,225.638,226.3812,5564.0
2023-07-21 10:30:00,243.7,243.94,243.33,243.45,7577.0,226.4091,226.6321,226.0653,226.1768,7577.0
2023-07-21 11:00:00,243.56,244.32,243.27,243.61,8260.0,226.279,226.9851,226.0096,226.3255,8260.0
2023-07-21 11:30:00,243.82,244.42,243.65,244.24,14251.0,226.5206,227.078,226.3626,226.9108,14251.0
2023-07-21 12:00:00,244.25,244.62,243.82,244.03,12338.0,226.9201,227.2638,226.5206,226.7157,12338.0
2023-07-21 12:30:00,244.33,244.95,244.23,244.95,4958.0,226.9944,227.5704,226.9015,227.5704,4958.0
2023-07-21 13:00:00,244.84,244.97,244.58,244.63,7248.0,227.4682,227.589,227.2266,227.2731,7248.0
2023-07-21 13:30:00,244.51,244.93,244.24,244.31,5428.0,227.1616,227.5518,226.9108,226.9758,5428.0
2023-07-21 14:00:00,244.4,244.94,244.16,244.94,6122.0,227.0594,227.5611,226.8364,227.5611,6122.0
2023-07-21 14:30:00,244.97,245.48,244.76,245.21,4117.0,227.589,228.0628,227.3939,227.8119,4117.0
2023-07-21 15:00:00,245.37,245.37,244.39,244.39,6623.0,227.9606,227.9606,227.0501,227.0501,6623.0
2023-07-21 15:30:00,244.51,245.3,244.5,245.18,35075.0,227.1616,227.8956,227.1523,227.7841,35075.0
2023-07-24 09:30:00,246.01,246.89,245.2,245.2,6528.0,228.5552,229.3727,227.8027,227.8027,6528.0
2023-07-24 10:00:00,244.98,245.7,244.13,244.18,5608.0,227.5983,228.2672,226.8086,226.855,5608.0
2023-07-24 10:30:00,244.45,245.33,244.15,244.19,8089.0,227.1059,227.9234,226.8272,226.8643,8089.0
2023-07-24 11:00:00,244.43,245.29,243.86,245.29,8468.0,227.0873,227.8863,226.5577,227.8863,8468.0
2023-07-24 11:30:00,245.55,245.92,245.13,245.37,8256.0,228.1278,228.4716,227.7376,227.9606,8256.0
2023-07-24 12:00:00,245.53,246.16,245.23,245.57,7732.0,228.1092,228.6945,227.8305,228.1464,7732.0
2023-07-24 12:30:00,245.66,245.66,244.99,245.19,7765.0,228.23,228.23,227.6076,227.7934,7765.0
2023-07-24 13:00:00,244.91,245.43,244.82,245.18,4264.0,227.5332,228.0163,227.4496,227.7841,4264.0
2023-07-24 13:30:00,245.09,245.73,244.77,245.37,5966.0,227.7005,228.295,227.4032,227.9606,5966.0
2023-07-24 14:00:00,245.33,245.52,245.01,245.45,5953.0,227.9234,228.0999,227.6261,228.0349,5953.0
2023-07-24 14:30:00,245.45,245.71,245.16,245.31,8904.0,228.0349,228.2765,227.7655,227.9048,8904.0
2023-07-24 15:00:00,245.38,245.86,244.52,244.67,28645.0,227.9699,228.4158,227.1709,227.3103,28645.0
2023-07-24 15:30:00,244.67,244.78,243.5,244.35,100234.0,227.3103,227.4125,226.2233,227.013,100234.0
2023-07-25 09:30:00,243.86,244.76,242.5,242.76,12917.0,226.5577,227.3939,225.2942,225.5358,12917.0
2023-07-25 10:00:00,242.29,242.93,242.0,242.6,7935.0,225.0991,225.6937,224.8297,225.3871,7935.0
2023-07-25 10:30:00,242.56,243.11,241.39,241.86,11622.0,225.35,225.8609,224.263,224.6996,11622.0
2023-07-25 11:00:00,241.76,242.52,241.29,242.44,20368.0,224.6067,225.3128,224.1701,225.2385,20368.0
2023-07-25 11:30:00,242.39,242.39,241.33,241.56,10242.0,225.192,225.192,224.2072,224.4209,10242.0
2023-07-25 12:00:00,241.58,241.58,239.63,239.65,22997.0,224.4395,224.4395,222.6279,222.6464,22997.0
2023-07-25 12:30:00,239.62,239.79,239.31,239.31,9684.0,222.6186,222.7765,222.3306,222.3306,9684.0
2023-07-25 13:00:00,239.31,239.32,238.18,239.08,11305.0,222.3306,222.3398,221.2807,222.1169,11305.0
2023-07-25 13:30:00,239.12,239.85,239.12,239.72,7506.0,222.154,222.8322,222.154,222.7115,7506.0
2023-07-25 14:00:00,239.62,241.1,239.46,240.4,16084.0,222.6186,223.9936,222.4699,223.3432,16084.0
2023-07-25 14:30:00,240.02,240.41,239.75,240.27,12566.0,222.9902,223.3525,222.7393,223.2224,12566.0
2023-07-25 15:00:00,240.33,240.67,240.18,240.49,13536.0,223.2782,223.5941,223.1388,223.4268,13536.0
2023-07-25 15:30:00,240.49,240.8,239.18,239.84,63551.0,223.4268,223.7148,222.2098,222.823,63551.0
2023-07-26 09:30:00,240.12,242.0,240.12,240.45,7089.0,223.0831,224.8297,223.0831,223.3897,7089.0
2023-07-26 10:00:00,241.44,241.44,238.74,239.09,6841.0,224.3094,224.3094,221.801,222.1262,6841.0
2023-07-26 10:30:00,239.04,240.09,238.87,239.95,18694.0,222.0797,223.0552,221.9218,222.9251,18694.0
2023-07-26 11:00:00,240.23,240.66,239.53,239.53,19102.0,223.1853,223.5848,222.5349,222.5349,19102.0
2023-07-26 11:30:00,239.6,239.73,239.0,239.0,10422.0,222.6,222.7208,222.0426,222.0426,10422.0
2023-07-26 12:00:00,239.13,239.49,239.05,239.49,5094.0,222.1633,222.4978,222.089,222.4978,5094.0
2023-07-26 12:30:00,239.56,239.58,238.67,238.75,10535.0,222.5628,222.5814,221.736,221.8103,10535.0
2023-07-26 13:00:00,238.76,238.87,238.42,238.43,6457.0,221.8196,221.9218,221.5037,221.513,6457.0
2023-07-26 13:30:00,238.21,238.24,237.8,237.96,20712.0,221.3086,221.3365,220.9277,221.0763,20712.0
2023-07-26 14:00:00,237.84,238.17,237.19,237.25,14474.0,220.9649,221.2714,220.361,220.4167,14474.0
2023-07-26 14:30:00,237.17,239.02,237.15,238.67,30251.0,220.3424,222.0611,220.3238,221.736,30251.0
2023-07-26 15:00:00,238.6,238.83,237.71,238.45,18776.0,221.6709,221.8846,220.8441,221.5316,18776.0
2023-07-26 15:30:00,238.35,239.59,238.24,239.48,72050.0,221.4387,222.5907,221.3365,222.4885,72050.0
2023-07-27 09:30:00,240.77,240.77,236.27,236.94,25741.0,223.687,223.687,219.5062,220.1287,25741.0
2023-07-27 10:00:00,237.09,237.84,236.32,236.42,15179.0,220.2681,220.9649,219.5527,219.6456,15179.0
2023-07-27 10:30:00,236.86,236.96,233.81,233.9,21905.0,220.0544,220.1473,217.2208,217.3044,21905.0
2023-07-27 11:00:00,233.91,234.33,231.7,232.24,40344.0,217.3137,217.7039,215.2605,215.7622,40344.0
2023-07-27 11:30:00,232.33,235.37,232.33,235.17,17531.0,215.8458,218.6701,215.8458,218.4843,17531.0
2023-07-27 12:00:00,235.18,235.23,234.14,234.44,10258.0,218.4936,218.54,217.5274,217.8061,10258.0
2023-07-27 12:30:00,234.29,235.16,234.13,234.77,8190.0,217.6667,218.475,217.5181,218.1127,8190.0
2023-07-27 13:00:00,235.03,235.15,234.46,234.65,8822.0,218.3542,218.4657,217.8247,218.0012,8822.0
2023-07-27 13:30:00,234.62,234.66,232.98,233.63,17518.0,217.9733,218.0105,216.4497,217.0536,17518.0
2023-07-27 14:00:00,233.63,233.64,232.83,232.94,22399.0,217.0536,217.0629,216.3103,216.4125,22399.0
2023-07-27 14:30:00,232.94,233.02,231.96,231.96,17804.0,216.4125,216.4868,215.5021,215.5021,17804.0
2023-07-27 15:00:00,231.95,232.29,231.55,232.09,34843.0,215.4928,215.8086,215.1211,215.6228,34843.0
2023-07-27 15:30:00,232.01,233.16,231.43,232.08,82570.0,215.5485,216.6169,215.0097,215.6135,82570.0
2023-07-28 09:30:00,238.23,240.57,234.85,235.69,52655.0,221.3272,223.5012,218.187,218.9674,52655.0
2023-07-28 10:00:00,234.97,238.16,234.97,235.81,24187.0,218.2985,221.2622,218.2985,219.0789,24187.0
2023-07-28 10:30:00,236.02,236.75,235.11,236.13,17341.0,219.274,219.9522,218.4286,219.3762,17341.0
2023-07-28 11:00:00,235.87,236.51,234.1,234.65,20390.0,219.1346,219.7292,217.4902,218.0012,20390.0
2023-07-28 11:30:00,234.78,235.48,233.82,234.41,18857.0,218.122,218.7723,217.2301,217.7782,18857.0
2023-07-28 12:00:00,234.66,236.14,234.13,235.46,27574.0,218.0105,219.3855,217.5181,218.7537,27574.0
2023-07-28 12:30:00,235.55,237.5,235.55,237.5,22084.0,218.8373,220.649,218.8373,220.649,22084.0
2023-07-28 13:00:00,237.2,237.55,236.54,237.0,22243.0,220.3703,220.6954,219.7571,220.1845,22243.0
2023-07-28 13:30:00,236.75,237.42,236.59,237.05,24324.0,219.9522,220.5747,219.8035,220.2309,24324.0
2023-07-28 14:00:00,237.02,237.74,237.01,237.48,25352.0,220.203,220.872,220.1937,220.6304,25352.0
2023-07-28 14:30:00,237.56,238.48,237.25,237.97,39727.0,220.7047,221.5594,220.4167,221.0856,39727.0
2023-07-28 15:00:00,238.16,238.36,237.29,237.51,36336.0,221.2622,221.448,220.4539,220.6583,36336.0
2023-07-28 15:30:00,237.51,238.15,237.08,237.22,117342.0,220.6583,221.2529,220.2588,220.3888,117342.0
2023-07-31 09:30:00,238.37,241.92,237.1,240.91,37272.0,221.4573,224.7554,220.2774,223.817,37272.0
2023-07-31 10:00:00,241.25,245.29,241.02,245.29,47652.0,224.1329,227.8863,223.9192,227.8863,47652.0
2023-07-31 10:30:00,245.34,246.73,244.81,246.15,45996.0,227.9327,229.2241,227.4403,228.6852,45996.0
2023-07-31 11:00:00,246.3,246.3,242.84,243.54,58931.0,228.8246,228.8246,225.6101,226.2604,58931.0
2023-07-31 11:30:00,243.42,244.68,242.98,243.94,20605.0,226.1489,227.3195,225.7402,226.6321,20605.0
2023-07-31 12:00:00,243.94,244.0,242.89,243.55,32979.0,226.6321,226.6878,225.6565,226.2697,32979.0
2023-07-31 12:30:00,243.51,244.14,243.19,243.3,13224.0,226.2326,226.8179,225.9353,226.0375,13224.0
2023-07-31 13:00:00,243.31,244.37,243.12,244.3,16332.0,226.0468,227.0315,225.8702,226.9665,16332.0
2023-07-31 13:30:00,244.18,244.45,243.81,244.26,12779.0,226.855,227.1059,226.5113,226.9293,12779.0
2023-07-31 14:00:00,244.36,244.36,243.48,243.65,14674.0,227.0223,227.0223,226.2047,226.3626,14674.0
2023-07-31 14:30:00,243.75,243.92,243.23,243.53,19068.0,226.4555,226.6135,225.9724,226.2511,19068.0
2023-07-31 15:00:00,243.65,244.59,243.53,244.51,38905.0,226.3626,227.2359,226.2511,227.1616,38905.0
2023-07-31 15:30:00,244.51,244.55,243.17,243.63,163856.0,227.1616,227.1988,225.9167,226.344,163856.0
2023-08-01 09:30:00,242.05,244.1,241.53,242.03,16721.0,224.8761,226.7807,224.393,224.8576,16721.0
2023-08-01 10:00:00,242.75,243.69,241.87,242.48,21181.0,225.5265,226.3998,224.7089,225.2756,21181.0
2023-08-01 10:30:00,242.48,244.08,242.26,243.34,30865.0,225.2756,226.7621,225.0712,226.0746,30865.0
2023-08-01 11:00:00,243.23,243.67,242.86,243.6,20917.0,225.9724,226.3812,225.6287,226.3162,20917.0
2023-08-01 11:30:00,243.5,243.73,242.57,243.73,15834.0,226.2233,226.437,225.3593,226.437,15834.0
2023-08-01 12:00:00,243.63,243.92,242.36,242.94,16501.0,226.344,226.6135,225.1642,225.703,16501.0
2023-08-01 12:30:00,243.09,243.91,243.09,243.73,13934.0,225.8424,226.6042,225.8424,226.437,13934.0
2023-08-01 13:00:00,243.71,244.16,243.43,243.99,13970.0,226.4184,226.8364,226.1582,226.6785,13970.0
2023-08-01 13:30:00,243.72,244.06,242.82,242.95,15620.0,226.4277,226.7435,225.5915,225.7123,15620.0
2023-08-01 14:00:00,242.98,243.57,242.96,243.35,19823.0,225.7402,226.2883,225.7216,226.0839,19823.0
2023-08-01 14:30:00,243.42,244.2,243.37,243.94,14526.0,226.1489,226.8736,226.1025,226.6321,14526.0
2023-08-01 15:00:00,243.94,243.94,242.86,243.04,14467.0,226.6321,226.6321,225.6287,225.7959,14467.0
2023-08-01 15:30:00,242.96,244.17,242.43,244.03,74759.0,225.7216,226.8457,225.2292,226.7157,74759.0
2023-08-02 09:30:00,242.99,245.41,242.13,244.93,32197.0,225.7495,227.9978,224.9505,227.5518,32197.0
2023-08-02 10:00:00,244.97,245.39,243.95,244.07,24085.0,227.589,227.9792,226.6413,226.7528,24085.0
2023-08-02 10:30:00,244.14,244.77,243.04,243.31,15787.0,226.8179,227.4032,225.7959,226.0468,15787.0
2023-08-02 11:00:00,243.37,243.95,242.71,243.51,13219.0,226.1025,226.6413,225.4893,226.2326,13219.0
2023-08-02 11:30:00,243.56,244.92,243.5,244.86,9684.0,226.279,227.5425,226.2233,227.4868,9684.0
2023-08-02 12:00:00,244.88,245.75,244.57,244.59,17287.0,227.5054,228.3136,227.2174,227.2359,17287.0
2023-08-02 12:30:00,244.59,245.05,244.51,244.51,8645.0,227.2359,227.6633,227.1616,227.1616,8645.0
2023-08-02 13:00:00,244.64,245.02,243.45,243.95,6087.0,227.2824,227.6354,226.1768,226.6413,6087.0
2023-08-02 13:30:00,243.93,244.4,243.71,244.4,9813.0,226.6228,227.0594,226.4184,227.0594,9813.0
2023-08-02 14:00:00,244.33,244.33,243.7,243.93,5341.0,226.9944,226.9944,226.4091,226.6228,5341.0
2023-08-02 14:30:00,243.93,244.07,243.07,243.33,12946.0,226.6228,226.7528,225.8238,226.0653,12946.0
2023-08-02 15:00:00,243.4,243.9,243.21,243.58,12595.0,226.1304,226.5949,225.9538,226.2976,12595.0
2023-08-02 15:30:00,243.64,244.88,243.64,244.51,47348.0,226.3533,227.5054,226.3533,227.1616,47348.0
2023-08-03 09:30:00,242.88,242.88,239.62,239.62,15949.0,225.6473,225.6473,222.6186,222.6186,15949.0
2023-08-03 10:00:00,240.16,240.16,238.77,239.37,6236.0,223.1202,223.1202,221.8289,222.3863,6236.0
2023-08-03 10:30:00,239.31,239.9,239.11,239.32,5961.0,222.3306,222.8787,222.1447,222.3398,5961.0
2023-08-03 11:00:00,239.24,240.02,238.56,238.59,9824.0,222.2655,222.9902,221.6338,221.6616,9824.0
2023-08-03 11:30:00,238.54,238.89,237.88,238.25,4842.0,221.6152,221.9404,221.002,221.3458,4842.0
2023-08-03 12:00:00,238.38,239.83,238.3,239.43,7516.0,221.4665,222.8137,221.3922,222.442,7516.0
2023-08-03 12:30:00,239.73,240.92,239.31,240.92,6079.0,222.7208,223.8263,222.3306,223.8263,6079.0
2023-08-03 13:00:00,240.99,241.54,240.86,241.5,5541.0,223.8914,224.4023,223.7706,224.3652,5541.0
2023-08-03 13:30:00,241.6,242.89,241.43,242.52,13636.0,224.4581,225.6565,224.3001,225.3128,13636.0
2023-08-03 14:00:00,242.52,243.52,242.52,243.09,10279.0,225.3128,226.2419,225.3128,225.8424,10279.0
2023-08-03 14:30:00,243.05,243.54,242.1,243.54,5134.0,225.8052,226.2604,224.9226,226.2604,5134.0
2023-08-03 15:00:00,243.32,243.8,242.89,243.03,9609.0,226.056,226.502,225.6565,225.7866,9609.0
2023-08-03 15:30:00,243.2,244.28,243.18,244.08,58096.0,225.9446,226.9479,225.926,226.7621,58096.0
2023-08-04 09:30:00,243.24,247.54,243.24,247.02,18060.0,225.9817,229.9766,225.9817,229.4935,18060.0
2023-08-04 10:00:00,247.15,248.17,246.81,248.17,24898.0,229.6143,230.5619,229.2984,230.5619,24898.0
2023-08-04 10:30:00,248.21,248.8,248.02,248.8,14401.0,230.5991,231.1472,230.4226,231.1472,14401.0
2023-08-04 11:00:00,248.59,248.64,246.96,247.12,10996.0,230.9521,230.9986,229.4378,229.5864,10996.0
2023-08-04 11:30:00,246.96,246.96,246.02,246.16,3091.0,229.4378,229.4378,228.5645,228.6945,3091.0
2023-08-04 12:00:00,246.16,247.08,245.82,246.81,8268.0,228.6945,229.5493,228.3787,229.2984,8268.0
2023-08-04 12:30:00,246.66,247.05,246.64,246.86,5144.0,229.1591,229.5214,229.1405,229.3449,5144.0
2023-08-04 13:00:00,246.96,247.06,246.11,246.11,5298.0,229.4378,229.5307,228.6481,228.6481,5298.0
2023-08-04 13:30:00,246.2,246.35,245.49,245.49,4357.0,228.7317,228.8711,228.0721,228.0721,4357.0
2023-08-04 14:00:00,245.38,245.38,243.54,243.78,4009.0,227.9699,227.9699,226.2604,226.4834,4009.0
2023-08-04 14:30:00,243.66,244.05,243.19,243.54,7485.0,226.3719,226.7342,225.9353,226.2604,7485.0
2023-08-04 15:00:00,243.57,243.82,243.04,243.13,4762.0,226.2883,226.5206,225.7959,225.8795,4762.0
2023-08-04 15:30:00,243.17,244.26,243.12,243.93,68843.0,225.9167,226.9293,225.8702,226.6228,68843.0
2023-08-07 09:30:00,244.36,245.69,244.15,244.16,7569.0,227.0223,228.2579,226.8272,226.8364,7569.0
2023-08-07 10:00:00,244.08,245.37,244.06,245.02,9619.0,226.7621,227.9606,226.7435,227.6354,9619.0
2023-08-07 10:30:00,245.55,245.7,245.07,245.12,2100.0,228.1278,228.2672,227.6819,227.7283,2100.0
2023-08-07 11:00:00,244.93,245.96,244.93,245.81,3029.0,227.5518,228.5087,227.5518,228.3694,3029.0
2023-08-07 11:30:00,245.61,245.61,244.29,244.29,2429.0,228.1836,228.1836,226.9572,226.9572,2429.0
2023-08-07 12:00:00,244.34,245.06,244.16,245.06,3118.0,227.0037,227.6726,226.8364,227.6726,3118.0
2023-08-07 12:30:00,244.98,245.39,244.69,245.39,7349.0,227.5983,227.9792,227.3288,227.9792,7349.0
2023-08-07 13:00:00,245.56,245.7,244.92,245.0,4537.0,228.1371,228.2672,227.5425,227.6168,4537.0
2023-08-07 13:30:00,244.85,244.99,244.43,244.46,3151.0,227.4775,227.6076,227.0873,227.1152,3151.0
2023-08-07 14:00:00,244.95,244.97,244.3,244.4,4400.0,227.5704,227.589,226.9665,227.0594,4400.0
2023-08-07 14:30:00,244.54,244.75,244.32,244.51,6034.0,227.1895,227.3846,226.9851,227.1616,6034.0
2023-08-07 15:00:00,244.49,245.09,244.25,245.01,12510.0,227.143,227.7005,226.9201,227.6261,12510.0
2023-08-07 15:30:00,245.0,245.6,244.97,245.32,31650.0,227.6168,228.1743,227.589,227.9141,31650.0
2023-08-08 09:30:00,243.56,243.56,242.16,243.27,7964.0,226.279,226.279,224.9783,226.0096,7964.0
2023-08-08 10:00:00,242.98,243.03,242.05,242.76,8992.0,225.7402,225.7866,224.8761,225.5358,8992.0
2023-08-08 10:30:00,242.7,243.03,242.07,242.48,6485.0,225.48,225.7866,224.8947,225.2756,6485.0
2023-08-08 11:00:00,242.47,242.47,241.45,241.55,3222.0,225.2663,225.2663,224.3187,224.4116,3222.0
2023-08-08 11:30:00,241.45,241.62,240.81,241.17,11124.0,224.3187,224.4767,223.7241,224.0586,11124.0
2023-08-08 12:00:00,240.94,241.73,240.94,241.67,4946.0,223.8449,224.5789,223.8449,224.5231,4946.0
2023-08-08 12:30:00,241.77,242.06,241.41,242.05,4754.0,224.616,224.8854,224.2816,224.8761,4754.0
2023-08-08 13:00:00,242.15,242.78,242.05,242.33,5624.0,224.9691,225.5544,224.8761,225.1363,5624.0
2023-08-08 13:30:00,242.2,242.23,241.13,241.13,2987.0,225.0155,225.0434,224.0214,224.0214,2987.0
2023-08-08 14:00:00,241.16,242.13,241.14,241.94,4123.0,224.0493,224.9505,224.0307,224.774,4123.0
2023-08-08 14:30:00,242.12,242.23,241.67,242.19,4407.0,224.9412,225.0434,224.5231,225.0062,4407.0
2023-08-08 15:00:00,241.92,243.72,241.91,243.65,5760.0,224.7554,226.4277,224.7461,226.3626,5760.0
2023-08-08 15:30:00,243.73,243.96,242.52,242.6,35581.0,226.437,226.6506,225.3128,225.3871,35581.0
2023-08-09 09:30:00,242.01,242.01,241.42,241.52,4743.0,224.839,224.839,224.2908,224.3838,4743.0
2023-08-09 10:00:00,241.84,242.63,241.84,242.07,3403.0,224.681,225.415,224.681,224.8947,3403.0
2023-08-09 10:30:00,242.01,242.27,241.63,241.91,4518.0,224.839,225.0805,224.4859,224.7461,4518.0
2023-08-09 11:00:00,242.23,242.54,240.82,241.39,1800.0,225.0434,225.3314,223.7334,224.263,1800.0
2023-08-09 11:30:00,240.99,241.53,240.53,240.81,5625.0,223.8914,224.393,223.464,223.7241,5625.0
2023-08-09 12:00:00,240.71,241.34,240.27,240.5,3300.0,223.6312,224.2165,223.2224,223.4361,3300.0
2023-08-09 12:30:00,240.5,241.07,240.27,240.77,5026.0,223.4361,223.9657,223.2224,223.687,5026.0
2023-08-09 13:00:00,240.72,241.5,240.58,241.15,3201.0,223.6405,224.3652,223.5104,224.04,3201.0
2023-08-09 13:30:00,241.31,241.45,240.81,241.07,5251.0,224.1887,224.3187,223.7241,223.9657,5251.0
2023-08-09 14:00:00,241.22,241.74,241.12,241.74,5448.0,224.105,224.5881,224.0121,224.5881,5448.0
2023-08-09 14:30:00,241.87,242.14,241.61,241.91,7290.0,224.7089,224.9598,224.4674,224.7461,7290.0
2023-08-09 15:00:00,241.99,242.24,241.16,242.05,6944.0,224.8204,225.0527,224.0493,224.8761,6944.0
2023-08-09 15:30:00,241.91,241.93,240.52,241.28,49882.0,224.7461,224.7647,223.4547,224.1608,49882.0
2023-08-10 09:30:00,242.81,245.43,242.81,244.38,15418.0,225.5822,228.0163,225.5822,227.0408,15418.0
2023-08-10 10:00:00,244.45,245.12,243.86,244.33,5372.0,227.1059,227.7283,226.5577,226.9944,5372.0
2023-08-10 10:30:00,244.36,244.54,243.75,244.16,20903.0,227.0223,227.1895,226.4555,226.8364,20903.0
2023-08-10 11:00:00,244.28,244.28,242.69,243.44,12450.0,226.9479,226.9479,225.4707,226.1675,12450.0
2023-08-10 11:30:00,243.64,244.08,242.82,243.09,14266.0,226.3533,226.7621,225.5915,225.8424,14266.0
2023-08-10 12:00:00,243.09,243.09,242.09,242.27,3410.0,225.8424,225.8424,224.9133,225.0805,3410.0
2023-08-10 12:30:00,242.27,242.48,241.81,241.87,6326.0,225.0805,225.2756,224.6532,224.7089,6326.0
2023-08-10 13:00:00,241.85,241.91,241.4,241.44,3667.0,224.6903,224.7461,224.2723,224.3094,3667.0
2023-08-10 13:30:00,241.42,242.14,241.11,241.73,5778.0,224.2908,224.9598,224.0028,224.5789,5778.0
2023-08-10 14:00:00,241.7,242.88,241.7,242.87,8301.0,224.551,225.6473,224.551,225.638,8301.0
2023-08-10 14:30:00,243.04,243.66,242.61,243.31,13547.0,225.7959,226.3719,225.3964,226.0468,13547.0
2023-08-10 15:00:00,243.45,243.47,242.92,242.92,4606.0,226.1768,226.1954,225.6844,225.6844,4606.0
2023-08-10 15:30:00,242.9,243.11,241.75,242.79,28047.0,225.6658,225.8609,224.5974,225.5636,28047.0
2023-08-11 09:30:00,241.11,242.79,241.11,242.79,10566.0,224.0028,225.5636,224.0028,225.5636,10566.0
2023-08-11 10:00:00,243.78,244.27,243.45,243.8,1895.0,226.4834,226.9386,226.1768,226.502,1895.0
2023-08-11 10:30:00,243.69,244.47,243.5,243.8,9821.0,226.3998,227.1244,226.2233,226.502,9821.0
2023-08-11 11:00:00,244.06,244.27,243.85,244.27,2005.0,226.7435,226.9386,226.5484,226.9386,2005.0
2023-08-11 11:30:00,244.23,244.53,243.74,244.53,2700.0,226.9015,227.1802,226.4462,227.1802,2700.0
2023-08-11 12:00:00,244.53,244.82,244.14,244.15,2201.0,227.1802,227.4496,226.8179,226.8272,2201.0
2023-08-11 12:30:00,243.91,244.04,243.79,243.79,1909.0,226.6042,226.725,226.4927,226.4927,1909.0
2023-08-11 13:00:00,243.99,244.39,243.83,244.39,2470.0,226.6785,227.0501,226.5299,227.0501,2470.0
2023-08-11 13:30:00,244.54,245.27,244.13,244.14,6113.0,227.1895,227.8677,226.8086,226.8179,6113.0
2023-08-11 14:00:00,244.57,245.02,244.33,244.73,1868.0,227.2174,227.6354,226.9944,227.366,1868.0
2023-08-11 14:30:00,244.88,245.7,244.76,245.52,4511.0,227.5054,228.2672,227.3939,228.0999,4511.0
2023-08-11 15:00:00,245.54,245.57,245.11,245.16,4407.0,228.1185,228.1464,227.719,227.7655,4407.0
2023-08-11 15:30:00,245.26,245.66,244.94,245.45,35833.0,227.8584,228.23,227.5611,228.0349,35833.0
2023-08-14 09:30:00,245.0,246.09,242.79,243.06,7404.0,227.6168,228.6295,225.5636,225.8145,7404.0
2023-08-14 10:00:00,243.06,243.36,241.85,242.72,6034.0,225.8145,226.0932,224.6903,225.4986,6034.0
2023-08-14 10:30:00,242.86,243.79,242.57,242.86,5797.0,225.6287,226.4927,225.3593,225.6287,5797.0
2023-08-14 11:00:00,243.03,243.56,242.43,242.54,5500.0,225.7866,226.279,225.2292,225.3314,5500.0
2023-08-14 11:30:00,242.37,242.75,242.2,242.46,3490.0,225.1734,225.5265,225.0155,225.2571,3490.0
2023-08-14 12:00:00,242.64,242.94,242.37,242.94,3920.0,225.4243,225.703,225.1734,225.703,3920.0
2023-08-14 12:30:00,243.02,243.6,242.97,243.04,3740.0,225.7773,226.3162,225.7309,225.7959,3740.0
2023-08-14 13:00:00,243.03,243.12,242.42,242.64,4200.0,225.7866,225.8702,225.2199,225.4243,4200.0
2023-08-14 13:30:00,242.89,242.98,241.57,241.57,8515.0,225.6565,225.7402,224.4302,224.4302,8515.0
2023-08-14 14:00:00,241.6,241.68,241.0,241.17,5330.0,224.4581,224.5324,223.9006,224.0586,5330.0
2023-08-14 14:30:00,241.21,241.21,240.15,240.88,7111.0,224.0957,224.0957,223.111,223.7892,7111.0
2023-08-14 15:00:00,240.95,241.31,240.45,240.45,11854.0,223.8542,224.1887,223.3897,223.3897,11854.0
2023-08-14 15:30:00,240.63,240.99,239.67,240.04,49944.0,223.5569,223.8914,222.665,223.0088,49944.0
2023-08-15 09:30:00,237.66,239.19,237.25,238.72,11733.0,220.7976,222.2191,220.4167,221.7824,11733.0
2023-08-15 10:00:00,238.51,239.4,238.51,238.74,4873.0,221.5873,222.4142,221.5873,221.801,4873.0
2023-08-15 10:30:00,238.48,238.75,238.18,238.45,1815.0,221.5594,221.8103,221.2807,221.5316,1815.0
2023-08-15 11:00:00,238.32,239.5,238.32,239.13,3698.0,221.4108,222.5071,221.4108,222.1633,3698.0
2023-08-15 11:30:00,239.09,239.76,239.09,239.52,3912.0,222.1262,222.7486,222.1262,222.5257,3912.0
2023-08-15 12:00:00,239.52,239.54,238.63,238.74,5118.0,222.5257,222.5442,221.6988,221.801,5118.0
2023-08-15 12:30:00,238.59,238.59,238.17,238.37,4481.0,221.6616,221.6616,221.2714,221.4573,4481.0
2023-08-15 13:00:00,238.44,238.85,238.33,238.82,2989.0,221.5223,221.9032,221.4201,221.8753,2989.0
2023-08-15 13:30:00,238.82,239.03,238.01,238.02,4885.0,221.8753,222.0704,221.1228,221.1321,4885.0
2023-08-15 14:00:00,238.02,238.05,237.39,237.6,5550.0,221.1321,221.16,220.5468,220.7419,5550.0
2023-08-15 14:30:00,237.8,238.54,237.29,238.19,8792.0,220.9277,221.6152,220.4539,221.29,8792.0
2023-08-15 15:00:00,238.17,238.36,237.92,237.92,3557.0,221.2714,221.448,221.0392,221.0392,3557.0
2023-08-15 15:30:00,237.78,238.55,237.39,238.17,24311.0,220.9091,221.6245,220.5468,221.2714,24311.0
2023-08-16 09:30:00,238.68,238.74,237.51,237.88,10121.0,221.7453,221.801,220.6583,221.002,10121.0
2023-08-16 10:00:00,237.93,237.93,236.11,236.91,7449.0,221.0485,221.0485,219.3576,220.1008,7449.0
2023-08-16 10:30:00,237.08,238.26,236.64,237.89,6805.0,220.2588,221.3551,219.85,221.0113,6805.0
2023-08-16 11:00:00,238.05,238.75,238.05,238.67,4357.0,221.16,221.8103,221.16,221.736,4357.0
2023-08-16 11:30:00,238.65,239.27,238.65,239.06,4953.0,221.7174,222.2934,221.7174,222.0983,4953.0
2023-08-16 12:00:00,239.25,239.78,239.09,239.54,4329.0,222.2748,222.7672,222.1262,222.5442,4329.0
2023-08-16 12:30:00,239.38,239.44,239.02,239.07,3436.0,222.3956,222.4513,222.0611,222.1076,3436.0
2023-08-16 13:00:00,238.99,238.99,238.26,238.87,2154.0,222.0333,222.0333,221.3551,221.9218,2154.0
2023-08-16 13:30:00,238.73,239.4,238.7,239.39,2568.0,221.7917,222.4142,221.7638,222.4049,2568.0
2023-08-16 14:00:00,239.13,239.25,238.85,239.25,4073.0,222.1633,222.2748,221.9032,222.2748,4073.0
2023-08-16 14:30:00,239.29,239.53,238.62,238.75,4281.0,222.312,222.5349,221.6895,221.8103,4281.0
2023-08-16 15:00:00,238.74,238.95,237.76,237.93,4550.0,221.801,221.9961,220.8905,221.0485,4550.0
2023-08-16 15:30:00,237.97,238.46,237.8,238.03,31748.0,221.0856,221.5409,220.9277,221.1414,31748.0
2023-08-17 09:30:00,238.56,239.04,238.2,238.67,4521.0,221.6338,222.0797,221.2993,221.736,4521.0
2023-08-17 10:00:00,239.36,240.35,239.3,239.97,1921.0,222.377,223.2968,222.3213,222.9437,1921.0
2023-08-17 10:30:00,240.09,240.27,239.54,240.23,3800.0,223.0552,223.2224,222.5442,223.1853,3800.0
2023-08-17 11:00:00,240.14,240.38,239.4,239.4,2155.0,223.1017,223.3246,222.4142,222.4142,2155.0
2023-08-17 11:30:00,239.42,239.89,239.21,239.21,4714.0,222.4328,222.8694,222.2377,222.2377,4714.0
2023-08-17 12:00:00,238.81,239.63,238.65,239.25,4377.0,221.866,222.6279,221.7174,222.2748,4377.0
2023-08-17 12:30:00,239.26,239.41,238.71,239.41,3568.0,222.2841,222.4235,221.7731,222.4235,3568.0
2023-08-17 13:00:00,239.55,240.57,239.42,239.96,8376.0,222.5535,223.5012,222.4328,222.9344,8376.0
2023-08-17 13:30:00,240.17,240.31,239.35,239.38,3466.0,223.1295,223.2596,222.3677,222.3956,3466.0
2023-08-17 14:00:00,239.64,239.96,239.41,239.68,4758.0,222.6371,222.9344,222.4235,222.6743,4758.0
2023-08-17 14:30:00,239.81,239.82,238.49,238.63,4284.0,222.7951,222.8044,221.5687,221.6988,4284.0
2023-08-17 15:00:00,238.6,238.73,237.38,237.6,17039.0,221.6709,221.7917,220.5375,220.7419,17039.0
2023-08-17 15:30:00,237.75,237.88,236.12,236.52,37947.0,220.8812,221.002,219.3669,219.7385,37947.0
2023-08-18 09:30:00,234.69,237.51,234.51,237.51,13828.0,218.0384,220.6583,217.8711,220.6583,13828.0
2023-08-18 10:00:00,237.3,237.71,235.82,236.0,6006.0,220.4632,220.8441,219.0882,219.2554,6006.0
2023-08-18 10:30:00,236.24,236.89,236.1,236.54,2469.0,219.4784,220.0823,219.3483,219.7571,2469.0
2023-08-18 11:00:00,236.74,238.38,236.74,237.97,9431.0,219.9429,221.4665,219.9429,221.0856,9431.0
2023-08-18 11:30:00,237.89,238.1,237.27,238.1,2332.0,221.0113,221.2064,220.4353,221.2064,2332.0
2023-08-18 12:00:00,238.03,238.54,238.03,238.04,2153.0,221.1414,221.6152,221.1414,221.1507,2153.0
2023-08-18 12:30:00,238.1,238.36,237.89,238.05,2385.0,221.2064,221.448,221.0113,221.16,2385.0
2023-08-18 13:00:00,237.95,238.21,237.4,237.61,2618.0,221.0671,221.3086,220.5561,220.7512,2618.0
2023-08-18 13:30:00,237.61,237.92,237.4,237.4,3619.0,220.7512,221.0392,220.5561,220.5561,3619.0
2023-08-18 14:00:00,237.56,237.56,237.12,237.12,2886.0,220.7047,220.7047,220.2959,220.2959,2886.0
2023-08-18 14:30:00,237.18,237.32,236.75,236.77,3335.0,220.3517,220.4818,219.9522,219.9708,3335.0
2023-08-18 15:00:00,236.63,236.83,236.28,236.6,5325.0,219.8407,220.0265,219.5155,219.8128,5325.0
2023-08-18 15:30:00,236.31,237.03,236.07,236.32,36191.0,219.5434,220.2123,219.3204,219.5527,36191.0
2023-08-21 09:30:00,235.04,236.11,234.21,235.64,11573.0,218.3635,219.3576,217.5924,218.9209,11573.0
2023-08-21 10:00:00,234.62,234.63,233.77,233.89,2447.0,217.9733,217.9826,217.1836,217.2951,2447.0
2023-08-21 10:30:00,233.87,234.06,233.22,233.34,1598.0,217.2765,217.4531,216.6727,216.7841,1598.0
2023-08-21 11:00:00,233.55,233.62,232.21,232.26,2008.0,216.9792,217.0443,215.7343,215.7808,2008.0
2023-08-21 11:30:00,231.89,231.97,231.27,231.56,6684.0,215.437,215.5113,214.861,215.1304,6684.0
2023-08-21 12:00:00,231.61,231.83,231.19,231.32,20098.0,215.1769,215.3813,214.7867,214.9075,20098.0
2023-08-21 12:30:00,231.32,231.78,231.18,231.62,3753.0,214.9075,215.3348,214.7774,215.1862,3753.0
2023-08-21 13:00:00,231.76,232.57,231.41,232.48,9364.0,215.3162,216.0688,214.9911,215.9852,9364.0
2023-08-21 13:30:00,232.54,232.97,232.54,232.68,2200.0,216.0409,216.4404,216.0409,216.171,2200.0
2023-08-21 14:00:00,232.72,232.83,232.14,232.23,4328.0,216.2081,216.3103,215.6693,215.7529,4328.0
2023-08-21 14:30:00,232.36,232.71,232.19,232.33,4721.0,215.8737,216.1988,215.7157,215.8458,4721.0
2023-08-21 15:00:00,232.4,233.53,232.38,233.44,7279.0,215.9108,216.9607,215.8923,216.877,7279.0
2023-08-21 15:30:00,233.37,234.04,233.03,233.15,30871.0,216.812,217.4345,216.4961,216.6076,30871.0
2023-08-22 09:30:00,234.45,235.41,234.12,235.23,4238.0,217.8154,218.7073,217.5088,218.54,4238.0
2023-08-22 10:00:00,234.95,235.41,234.7,234.94,2644.0,218.2799,218.7073,218.0476,218.2706,2644.0
2023-08-22 10:30:00,234.97,235.08,234.56,234.82,1407.0,218.2985,218.4007,217.9176,218.1591,1407.0
2023-08-22 11:00:00,234.84,234.84,234.08,234.13,2524.0,218.1777,218.1777,217.4716,217.5181,2524.0
2023-08-22 11:30:00,234.29,234.29,233.74,233.74,998.0,217.6667,217.6667,217.1558,217.1558,998.0
2023-08-22 12:00:00,233.72,233.72,233.34,233.47,1400.0,217.1372,217.1372,216.7841,216.9049,1400.0
2023-08-22 12:30:00,233.88,234.24,233.84,234.18,1092.0,217.2858,217.6203,217.2487,217.5645,1092.0
2023-08-22 13:00:00,234.26,234.26,233.67,233.9,3965.0,217.6389,217.6389,217.0907,217.3044,3965.0
2023-08-22 13:30:00,233.81,233.81,232.88,232.9,2873.0,217.2208,217.2208,216.3568,216.3754,2873.0
2023-08-22 14:00:00,232.91,234.12,232.91,234.12,4207.0,216.3846,217.5088,216.3846,217.5088,4207.0
2023-08-22 14:30:00,233.62,234.06,233.61,233.84,2137.0,217.0443,217.4531,217.035,217.2487,2137.0
2023-08-22 15:00:00,233.84,234.23,233.24,233.24,6391.0,217.2487,217.611,216.6912,216.6912,6391.0
2023-08-22 15:30:00,233.13,234.08,232.88,234.05,61218.0,216.589,217.4716,216.3568,217.4438,61218.0
2023-08-23 09:30:00,235.05,236.5,234.54,236.22,7473.0,218.3728,219.7199,217.899,219.4598,7473.0
2023-08-23 10:00:00,236.39,237.05,236.27,236.94,3025.0,219.6177,220.2309,219.5062,220.1287,3025.0
2023-08-23 10:30:00,236.73,237.21,236.48,237.12,1600.0,219.9336,220.3796,219.7014,220.2959,1600.0
2023-08-23 11:00:00,237.09,237.24,236.66,236.95,3838.0,220.2681,220.4074,219.8686,220.138,3838.0
2023-08-23 11:30:00,237.1,237.39,236.67,237.25,3717.0,220.2774,220.5468,219.8779,220.4167,3717.0
2023-08-23 12:00:00,237.28,237.64,237.12,237.44,3515.0,220.4446,220.779,220.2959,220.5932,3515.0
2023-08-23 12:30:00,237.45,237.83,237.19,237.31,5708.0,220.6025,220.9556,220.361,220.4725,5708.0
2023-08-23 13:00:00,237.18,237.39,236.76,236.98,2808.0,220.3517,220.5468,219.9615,220.1659,2808.0
2023-08-23 13:30:00,237.23,237.45,237.1,237.18,4970.0,220.3981,220.6025,220.2774,220.3517,4970.0
2023-08-23 14:00:00,237.3,237.57,236.97,237.45,4300.0,220.4632,220.714,220.1566,220.6025,4300.0
2023-08-23 14:30:00,237.48,237.68,237.19,237.46,6544.0,220.6304,220.8162,220.361,220.6118,6544.0
2023-08-23 15:00:00,237.44,237.86,237.34,237.86,4694.0,220.5932,220.9834,220.5003,220.9834,4694.0
2023-08-23 15:30:00,237.77,238.17,237.45,238.15,28207.0,220.8998,221.2714,220.6025,221.2529,28207.0
2023-08-24 09:30:00,238.95,241.63,238.54,241.56,5581.0,221.9961,224.4859,221.6152,224.4209,5581.0
2023-08-24 10:00:00,241.88,243.15,241.76,243.06,7503.0,224.7182,225.8981,224.6067,225.8145,7503.0
2023-08-24 10:30:00,242.52,242.52,240.62,241.05,18001.0,225.3128,225.3128,223.5476,223.9471,18001.0
2023-08-24 11:00:00,240.82,240.82,239.29,239.3,7475.0,223.7334,223.7334,222.312,222.3213,7475.0
2023-08-24 11:30:00,239.29,239.31,238.0,238.02,8038.0,222.312,222.3306,221.1135,221.1321,8038.0
2023-08-24 12:00:00,238.0,238.4,238.0,238.11,5028.0,221.1135,221.4851,221.1135,221.2157,5028.0
2023-08-24 12:30:00,238.13,238.17,237.49,237.49,4815.0,221.2343,221.2714,220.6397,220.6397,4815.0
2023-08-24 13:00:00,237.55,238.42,237.22,238.35,2805.0,220.6954,221.5037,220.3888,221.4387,2805.0
2023-08-24 13:30:00,238.39,238.6,238.15,238.38,2503.0,221.4758,221.6709,221.2529,221.4665,2503.0
2023-08-24 14:00:00,238.41,238.41,237.45,237.84,4115.0,221.4944,221.4944,220.6025,220.9649,4115.0
2023-08-24 14:30:00,237.83,238.23,237.3,238.23,3734.0,220.9556,221.3272,220.4632,221.3272,3734.0
2023-08-24 15:00:00,238.17,238.39,237.79,238.35,6234.0,221.2714,221.4758,220.9184,221.4387,6234.0
2023-08-24 15:30:00,238.42,238.78,237.46,237.55,24996.0,221.5037,221.8382,220.6118,220.6954,24996.0
2023-08-25 09:30:00,238.71,238.96,237.47,238.57,10293.0,221.7731,222.0054,220.6211,221.6431,10293.0
2023-08-25 10:00:00,238.26,239.18,237.99,238.0,7298.0,221.3551,222.2098,221.1042,221.1135,7298.0
2023-08-25 10:30:00,238.07,238.44,236.97,237.01,9413.0,221.1785,221.5223,220.1566,220.1937,9413.0
2023-08-25 11:00:00,237.26,238.79,237.22,238.79,7292.0,220.426,221.8475,220.3888,221.8475,7292.0
2023-08-25 11:30:00,238.67,238.71,237.51,237.73,11987.0,221.736,221.7731,220.6583,220.8627,11987.0
2023-08-25 12:00:00,237.73,238.57,237.52,238.39,8119.0,220.8627,221.6431,220.6676,221.4758,8119.0
2023-08-25 12:30:00,238.54,238.54,237.84,237.89,4906.0,221.6152,221.6152,220.9649,221.0113,4906.0
2023-08-25 13:00:00,237.96,238.22,237.06,237.2,12238.0,221.0763,221.3179,220.2402,220.3703,12238.0
2023-08-25 13:30:00,237.14,237.51,236.94,237.51,3894.0,220.3145,220.6583,220.1287,220.6583,3894.0
2023-08-25 14:00:00,237.62,238.19,237.46,238.05,8536.0,220.7605,221.29,220.6118,221.16,8536.0
2023-08-25 14:30:00,238.21,238.21,237.69,237.83,4748.0,221.3086,221.3086,220.8255,220.9556,4748.0
2023-08-25 15:00:00,237.97,238.08,237.21,237.21,9773.0,221.0856,221.1878,220.3796,220.3796,9773.0
2023-08-25 15:30:00,237.25,237.59,236.9,237.22,47072.0,220.4167,220.7326,220.0916,220.3888,47072.0
2023-08-28 09:30:00,238.61,239.67,238.32,239.25,6411.0,221.6802,222.665,221.4108,222.2748,6411.0
2023-08-28 10:00:00,239.37,239.78,238.92,239.78,3813.0,222.3863,222.7672,221.9682,222.7672,3813.0
2023-08-28 10:30:00,239.78,239.81,238.76,238.95,4202.0,222.7672,222.7951,221.8196,221.9961,4202.0
2023-08-28 11:00:00,238.94,238.96,238.38,238.6,4362.0,221.9868,222.0054,221.4665,221.6709,4362.0
2023-08-28 11:30:00,238.58,238.63,238.1,238.29,2817.0,221.6524,221.6988,221.2064,221.3829,2817.0
2023-08-28 12:00:00,238.48,238.67,237.85,238.0,3166.0,221.5594,221.736,220.9741,221.1135,3166.0
2023-08-28 12:30:00,237.97,238.84,237.79,238.84,24407.0,221.0856,221.8939,220.9184,221.8939,24407.0
2023-08-28 13:00:00,238.93,238.93,238.22,238.22,3150.0,221.9775,221.9775,221.3179,221.3179,3150.0
2023-08-28 13:30:00,238.3,238.84,237.89,237.89,5753.0,221.3922,221.8939,221.0113,221.0113,5753.0
2023-08-28 14:00:00,237.77,237.78,237.27,237.57,4849.0,220.8998,220.9091,220.4353,220.714,4849.0
2023-08-28 14:30:00,237.58,238.44,237.57,238.12,7179.0,220.7233,221.5223,220.714,221.225,7179.0
2023-08-28 15:00:00,238.11,238.67,238.03,238.52,10344.0,221.2157,221.736,221.1414,221.5966,10344.0
2023-08-28 15:30:00,238.57,238.68,237.86,238.13,44875.0,221.6431,221.7453,220.9834,221.2343,44875.0
2023-08-29 09:30:00,237.47,238.24,236.53,236.78,8591.0,220.6211,221.3365,219.7478,219.9801,8591.0
2023-08-29 10:00:00,236.78,238.13,236.77,237.5,9897.0,219.9801,221.2343,219.9708,220.649,9897.0
2023-08-29 10:30:00,237.5,237.74,236.95,237.23,21874.0,220.649,220.872,220.138,220.3981,21874.0
2023-08-29 11:00:00,237.05,237.05,235.73,236.54,10912.0,220.2309,220.2309,219.0046,219.7571,10912.0
2023-08-29 11:30:00,236.54,236.99,236.39,236.89,4309.0,219.7571,220.1752,219.6177,220.0823,4309.0
2023-08-29 12:00:00,237.17,238.13,237.17,238.11,5690.0,220.3424,221.2343,220.3424,221.2157,5690.0
2023-08-29 12:30:00,238.1,238.1,237.45,237.5,6318.0,221.2064,221.2064,220.6025,220.649,6318.0
2023-08-29 13:00:00,237.47,237.97,237.44,237.66,9331.0,220.6211,221.0856,220.5932,220.7976,9331.0
2023-08-29 13:30:00,237.66,237.91,237.01,237.02,15539.0,220.7976,221.0299,220.1937,220.203,15539.0
2023-08-29 14:00:00,237.1,237.89,237.1,237.5,6712.0,220.2774,221.0113,220.2774,220.649,6712.0
2023-08-29 14:30:00,237.51,237.55,236.89,236.9,6193.0,220.6583,220.6954,220.0823,220.0916,6193.0
2023-08-29 15:00:00,236.95,237.85,236.94,237.66,11451.0,220.138,220.9741,220.1287,220.7976,11451.0
2023-08-29 15:30:00,237.7,239.16,237.6,238.97,69658.0,220.8348,222.1912,220.7419,222.0147,69658.0
2023-08-30 09:30:00,239.79,241.32,239.79,241.32,3780.0,222.7765,224.1979,222.7765,224.1979,3780.0
2023-08-30 10:00:00,241.93,242.59,240.68,240.74,19353.0,224.7647,225.3778,223.6034,223.6591,19353.0
2023-08-30 10:30:00,240.66,240.9,239.66,240.21,5297.0,223.5848,223.8077,222.6557,223.1667,5297.0
2023-08-30 11:00:00,239.77,240.32,239.4,240.27,5718.0,222.7579,223.2689,222.4142,223.2224,5718.0
2023-08-30 11:30:00,240.17,241.08,239.89,241.08,7582.0,223.1295,223.975,222.8694,223.975,7582.0
2023-08-30 12:00:00,240.74,241.1,240.32,240.45,7895.0,223.6591,223.9936,223.2689,223.3897,7895.0
2023-08-30 12:30:00,240.45,240.71,239.39,239.4,7363.0,223.3897,223.6312,222.4049,222.4142,7363.0
2023-08-30 13:00:00,239.54,239.7,239.22,239.38,8685.0,222.5442,222.6929,222.2469,222.3956,8685.0
2023-08-30 13:30:00,239.46,240.09,239.33,239.88,8514.0,222.4699,223.0552,222.3491,222.8601,8514.0
2023-08-30 14:00:00,240.13,240.16,239.79,240.03,6292.0,223.0924,223.1202,222.7765,222.9995,6292.0
2023-08-30 14:30:00,239.99,240.66,239.86,240.45,8216.0,222.9623,223.5848,222.8415,223.3897,8216.0
2023-08-30 15:00:00,240.4,240.53,239.9,240.01,4927.0,223.3432,223.464,222.8787,222.9809,4927.0
2023-08-30 15:30:00,240.1,240.39,239.9,240.16,47463.0,223.0645,223.3339,222.8787,223.1202,47463.0
2023-08-31 09:30:00,239.73,240.56,239.16,239.81,9423.0,222.7208,223.4919,222.1912,222.7951,9423.0
2023-08-31 10:00:00,239.52,239.78,238.9,239.23,6957.0,222.5257,222.7672,221.9496,222.2562,6957.0
2023-08-31 10:30:00,239.17,239.17,238.17,238.83,10849.0,222.2005,222.2005,221.2714,221.8846,10849.0
2023-08-31 11:00:00,238.94,239.08,238.52,238.9,4662.0,221.9868,222.1169,221.5966,221.9496,4662.0
2023-08-31 11:30:00,238.81,238.81,237.96,238.29,2520.0,221.866,221.866,221.0763,221.3829,2520.0
2023-08-31 12:00:00,238.34,238.81,238.34,238.42,3147.0,221.4294,221.866,221.4294,221.5037,3147.0
2023-08-31 12:30:00,238.43,238.67,238.06,238.55,4096.0,221.513,221.736,221.1692,221.6245,4096.0
2023-08-31 13:00:00,238.7,238.7,238.08,238.23,4271.0,221.7638,221.7638,221.1878,221.3272,4271.0
2023-08-31 13:30:00,238.25,238.91,238.25,238.87,4633.0,221.3458,221.9589,221.3458,221.9218,4633.0
2023-08-31 14:00:00,238.74,238.82,237.98,238.32,6570.0,221.801,221.8753,221.0949,221.4108,6570.0
2023-08-31 14:30:00,238.31,238.32,237.42,237.43,6331.0,221.4015,221.4108,220.5747,220.5839,6331.0
2023-08-31 15:00:00,237.68,238.33,237.55,237.91,5610.0,220.8162,221.4201,220.6954,221.0299,5610.0
2023-08-31 15:30:00,238.05,238.41,237.68,238.37,82493.0,221.16,221.4944,220.8162,221.4573,82493.0
2023-09-01 09:30:00,239.58,239.95,238.14,238.68,17527.0,222.5814,222.9251,221.2436,221.7453,17527.0
2023-09-01 10:00:00,238.5,239.79,238.46,239.26,12287.0,221.578,222.7765,221.5409,222.2841,12287.0
2023-09-01 10:30:00,239.27,239.64,238.8,238.96,4870.0,222.2934,222.6371,221.8567,222.0054,4870.0
2023-09-01 11:00:00,238.9,238.98,237.67,237.67,6829.0,221.9496,222.024,220.8069,220.8069,6829.0
2023-09-01 11:30:00,237.63,238.18,237.24,237.93,9890.0,220.7698,221.2807,220.4074,221.0485,9890.0
2023-09-01 12:00:00,237.79,237.8,237.22,237.26,4254.0,220.9184,220.9277,220.3888,220.426,4254.0
2023-09-01 12:30:00,237.13,237.2,236.92,237.05,6213.0,220.3052,220.3703,220.1101,220.2309,6213.0
2023-09-01 13:00:00,236.98,237.31,236.75,236.75,5051.0,220.1659,220.4725,219.9522,219.9522,5051.0
2023-09-01 13:30:00,236.9,237.05,236.65,236.92,4452.0,220.0916,220.2309,219.8593,220.1101,4452.0
2023-09-01 14:00:00,236.8,237.43,236.8,237.04,8873.0,219.9986,220.5839,219.9986,220.2216,8873.0
2023-09-01 14:30:00,237.13,237.47,237.06,237.29,8518.0,220.3052,220.6211,220.2402,220.4539,8518.0
2023-09-01 15:00:00,237.34,237.74,237.33,237.69,8576.0,220.5003,220.872,220.491,220.8255,8576.0
2023-09-01 15:30:00,237.76,237.91,237.07,237.54,29176.0,220.8905,221.0299,220.2495,220.6861,29176.0
2023-09-05 09:30:00,237.65,238.64,236.8,237.73,5643.0,220.7883,221.7081,219.9986,220.8627,5643.0
2023-09-05 10:00:00,237.96,238.64,237.77,237.83,6716.0,221.0763,221.7081,220.8998,220.9556,6716.0
2023-09-05 10:30:00,237.73,237.95,236.86,237.79,6419.0,220.8627,221.0671,220.0544,220.9184,6419.0
2023-09-05 11:00:00,237.9,238.09,236.34,236.46,14054.0,221.0206,221.1971,219.5713,219.6828,14054.0
2023-09-05 11:30:00,236.64,236.64,235.9,236.39,2911.0,219.85,219.85,219.1625,219.6177,2911.0
2023-09-05 12:00:00,236.45,236.86,236.12,236.12,9755.0,219.6735,220.0544,219.3669,219.3669,9755.0
2023-09-05 12:30:00,236.1,236.44,235.76,235.76,4400.0,219.3483,219.6642,219.0324,219.0324,4400.0
2023-09-05 13:00:00,235.85,235.85,235.32,235.38,2104.0,219.116,219.116,218.6237,218.6794,2104.0
2023-09-05 13:30:00,235.28,235.61,235.28,235.38,700.0,218.5865,218.8931,218.5865,218.6794,700.0
2023-09-05 14:00:00,235.71,235.87,235.43,235.87,2264.0,218.986,219.1346,218.7258,219.1346,2264.0
2023-09-05 14:30:00,236.03,236.21,235.76,235.79,2116.0,219.2833,219.4505,219.0324,219.0603,2116.0
2023-09-05 15:00:00,235.83,236.05,235.54,235.68,7021.0,219.0975,219.3019,218.828,218.9581,7021.0
2023-09-05 15:30:00,235.73,236.19,235.35,235.86,24437.0,219.0046,219.4319,218.6515,219.1253,24437.0
2023-09-06 09:30:00,235.0,236.95,234.66,236.95,17520.0,218.3264,220.138,218.0105,220.138,17520.0
2023-09-06 10:00:00,236.69,236.86,235.53,235.53,7685.0,219.8965,220.0544,218.8188,218.8188,7685.0
2023-09-06 10:30:00,235.71,237.14,235.43,236.6,7412.0,218.986,220.3145,218.7258,219.8128,7412.0
2023-09-06 11:00:00,236.73,237.31,235.72,236.12,5389.0,219.9336,220.4725,218.9953,219.3669,5389.0
2023-09-06 11:30:00,235.86,236.34,235.14,236.17,8440.0,219.1253,219.5713,218.4564,219.4133,8440.0
2023-09-06 12:00:00,235.91,235.91,235.08,235.32,5532.0,219.1718,219.1718,218.4007,218.6237,5532.0
2023-09-06 12:30:00,235.45,235.45,234.85,235.12,5702.0,218.7444,218.7444,218.187,218.4378,5702.0
2023-09-06 13:00:00,234.92,235.38,234.92,235.19,4303.0,218.252,218.6794,218.252,218.5029,4303.0
2023-09-06 13:30:00,235.36,235.52,234.95,235.52,7482.0,218.6608,218.8095,218.2799,218.8095,7482.0
2023-09-06 14:00:00,235.57,235.62,235.31,235.39,5225.0,218.8559,218.9024,218.6144,218.6887,5225.0
2023-09-06 14:30:00,235.47,235.87,235.27,235.8,15057.0,218.763,219.1346,218.5772,219.0696,15057.0
2023-09-06 15:00:00,235.72,236.1,235.57,235.92,9998.0,218.9953,219.3483,218.8559,219.1811,9998.0
2023-09-06 15:30:00,235.98,236.47,235.67,236.43,41100.0,219.2368,219.6921,218.9488,219.6549,41100.0
2023-09-07 09:30:00,235.1,235.1,231.75,233.77,42233.0,218.4193,218.4193,215.307,217.1836,42233.0
2023-09-07 10:00:00,233.68,233.93,231.36,231.45,14861.0,217.1,217.3323,214.9446,215.0282,14861.0
2023-09-07 10:30:00,231.43,232.76,231.04,232.57,33345.0,215.0097,216.2453,214.6473,216.0688,33345.0
2023-09-07 11:00:00,232.74,233.34,232.29,233.03,17215.0,216.2267,216.7841,215.8086,216.4961,17215.0
2023-09-07 11:30:00,233.03,234.69,233.03,234.6,11373.0,216.4961,218.0384,216.4961,217.9547,11373.0
2023-09-07 12:00:00,234.78,235.52,234.71,235.25,13163.0,218.122,218.8095,218.0569,218.5586,13163.0
2023-09-07 12:30:00,235.2,235.2,234.09,234.56,16668.0,218.5122,218.5122,217.4809,217.9176,16668.0
2023-09-07 13:00:00,234.43,234.68,233.81,233.93,5678.0,217.7968,218.0291,217.2208,217.3323,5678.0
2023-09-07 13:30:00,234.06,234.06,232.73,232.73,10530.0,217.4531,217.4531,216.2174,216.2174,10530.0
2023-09-07 14:00:00,232.86,233.07,232.3,232.45,14673.0,216.3382,216.5333,215.8179,215.9573,14673.0
2023-09-07 14:30:00,232.51,232.64,232.01,232.19,18186.0,216.013,216.1338,215.5485,215.7157,18186.0
2023-09-07 15:00:00,232.19,232.6,231.74,231.75,16537.0,215.7157,216.0966,215.2977,215.307,16537.0
2023-09-07 15:30:00,231.75,232.61,231.08,231.15,140226.0,215.307,216.1059,214.6845,214.7495,140226.0
2023-09-08 09:30:00,229.53,230.67,228.68,228.78,25893.0,213.2445,214.3036,212.4548,212.5477,25893.0
2023-09-08 10:00:00,228.68,229.2,226.22,227.35,39655.0,212.4548,212.9379,210.1693,211.2191,39655.0
2023-09-08 10:30:00,227.56,227.56,225.87,226.04,56025.0,211.4142,211.4142,209.8441,210.0021,56025.0
2023-09-08 11:00:00,226.12,226.85,224.64,224.73,21318.0,210.0764,210.7546,208.7014,208.785,21318.0
2023-09-08 11:30:00,224.72,224.89,223.42,224.03,21717.0,208.7757,208.9337,207.568,208.1347,21717.0
2023-09-08 12:00:00,224.0,225.13,223.64,225.13,15188.0,208.1068,209.1567,207.7724,209.1567,15188.0
2023-09-08 12:30:00,225.22,226.25,224.99,225.08,15967.0,209.2403,210.1972,209.0266,209.1102,15967.0
2023-09-08 13:00:00,225.16,225.27,224.5,224.92,16403.0,209.1845,209.2867,208.5714,208.9616,16403.0
2023-09-08 13:30:00,224.42,224.82,224.16,224.53,12301.0,208.497,208.8686,208.2555,208.5992,12301.0
2023-09-08 14:00:00,224.53,225.12,224.49,224.88,13358.0,208.5992,209.1474,208.5621,208.9244,13358.0
2023-09-08 14:30:00,224.88,225.15,224.79,225.04,13867.0,208.9244,209.1752,208.8408,209.073,13867.0
2023-09-08 15:00:00,225.06,225.07,224.53,224.71,12452.0,209.0916,209.1009,208.5992,208.7665,12452.0
2023-09-08 15:30:00,224.76,225.41,224.5,225.29,64976.0,208.8129,209.4168,208.5714,209.3053,64976.0
2023-09-11 09:30:00,225.67,225.75,223.46,223.75,10961.0,209.6583,209.7327,207.6051,207.8746,10961.0
2023-09-11 10:00:00,223.31,224.15,222.91,223.9,8313.0,207.4658,208.2462,207.0942,208.0139,8313.0
2023-09-11 10:30:00,224.06,224.45,222.76,222.9,7204.0,208.1626,208.5249,206.9548,207.0849,7204.0
2023-09-11 11:00:00,222.81,222.91,221.77,222.56,9744.0,207.0013,207.0942,206.035,206.769,9744.0
2023-09-11 11:30:00,222.77,223.89,222.61,223.22,15890.0,206.9641,208.0046,206.8154,207.3822,15890.0
2023-09-11 12:00:00,223.35,224.03,223.07,223.88,9716.0,207.5029,208.1347,207.2428,207.9953,9716.0
2023-09-11 12:30:00,223.63,224.5,223.59,224.33,3568.0,207.7631,208.5714,207.7259,208.4134,3568.0
2023-09-11 13:00:00,224.58,225.01,224.29,224.78,6611.0,208.6457,209.0452,208.3763,208.8315,6611.0
2023-09-11 13:30:00,224.84,225.0,224.12,224.12,7266.0,208.8872,209.0359,208.2183,208.2183,7266.0
2023-09-11 14:00:00,224.09,224.21,223.6,223.76,5774.0,208.1904,208.3019,207.7352,207.8839,5774.0
2023-09-11 14:30:00,223.74,223.99,223.66,223.74,7261.0,207.8653,208.0975,207.791,207.8653,7261.0
2023-09-11 15:00:00,223.8,224.1,223.75,223.93,16892.0,207.921,208.1997,207.8746,208.0418,16892.0
2023-09-11 15:30:00,224.01,224.11,223.67,224.06,53300.0,208.1161,208.209,207.8002,208.1626,53300.0
2023-09-12 09:30:00,223.41,223.6,222.08,223.05,44769.0,207.5587,207.7352,206.3231,207.2242,44769.0
2023-09-12 10:00:00,223.01,223.12,220.82,222.31,50988.0,207.1871,207.2893,205.1525,206.5367,50988.0
2023-09-12 10:30:00,222.28,222.7,221.65,221.89,22356.0,206.5089,206.8991,205.9236,206.1465,22356.0
2023-09-12 11:00:00,222.01,222.94,222.0,222.94,10446.0,206.258,207.122,206.2487,207.122,10446.0
2023-09-12 11:30:00,222.93,223.73,222.93,223.63,14703.0,207.1127,207.856,207.1127,207.7631,14703.0
2023-09-12 12:00:00,224.08,224.59,224.08,224.22,11163.0,208.1812,208.655,208.1812,208.3112,11163.0
2023-09-12 12:30:00,224.14,224.59,224.14,224.31,11028.0,208.2369,208.655,208.2369,208.3948,11028.0
2023-09-12 13:00:00,224.46,225.06,224.37,225.0,11376.0,208.5342,209.0916,208.4506,209.0359,11376.0
2023-09-12 13:30:00,225.09,225.58,225.0,225.0,10333.0,209.1195,209.5747,209.0359,209.0359,10333.0
2023-09-12 14:00:00,225.0,225.34,224.59,224.64,13676.0,209.0359,209.3518,208.655,208.7014,13676.0
2023-09-12 14:30:00,224.73,225.16,224.69,225.05,14856.0,208.785,209.1845,208.7479,209.0823,14856.0
2023-09-12 15:00:00,224.89,224.92,224.16,224.16,19668.0,208.9337,208.9616,208.2555,208.2555,19668.0
2023-09-12 15:30:00,224.36,225.71,224.31,225.67,49857.0,208.4413,209.6955,208.3948,209.6583,49857.0
2023-09-13 09:30:00,225.46,226.03,225.05,225.8,2584.0,209.4632,209.9928,209.0823,209.7791,2584.0
2023-09-13 10:00:00,225.54,226.18,225.21,225.22,6029.0,209.5376,210.1322,209.231,209.2403,6029.0
2023-09-13 10:30:00,225.48,226.03,225.47,225.83,9029.0,209.4818,209.9928,209.4725,209.807,9029.0
2023-09-13 11:00:00,225.83,225.83,225.02,225.52,5908.0,209.807,209.807,209.0545,209.519,5908.0
2023-09-13 11:30:00,225.44,225.45,224.37,224.37,5150.0,209.4447,209.4539,208.4506,208.4506,5150.0
2023-09-13 12:00:00,224.17,224.17,222.9,223.04,5615.0,208.2648,208.2648,207.0849,207.2149,5615.0
2023-09-13 12:30:00,223.0,223.35,222.63,223.2,6075.0,207.1778,207.5029,206.834,207.3636,6075.0
2023-09-13 13:00:00,223.27,223.27,222.73,223.06,3075.0,207.4286,207.4286,206.9269,207.2335,3075.0
2023-09-13 13:30:00,223.08,223.27,222.62,222.62,7044.0,207.2521,207.4286,206.8247,206.8247,7044.0
2023-09-13 14:00:00,222.45,222.72,222.38,222.56,9596.0,206.6668,206.9176,206.6018,206.769,9596.0
2023-09-13 14:30:00,222.55,222.93,221.66,221.9,14075.0,206.7597,207.1127,205.9329,206.1558,14075.0
2023-09-13 15:00:00,222.0,222.02,221.51,221.81,12694.0,206.2487,206.2673,205.7935,206.0722,12694.0
2023-09-13 15:30:00,221.96,223.18,221.8,223.0,76230.0,206.2116,207.345,206.0629,207.1778,76230.0
2023-09-14 09:30:00,224.58,226.52,224.58,225.58,9741.0,208.6457,210.448,208.6457,209.5747,9741.0
2023-09-14 10:00:00,225.57,225.58,224.32,224.55,14532.0,209.5654,209.5747,208.4041,208.6178,14532.0
2023-09-14 10:30:00,224.83,224.83,222.97,224.06,13609.0,208.8779,208.8779,207.1499,208.1626,13609.0
2023-09-14 11:00:00,224.37,225.08,224.15,224.82,10809.0,208.4506,209.1102,208.2462,208.8686,10809.0
2023-09-14 11:30:00,224.99,225.02,224.1,224.68,31382.0,209.0266,209.0545,208.1997,208.7386,31382.0
2023-09-14 12:00:00,224.71,224.72,224.26,224.51,7908.0,208.7665,208.7757,208.3484,208.5806,7908.0
2023-09-14 12:30:00,224.54,225.22,224.41,224.41,38509.0,208.6085,209.2403,208.4877,208.4877,38509.0
2023-09-14 13:00:00,224.53,224.53,224.25,224.32,9465.0,208.5992,208.5992,208.3391,208.4041,9465.0
2023-09-14 13:30:00,224.28,224.86,224.23,224.3,15100.0,208.367,208.9058,208.3205,208.3855,15100.0
2023-09-14 14:00:00,224.56,224.81,224.52,224.64,8585.0,208.6271,208.8594,208.5899,208.7014,8585.0
2023-09-14 14:30:00,224.71,225.01,224.45,224.69,30378.0,208.7665,209.0452,208.5249,208.7479,30378.0
2023-09-14 15:00:00,224.76,224.82,224.41,224.48,20921.0,208.8129,208.8686,208.4877,208.5528,20921.0
2023-09-14 15:30:00,224.48,225.12,224.21,225.11,84098.0,208.5528,209.1474,208.3019,209.1381,84098.0
2023-09-15 09:30:00,223.68,225.16,221.91,224.07,84353.0,207.8095,209.1845,206.1651,208.1719,84353.0
2023-09-15 10:00:00,224.25,225.37,224.25,224.7,9809.0,208.3391,209.3796,208.3391,208.7572,9809.0
2023-09-15 10:30:00,224.48,224.48,223.57,223.9,6487.0,208.5528,208.5528,207.7073,208.0139,6487.0
2023-09-15 11:00:00,223.81,225.05,223.65,225.05,4172.0,207.9303,209.0823,207.7817,209.0823,4172.0
2023-09-15 11:30:00,225.01,225.18,224.67,224.71,6239.0,209.0452,209.2031,208.7293,208.7665,6239.0
2023-09-15 12:00:00,224.86,225.06,224.69,224.85,4885.0,208.9058,209.0916,208.7479,208.8965,4885.0
2023-09-15 12:30:00,224.8,225.02,224.28,224.31,4637.0,208.8501,209.0545,208.367,208.3948,4637.0
2023-09-15 13:00:00,224.35,224.35,223.67,223.67,5798.0,208.432,208.432,207.8002,207.8002,5798.0
2023-09-15 13:30:00,223.82,224.91,223.63,224.62,5265.0,207.9396,208.9523,207.7631,208.6828,5265.0
2023-09-15 14:00:00,224.62,225.43,224.51,225.29,9969.0,208.6828,209.4354,208.5806,209.3053,9969.0
2023-09-15 14:30:00,225.41,226.0,225.36,225.69,6924.0,209.4168,209.9649,209.3703,209.6769,6924.0
2023-09-15 15:00:00,225.73,225.74,225.35,225.51,14411.0,209.7141,209.7234,209.361,209.5097,14411.0
2023-09-15 15:30:00,225.45,225.5,224.92,225.3,63576.0,209.4539,209.5004,208.9616,209.3146,63576.0
2023-09-18 09:30:00,224.35,224.35,221.32,222.86,11183.0,208.432,208.432,205.617,207.0477,11183.0
2023-09-18 10:00:00,223.27,224.37,223.04,224.25,19219.0,207.4286,208.4506,207.2149,208.3391,19219.0
2023-09-18 10:30:00,224.15,225.11,224.15,225.11,7749.0,208.2462,209.1381,208.2462,209.1381,7749.0
2023-09-18 11:00:00,225.11,225.44,224.49,224.49,14919.0,209.1381,209.4447,208.5621,208.5621,14919.0
2023-09-18 11:30:00,224.62,224.98,223.93,224.78,21342.0,208.6828,209.0173,208.0418,208.8315,21342.0
2023-09-18 12:00:00,224.64,225.06,224.51,225.05,12840.0,208.7014,209.0916,208.5806,209.0823,12840.0
2023-09-18 12:30:00,225.22,225.3,224.65,224.76,11619.0,209.2403,209.3146,208.7107,208.8129,11619.0
2023-09-18 13:00:00,224.83,225.08,224.73,225.08,3500.0,208.8779,209.1102,208.785,209.1102,3500.0
2023-09-18 13:30:00,224.93,225.04,224.41,224.61,9958.0,208.9708,209.073,208.4877,208.6735,9958.0
2023-09-18 14:00:00,224.66,224.66,223.63,223.86,5763.0,208.72,208.72,207.7631,207.9768,5763.0
2023-09-18 14:30:00,223.94,224.03,223.54,223.65,7943.0,208.0511,208.1347,207.6795,207.7817,7943.0
2023-09-18 15:00:00,223.77,224.08,223.28,223.63,11780.0,207.8931,208.1812,207.4379,207.7631,11780.0
2023-09-18 15:30:00,223.66,224.38,223.54,223.83,50174.0,207.791,208.4599,207.6795,207.9489,50174.0
2023-09-19 09:30:00,224.44,224.44,223.28,223.51,13260.0,208.5156,208.5156,207.4379,207.6516,13260.0
2023-09-19 10:00:00,223.59,223.59,222.76,223.56,3551.0,207.7259,207.7259,206.9548,207.698,3551.0
2023-09-19 10:30:00,223.5,223.79,223.24,223.61,3173.0,207.6423,207.9117,207.4008,207.7445,3173.0
2023-09-19 11:00:00,223.53,223.53,222.48,222.62,2932.0,207.6702,207.6702,206.6947,206.8247,2932.0
2023-09-19 11:30:00,222.29,222.47,221.83,221.98,3900.0,206.5182,206.6854,206.0908,206.2301,3900.0
2023-09-19 12:00:00,221.98,221.98,221.21,221.57,6881.0,206.2301,206.2301,205.5148,205.8492,6881.0
2023-09-19 12:30:00,221.89,221.89,221.27,221.46,3095.0,206.1465,206.1465,205.5705,205.747,3095.0
2023-09-19 13:00:00,221.51,222.36,221.5,222.36,2844.0,205.7935,206.5832,205.7842,206.5832,2844.0
2023-09-19 13:30:00,222.36,222.59,222.31,222.5,3793.0,206.5832,206.7969,206.5367,206.7133,3793.0
2023-09-19 14:00:00,222.66,222.97,221.87,221.87,6403.0,206.8619,207.1499,206.128,206.128,6403.0
2023-09-19 14:30:00,221.78,222.7,221.78,222.52,4675.0,206.0443,206.8991,206.0443,206.7318,4675.0
2023-09-19 15:00:00,222.52,222.58,222.09,222.44,19591.0,206.7318,206.7876,206.3323,206.6575,19591.0
2023-09-19 15:30:00,222.38,222.52,221.8,222.14,44715.0,206.6018,206.7318,206.0629,206.3788,44715.0
2023-09-20 09:30:00,223.89,223.89,222.65,223.51,5571.0,208.0046,208.0046,206.8526,207.6516,5571.0
2023-09-20 10:00:00,224.1,225.17,223.65,225.15,13074.0,208.1997,209.1938,207.7817,209.1752,13074.0
2023-09-20 10:30:00,225.21,226.27,224.98,226.27,8272.0,209.231,210.2158,209.0173,210.2158,8272.0
2023-09-20 11:00:00,226.24,226.48,225.99,226.03,5499.0,210.1879,210.4109,209.9556,209.9928,5499.0
2023-09-20 11:30:00,226.0,226.0,225.23,225.65,6716.0,209.9649,209.9649,209.2496,209.6398,6716.0
2023-09-20 12:00:00,225.76,226.45,225.69,226.41,13331.0,209.742,210.383,209.6769,210.3458,13331.0
2023-09-20 12:30:00,226.44,226.89,226.09,226.1,5869.0,210.3737,210.7918,210.0485,210.0578,5869.0
2023-09-20 13:00:00,226.28,226.34,225.98,226.29,2733.0,210.2251,210.2808,209.9463,210.2343,2733.0
2023-09-20 13:30:00,226.62,226.62,225.98,226.22,7487.0,210.5409,210.5409,209.9463,210.1693,7487.0
2023-09-20 14:00:00,226.13,226.13,225.04,225.42,4160.0,210.0857,210.0857,209.073,209.4261,4160.0
2023-09-20 14:30:00,225.32,225.72,225.05,225.15,7179.0,209.3332,209.7048,209.0823,209.1752,7179.0
2023-09-20 15:00:00,224.9,225.16,224.09,224.23,8056.0,208.943,209.1845,208.1904,208.3205,8056.0
2023-09-20 15:30:00,224.2,224.24,223.6,223.88,30963.0,208.2926,208.3298,207.7352,207.9953,30963.0
2023-09-21 09:30:00,222.62,223.93,221.55,222.83,14328.0,206.8247,208.0418,205.8307,207.0198,14328.0
2023-09-21 10:00:00,223.02,223.04,221.75,222.2,12215.0,207.1964,207.2149,206.0165,206.4345,12215.0
2023-09-21 10:30:00,222.07,222.28,221.02,221.2,7517.0,206.3138,206.5089,205.3383,205.5055,7517.0
2023-09-21 11:00:00,221.16,221.77,221.04,221.53,18983.0,205.4683,206.035,205.3568,205.8121,18983.0
2023-09-21 11:30:00,221.67,223.53,221.65,223.27,16612.0,205.9421,207.6702,205.9236,207.4286,16612.0
2023-09-21 12:00:00,223.16,223.21,221.73,222.05,39549.0,207.3264,207.3729,205.9979,206.2952,39549.0
2023-09-21 12:30:00,221.98,221.98,220.01,220.38,8918.0,206.2301,206.2301,204.3999,204.7437,8918.0
2023-09-21 13:00:00,220.07,221.77,220.07,221.53,8410.0,204.4557,206.035,204.4557,205.8121,8410.0
2023-09-21 13:30:00,221.76,221.76,221.03,221.37,6547.0,206.0258,206.0258,205.3476,205.6634,6547.0
2023-09-21 14:00:00,221.41,221.6,220.44,220.52,7411.0,205.7006,205.8771,204.7994,204.8737,7411.0
2023-09-21 14:30:00,220.54,220.54,220.18,220.18,6099.0,204.8923,204.8923,204.5579,204.5579,6099.0
2023-09-21 15:00:00,220.31,220.39,219.26,219.4,8211.0,204.6786,204.753,203.7031,203.8332,8211.0
2023-09-21 15:30:00,219.24,220.12,218.97,219.12,40722.0,203.6846,204.5021,203.4337,203.5731,40722.0
2023-09-22 09:30:00,218.76,219.44,217.05,217.31,5550.0,203.2386,203.8704,201.6499,201.8915,5550.0
2023-09-22 10:00:00,217.46,218.24,217.33,218.11,3733.0,202.0309,202.7555,201.9101,202.6347,3733.0
2023-09-22 10:30:00,218.28,218.69,217.77,218.69,3356.0,202.7927,203.1736,202.3189,203.1736,3356.0
2023-09-22 11:00:00,218.68,219.14,218.37,218.59,5308.0,203.1643,203.5917,202.8763,203.0807,5308.0
2023-09-22 11:30:00,218.73,219.12,218.22,218.22,3266.0,203.2107,203.5731,202.7369,202.7369,3266.0
2023-09-22 12:00:00,218.2,218.21,217.69,218.09,5146.0,202.7183,202.7276,202.2445,202.6162,5146.0
2023-09-22 12:30:00,218.2,219.15,217.94,218.95,8593.0,202.7183,203.6009,202.4768,203.4151,8593.0
2023-09-22 13:00:00,218.86,219.33,218.79,218.97,7136.0,203.3315,203.7682,203.2665,203.4337,7136.0
2023-09-22 13:30:00,218.94,218.94,217.78,218.24,7353.0,203.4058,203.4058,202.3281,202.7555,7353.0
2023-09-22 14:00:00,218.37,218.56,217.65,217.85,8582.0,202.8763,203.0528,202.2074,202.3932,8582.0
2023-09-22 14:30:00,217.64,217.73,216.94,216.94,9266.0,202.1981,202.2817,201.5477,201.5477,9266.0
2023-09-22 15:00:00,216.86,218.08,216.86,217.68,17734.0,201.4734,202.6069,201.4734,202.2352,17734.0
2023-09-22 15:30:00,217.56,217.57,215.29,215.66,74654.0,202.1238,202.133,200.0148,200.3586,74654.0
2023-09-25 09:30:00,214.68,215.69,214.0,215.58,17532.0,199.4481,200.3864,198.8163,200.2842,17532.0
2023-09-25 10:00:00,215.7,216.58,214.67,214.67,15577.0,200.3957,201.2133,199.4388,199.4388,15577.0
2023-09-25 10:30:00,214.59,215.13,214.47,214.76,4115.0,199.3645,199.8662,199.253,199.5224,4115.0
2023-09-25 11:00:00,214.77,215.25,214.67,214.68,6483.0,199.5317,199.9777,199.4388,199.4481,6483.0
2023-09-25 11:30:00,214.85,215.52,214.55,215.38,3872.0,199.606,200.2285,199.3273,200.0984,3872.0
2023-09-25 12:00:00,215.35,215.58,215.19,215.36,4632.0,200.0706,200.2842,199.9219,200.0798,4632.0
2023-09-25 12:30:00,215.43,215.96,215.42,215.94,3026.0,200.1449,200.6373,200.1356,200.6187,3026.0
2023-09-25 13:00:00,215.71,215.88,214.9,214.9,5342.0,200.405,200.563,199.6525,199.6525,5342.0
2023-09-25 13:30:00,214.82,215.73,214.82,215.61,6017.0,199.5782,200.4236,199.5782,200.3121,6017.0
2023-09-25 14:00:00,215.79,216.29,215.64,216.16,7475.0,200.4793,200.9439,200.34,200.8231,7475.0
2023-09-25 14:30:00,216.17,216.76,216.14,216.19,8273.0,200.8324,201.3805,200.8045,200.851,8273.0
2023-09-25 15:00:00,216.11,216.72,215.7,216.54,16985.0,200.7766,201.3434,200.3957,201.1761,16985.0
2023-09-25 15:30:00,216.34,216.63,216.05,216.31,46351.0,200.9903,201.2597,200.7209,200.9624,46351.0
2023-09-26 09:30:00,214.83,216.03,214.04,215.09,7639.0,199.5875,200.7023,198.8535,199.829,7639.0
2023-09-26 10:00:00,215.46,215.67,214.57,214.74,3541.0,200.1728,200.3679,199.3459,199.5038,3541.0
2023-09-26 10:30:00,214.99,215.72,214.78,215.53,3157.0,199.7361,200.4143,199.541,200.2378,3157.0
2023-09-26 11:00:00,215.9,216.13,215.44,215.87,6958.0,200.5815,200.7952,200.1542,200.5537,6958.0
2023-09-26 11:30:00,215.8,215.9,215.15,215.31,12042.0,200.4886,200.5815,199.8847,200.0334,12042.0
2023-09-26 12:00:00,215.45,215.51,214.31,214.43,4022.0,200.1635,200.2192,199.1043,199.2158,4022.0
2023-09-26 12:30:00,214.61,215.24,214.61,215.0,2646.0,199.3831,199.9684,199.3831,199.7454,2646.0
2023-09-26 13:00:00,215.01,215.1,214.59,214.84,3356.0,199.7547,199.8383,199.3645,199.5967,3356.0
2023-09-26 13:30:00,214.76,214.77,213.74,214.25,3698.0,199.5224,199.5317,198.5748,199.0486,3698.0
2023-09-26 14:00:00,214.21,214.21,213.46,213.59,4293.0,199.0114,199.0114,198.3147,198.4354,4293.0
2023-09-26 14:30:00,213.59,213.97,213.5,213.66,5416.0,198.4354,198.7885,198.3518,198.5005,5416.0
2023-09-26 15:00:00,213.62,213.74,212.93,212.95,4483.0,198.4633,198.5748,197.8223,197.8408,4483.0
2023-09-26 15:30:00,213.06,214.23,212.99,213.68,33212.0,197.943,199.03,197.878,198.519,33212.0
2023-09-27 09:30:00,215.22,215.22,214.02,215.03,5852.0,199.9498,199.9498,198.8349,199.7733,5852.0
2023-09-27 10:00:00,215.11,215.63,214.22,214.87,12812.0,199.8476,200.3307,199.0207,199.6246,12812.0
2023-09-27 10:30:00,214.71,214.75,213.04,213.13,7800.0,199.476,199.5131,197.9245,198.0081,7800.0
2023-09-27 11:00:00,213.05,213.75,212.62,212.63,7920.0,197.9337,198.5841,197.5343,197.5435,7920.0
2023-09-27 11:30:00,212.61,212.92,212.36,212.57,8069.0,197.525,197.813,197.2927,197.4878,8069.0
2023-09-27 12:00:00,212.55,212.56,211.32,211.73,8786.0,197.4692,197.4785,196.3265,196.7074,8786.0
2023-09-27 12:30:00,211.82,212.6,211.33,211.33,6700.0,196.791,197.5157,196.3358,196.3358,6700.0
2023-09-27 13:00:00,211.39,211.49,210.14,210.25,6882.0,196.3915,196.4844,195.2302,195.3324,6882.0
2023-09-27 13:30:00,210.27,211.07,210.26,211.06,7859.0,195.351,196.0942,195.3417,196.0849,7859.0
2023-09-27 14:00:00,211.0,211.97,210.7,211.97,10044.0,196.0292,196.9304,195.7505,196.9304,10044.0
2023-09-27 14:30:00,211.81,212.61,211.81,212.21,12305.0,196.7817,197.525,196.7817,197.1533,12305.0
2023-09-27 15:00:00,212.13,212.88,212.08,212.65,24761.0,197.079,197.7758,197.0326,197.5621,24761.0
2023-09-27 15:30:00,212.64,212.64,210.47,210.87,51527.0,197.5528,197.5528,195.5368,195.9084,51527.0
2023-09-28 09:30:00,209.59,212.2,209.59,211.83,8421.0,196.8535,199.3049,196.8535,198.9574,8421.0
2023-09-28 10:00:00,211.88,212.14,210.44,211.01,4676.0,199.0044,199.2486,197.6519,198.1872,4676.0
2023-09-28 10:30:00,210.71,211.51,210.21,211.51,5019.0,197.9055,198.6569,197.4359,198.6569,5019.0
2023-09-28 11:00:00,211.55,211.94,210.66,211.34,4123.0,198.6944,199.0607,197.8585,198.4972,4123.0
2023-09-28 11:30:00,211.65,211.82,211.12,211.27,9522.0,198.7883,198.948,198.2906,198.4314,9522.0
2023-09-28 12:00:00,211.17,211.5,210.45,211.5,5528.0,198.3375,198.6475,197.6613,198.6475,5528.0
2023-09-28 12:30:00,211.59,211.59,210.59,210.81,4972.0,198.732,198.732,197.7928,197.9994,4972.0
2023-09-28 13:00:00,210.88,211.08,210.63,210.67,5868.0,198.0651,198.253,197.8303,197.8679,5868.0
2023-09-28 13:30:00,210.54,210.91,210.1,210.9,6002.0,197.7458,198.0933,197.3325,198.0839,6002.0
2023-09-28 14:00:00,211.06,211.6,210.92,211.2,9196.0,198.2342,198.7414,198.1027,198.3657,9196.0
2023-09-28 14:30:00,211.18,211.18,210.37,211.08,5433.0,198.3469,198.3469,197.5861,198.253,5433.0
2023-09-28 15:00:00,211.29,211.77,211.04,211.62,5068.0,198.4502,198.9011,198.2154,198.7602,5068.0
2023-09-28 15:30:00,211.69,211.74,210.56,210.71,31102.0,198.8259,198.8729,197.7646,197.9055,31102.0
2023-09-29 09:30:00,213.97,215.63,213.58,213.83,10975.0,200.9674,202.5265,200.6011,200.8359,10975.0
2023-09-29 10:00:00,214.0,214.19,213.2,213.53,3831.0,200.9955,201.174,200.2442,200.5541,3831.0
2023-09-29 10:30:00,213.65,214.12,213.58,213.67,13621.0,200.6668,201.1082,200.6011,200.6856,13621.0
2023-09-29 11:00:00,213.66,213.89,213.1,213.12,3445.0,200.6762,200.8922,200.1502,200.169,3445.0
2023-09-29 11:30:00,212.73,213.1,212.18,213.04,9213.0,199.8027,200.1502,199.2861,200.0939,9213.0
2023-09-29 12:00:00,212.77,213.2,212.26,212.54,5815.0,199.8403,200.2442,199.3613,199.6243,5815.0
2023-09-29 12:30:00,212.38,212.47,211.49,211.63,3412.0,199.474,199.5585,198.6381,198.7696,3412.0
2023-09-29 13:00:00,211.46,211.46,210.84,211.34,3502.0,198.6099,198.6099,198.0276,198.4972,3502.0
2023-09-29 13:30:00,211.13,211.72,210.38,210.38,3498.0,198.2999,198.8541,197.5955,197.5955,3498.0
2023-09-29 14:00:00,210.49,211.39,210.47,210.99,5357.0,197.6988,198.5441,197.6801,198.1685,5357.0
2023-09-29 14:30:00,211.13,212.26,211.03,212.13,5504.0,198.2999,199.3613,198.206,199.2392,5504.0
2023-09-29 15:00:00,212.19,212.28,211.23,211.49,7086.0,199.2955,199.3801,198.3939,198.6381,7086.0
2023-09-29 15:30:00,211.79,212.84,211.27,212.27,52912.0,198.9198,199.906,198.4314,199.3707,52912.0
2023-10-02 09:30:00,211.12,213.46,211.12,212.08,20135.0,198.2906,200.4884,198.2906,199.1922,20135.0
2023-10-02 10:00:00,211.96,212.24,211.08,211.22,7946.0,199.0795,199.3425,198.253,198.3845,7946.0
2023-10-02 10:30:00,211.37,211.68,210.27,210.35,6550.0,198.5254,198.8165,197.4922,197.5673,6550.0
2023-10-02 11:00:00,210.81,211.8,210.73,211.8,6166.0,197.9994,198.9292,197.9243,198.9292,6166.0
2023-10-02 11:30:00,211.92,211.97,209.42,209.43,11396.0,199.0419,199.0889,196.6939,196.7033,11396.0
2023-10-02 12:00:00,209.45,209.81,209.05,209.27,3528.0,196.722,197.0602,196.3463,196.553,3528.0
2023-10-02 12:30:00,209.07,209.21,208.27,208.5,5552.0,196.3651,196.4966,195.6137,195.8298,5552.0
2023-10-02 13:00:00,208.68,209.82,208.68,209.78,8706.0,195.9988,197.0696,195.9988,197.032,8706.0
2023-10-02 13:30:00,209.68,210.08,209.6,209.67,8486.0,196.9381,197.3138,196.8629,196.9287,8486.0
2023-10-02 14:00:00,209.66,210.31,208.83,208.83,6315.0,196.9193,197.5298,196.1397,196.1397,6315.0
2023-10-02 14:30:00,208.56,208.95,208.0,208.08,19305.0,195.8861,196.2524,195.3602,195.4353,19305.0
2023-10-02 15:00:00,208.08,209.0,207.94,208.78,8051.0,195.4353,196.2994,195.3038,196.0928,8051.0
2023-10-02 15:30:00,208.64,209.12,208.19,208.84,30584.0,195.9613,196.4121,195.5386,196.1491,30584.0
2023-10-03 09:30:00,207.77,209.29,207.31,209.29,8890.0,195.1441,196.5718,194.7121,196.5718,8890.0
2023-10-03 10:00:00,209.19,209.21,207.94,208.17,6938.0,196.4778,196.4966,195.3038,195.5198,6938.0
2023-10-03 10:30:00,208.11,208.29,206.55,206.62,31794.0,195.4635,195.6325,193.9983,194.064,31794.0
2023-10-03 11:00:00,206.92,207.97,206.42,207.53,10391.0,194.3458,195.332,193.8762,194.9187,10391.0
2023-10-03 11:30:00,207.3,207.53,207.01,207.53,5637.0,194.7027,194.9187,194.4303,194.9187,5637.0
2023-10-03 12:00:00,207.46,208.71,207.45,208.66,9660.0,194.853,196.027,194.8436,195.98,9660.0
2023-10-03 12:30:00,208.74,208.77,207.44,208.47,8948.0,196.0552,196.0834,194.8342,195.8016,8948.0
2023-10-03 13:00:00,208.48,208.73,208.13,208.31,19409.0,195.811,196.0458,195.4823,195.6513,19409.0
2023-10-03 13:30:00,208.18,208.37,207.32,207.32,9195.0,195.5292,195.7077,194.7215,194.7215,9195.0
2023-10-03 14:00:00,207.6,207.76,207.18,207.63,4112.0,194.9845,195.1347,194.59,195.0126,4112.0
2023-10-03 14:30:00,207.69,208.27,207.69,207.8,12489.0,195.069,195.6137,195.069,195.1723,12489.0
2023-10-03 15:00:00,207.6,207.98,207.37,207.62,11538.0,194.9845,195.3414,194.7684,195.0032,11538.0
2023-10-03 15:30:00,207.69,207.91,207.15,207.4,50575.0,195.069,195.2756,194.5618,194.7966,50575.0
2023-10-04 09:30:00,209.2,209.47,207.41,207.41,6300.0,196.4872,196.7408,194.806,194.806,6300.0
2023-10-04 10:00:00,208.18,208.28,207.1,207.69,8765.0,195.5292,195.6231,194.5148,195.069,8765.0
2023-10-04 10:30:00,207.82,207.82,206.86,206.86,6104.0,195.1911,195.1911,194.2894,194.2894,6104.0
2023-10-04 11:00:00,206.89,208.59,206.83,208.42,3070.0,194.3176,195.9143,194.2613,195.7546,3070.0
2023-10-04 11:30:00,208.42,208.92,207.74,208.74,4017.0,195.7546,196.2242,195.116,196.0552,4017.0
2023-10-04 12:00:00,208.61,208.96,208.42,208.96,4818.0,195.9331,196.2618,195.7546,196.2618,4818.0
2023-10-04 12:30:00,209.03,209.22,208.83,208.94,6883.0,196.3276,196.506,196.1397,196.243,6883.0
2023-10-04 13:00:00,208.95,208.95,208.24,208.3,4081.0,196.2524,196.2524,195.5856,195.6419,4081.0
2023-10-04 13:30:00,208.32,208.72,208.22,208.6,13065.0,195.6607,196.0364,195.5668,195.9237,13065.0
2023-10-04 14:00:00,208.57,208.95,208.49,208.49,2292.0,195.8955,196.2524,195.8204,195.8204,2292.0
2023-10-04 14:30:00,208.62,209.17,208.43,209.17,5050.0,195.9425,196.4591,195.764,196.4591,5050.0
2023-10-04 15:00:00,209.22,210.07,209.16,209.53,5103.0,196.506,197.3044,196.4497,196.7972,5103.0
2023-10-04 15:30:00,209.47,210.07,208.98,209.9,79497.0,196.7408,197.3044,196.2806,197.1447,79497.0
2023-10-05 09:30:00,210.16,210.38,208.82,210.21,9719.0,197.3889,197.5955,196.1303,197.4359,9719.0
2023-10-05 10:00:00,209.91,210.99,209.9,210.26,7343.0,197.1541,198.1685,197.1447,197.4828,7343.0
2023-10-05 10:30:00,210.27,210.29,209.51,209.56,3636.0,197.4922,197.511,196.7784,196.8254,3636.0
2023-10-05 11:00:00,209.84,209.89,209.14,209.72,3263.0,197.0883,197.1353,196.4309,196.9756,3263.0
2023-10-05 11:30:00,209.4,210.3,209.34,209.96,3967.0,196.6751,197.5204,196.6187,197.201,3967.0
2023-10-05 12:00:00,209.71,211.28,209.71,211.28,2008.0,196.9662,198.4408,196.9662,198.4408,2008.0
2023-10-05 12:30:00,211.43,211.59,210.7,210.71,3285.0,198.5817,198.732,197.8961,197.9055,3285.0
2023-10-05 13:00:00,211.06,211.31,210.78,211.11,1474.0,198.2342,198.469,197.9712,198.2812,1474.0
2023-10-05 13:30:00,210.86,211.63,210.83,211.38,3875.0,198.0464,198.7696,198.0182,198.5348,3875.0
2023-10-05 14:00:00,211.4,211.97,211.4,211.75,3259.0,198.5535,199.0889,198.5535,198.8823,3259.0
2023-10-05 14:30:00,212.02,212.63,212.01,212.44,5667.0,199.1359,199.7088,199.1265,199.5303,5667.0
2023-10-05 15:00:00,212.46,212.79,211.9,212.47,7182.0,199.5491,199.8591,199.0232,199.5585,7182.0
2023-10-05 15:30:00,212.52,212.75,212.26,212.37,46170.0,199.6055,199.8215,199.3613,199.4646,46170.0
2023-10-06 09:30:00,210.54,210.76,209.6,210.74,5211.0,197.7458,197.9524,196.8629,197.9336,5211.0
2023-10-06 10:00:00,210.56,211.47,209.97,210.89,43776.0,197.7646,198.6193,197.2104,198.0745,43776.0
2023-10-06 10:30:00,211.12,212.22,210.94,212.11,19062.0,198.2906,199.3237,198.1215,199.2204,19062.0
2023-10-06 11:00:00,212.11,213.97,211.92,213.83,13297.0,199.2204,200.9674,199.0419,200.8359,13297.0
2023-10-06 11:30:00,213.94,215.86,213.94,215.83,10620.0,200.9392,202.7425,200.9392,202.7143,10620.0
2023-10-06 12:00:00,216.22,216.38,215.32,215.59,8597.0,203.0806,203.2309,202.2353,202.4889,8597.0
2023-10-06 12:30:00,215.47,215.65,214.84,214.86,12234.0,202.3762,202.5453,201.7845,201.8033,12234.0
2023-10-06 13:00:00,214.71,216.1,214.71,216.09,7140.0,201.6624,202.9679,201.6624,202.9585,7140.0
2023-10-06 13:30:00,216.05,216.58,215.71,216.44,7136.0,202.921,203.4188,202.6016,203.2873,7136.0
2023-10-06 14:00:00,216.36,216.7,216.0,216.57,8277.0,203.2121,203.5315,202.874,203.4094,8277.0
2023-10-06 14:30:00,216.65,217.12,216.37,216.52,8934.0,203.4845,203.9259,203.2215,203.3624,8934.0
2023-10-06 15:00:00,216.59,216.59,215.67,215.82,8250.0,203.4282,203.4282,202.5641,202.7049,8250.0
2023-10-06 15:30:00,215.92,216.55,215.75,215.96,55167.0,202.7989,203.3906,202.6392,202.8364,55167.0
2023-10-09 09:30:00,214.45,217.56,214.45,217.38,12726.0,201.4182,204.3392,201.4182,204.1701,12726.0
2023-10-09 10:00:00,217.23,218.4,216.82,218.2,12967.0,204.0293,205.1282,203.6442,204.9403,12967.0
2023-10-09 10:30:00,218.19,218.19,217.12,217.77,5506.0,204.9309,204.9309,203.9259,204.5364,5506.0
2023-10-09 11:00:00,217.88,219.53,217.88,219.53,4694.0,204.6398,206.1895,204.6398,206.1895,4694.0
2023-10-09 11:30:00,219.37,219.52,218.54,218.89,2725.0,206.0392,206.1801,205.2597,205.5884,2725.0
2023-10-09 12:00:00,218.74,219.1,218.46,218.59,16934.0,205.4475,205.7856,205.1845,205.3066,16934.0
2023-10-09 12:30:00,218.6,218.6,217.09,217.73,30601.0,205.316,205.316,203.8978,204.4989,30601.0
2023-10-09 13:00:00,217.67,218.41,217.66,218.11,11978.0,204.4425,205.1376,204.4331,204.8558,11978.0
2023-10-09 13:30:00,218.16,218.79,217.85,218.42,12894.0,204.9027,205.4945,204.6116,205.1469,12894.0
2023-10-09 14:00:00,218.57,218.78,218.29,218.47,8726.0,205.2878,205.4851,205.0248,205.1939,8726.0
2023-10-09 14:30:00,218.68,219.47,218.6,219.33,6399.0,205.3911,206.1331,205.316,206.0016,6399.0
2023-10-09 15:00:00,219.24,219.32,218.58,218.72,9270.0,205.9171,205.9923,205.2972,205.4287,9270.0
2023-10-09 15:30:00,218.64,218.88,217.9,218.8,39070.0,205.3536,205.579,204.6585,205.5039,39070.0
2023-10-10 09:30:00,218.26,219.0,217.78,218.3,11526.0,204.9967,205.6917,204.5458,205.0342,11526.0
2023-10-10 10:00:00,218.3,220.05,218.03,219.74,20540.0,205.0342,206.6779,204.7806,206.3867,20540.0
2023-10-10 10:30:00,219.74,220.15,219.47,220.15,17527.0,206.3867,206.7718,206.1331,206.7718,17527.0
2023-10-10 11:00:00,220.04,220.7,220.04,220.18,4202.0,206.6685,207.2884,206.6685,206.8,4202.0
2023-10-10 11:30:00,220.09,221.05,220.04,220.78,7569.0,206.7155,207.6171,206.6685,207.3635,7569.0
2023-10-10 12:00:00,220.88,221.3,220.86,221.19,8491.0,207.4575,207.8519,207.4387,207.7486,8491.0
2023-10-10 12:30:00,221.01,221.2,220.67,221.03,3622.0,207.5796,207.758,207.2602,207.5983,3622.0
2023-10-10 13:00:00,221.16,221.16,220.3,220.35,5087.0,207.7204,207.7204,206.9127,206.9597,5087.0
2023-10-10 13:30:00,220.38,220.38,219.47,219.58,4200.0,206.9878,206.9878,206.1331,206.2365,4200.0
2023-10-10 14:00:00,219.61,219.61,217.97,217.97,8343.0,206.2646,206.2646,204.7243,204.7243,8343.0
2023-10-10 14:30:00,218.04,218.17,217.29,217.44,29255.0,204.79,204.9121,204.0856,204.2265,29255.0
2023-10-10 15:00:00,217.38,217.84,216.98,217.19,17080.0,204.1701,204.6022,203.7945,203.9917,17080.0
2023-10-10 15:30:00,217.25,217.37,216.72,217.2,77641.0,204.048,204.1608,203.5503,204.0011,77641.0
2023-10-11 09:30:00,219.49,221.69,219.49,220.21,5637.0,206.1519,208.2182,206.1519,206.8282,5637.0
2023-10-11 10:00:00,220.49,220.81,219.86,220.64,10314.0,207.0912,207.3917,206.4994,207.232,10314.0
2023-10-11 10:30:00,220.89,221.0,219.84,220.69,9117.0,207.4668,207.5702,206.4807,207.279,9117.0
2023-10-11 11:00:00,220.71,220.99,219.38,220.15,4236.0,207.2978,207.5608,206.0486,206.7718,4236.0
2023-10-11 11:30:00,220.28,220.43,219.72,219.93,18627.0,206.8939,207.0348,206.3679,206.5652,18627.0
2023-10-11 12:00:00,220.16,220.45,219.2,219.51,5880.0,206.7812,207.0536,205.8795,206.1707,5880.0
2023-10-11 12:30:00,219.51,219.97,219.5,219.52,1227.0,206.1707,206.6028,206.1613,206.1801,1227.0
2023-10-11 13:00:00,219.59,219.66,219.29,219.51,5320.0,206.2458,206.3116,205.9641,206.1707,5320.0
2023-10-11 13:30:00,219.57,220.13,219.57,220.08,8179.0,206.2271,206.753,206.2271,206.7061,8179.0
2023-10-11 14:00:00,220.0,221.31,219.92,221.08,55673.0,206.6309,207.8613,206.5558,207.6453,55673.0
2023-10-11 14:30:00,221.08,222.06,221.03,221.4,4970.0,207.6453,208.5657,207.5983,207.9459,4970.0
2023-10-11 15:00:00,221.58,222.64,221.58,222.62,10092.0,208.1149,209.1105,208.1149,209.0917,10092.0
2023-10-11 15:30:00,222.2,222.63,221.88,222.31,32931.0,208.6972,209.1011,208.3967,208.8006,32931.0
2023-10-12 09:30:00,221.29,222.52,220.45,221.22,5498.0,207.8425,208.9978,207.0536,207.7768,5498.0
2023-10-12 10:00:00,220.73,220.73,219.82,220.34,2834.0,207.3166,207.3166,206.4619,206.9503,2834.0
2023-10-12 10:30:00,220.49,221.56,220.17,221.18,5616.0,207.0912,208.0961,206.7906,207.7392,5616.0
2023-10-12 11:00:00,221.19,221.48,220.88,221.24,4317.0,207.7486,208.021,207.4575,207.7956,4317.0
2023-10-12 11:30:00,221.23,221.4,221.08,221.4,676.0,207.7862,207.9459,207.6453,207.9459,676.0
2023-10-12 12:00:00,221.48,222.05,221.47,222.03,2592.0,208.021,208.5564,208.0116,208.5376,2592.0
2023-10-12 12:30:00,222.0,222.2,221.21,221.21,7018.0,208.5094,208.6972,207.7674,207.7674,7018.0
2023-10-12 13:00:00,220.99,220.99,219.65,220.06,6863.0,207.5608,207.5608,206.3022,206.6873,6863.0
2023-10-12 13:30:00,220.02,220.06,219.39,219.5,4414.0,206.6497,206.6873,206.058,206.1613,4414.0
2023-10-12 14:00:00,219.38,220.29,219.38,220.05,5013.0,206.0486,206.9033,206.0486,206.6779,5013.0
2023-10-12 14:30:00,219.98,220.38,219.93,220.03,4285.0,206.6121,206.9878,206.5652,206.6591,4285.0
2023-10-12 15:00:00,220.04,220.28,219.89,220.13,14401.0,206.6685,206.8939,206.5276,206.753,14401.0
2023-10-12 15:30:00,220.14,220.79,219.97,220.34,35639.0,206.7624,207.3729,206.6028,206.9503,35639.0
2023-10-13 09:30:00,221.44,221.51,218.49,218.59,46852.0,207.9834,208.0492,205.2127,205.3066,46852.0
2023-10-13 10:00:00,218.58,220.18,218.27,219.78,16428.0,205.2972,206.8,205.0061,206.4243,16428.0
2023-10-13 10:30:00,219.77,220.37,219.03,219.03,9893.0,206.4149,206.9784,205.7199,205.7199,9893.0
2023-10-13 11:00:00,218.87,219.76,218.46,219.59,4747.0,205.5696,206.4055,205.1845,206.2458,4747.0
2023-10-13 11:30:00,219.39,219.86,218.74,218.74,8047.0,206.058,206.4994,205.4475,205.4475,8047.0
2023-10-13 12:00:00,218.56,219.2,218.51,219.06,25759.0,205.2784,205.8795,205.2315,205.7481,25759.0
2023-10-13 12:30:00,219.12,219.47,218.76,218.95,11044.0,205.8044,206.1331,205.4663,205.6447,11044.0
2023-10-13 13:00:00,219.0,219.19,218.62,218.96,22545.0,205.6917,205.8702,205.3348,205.6541,22545.0
2023-10-13 13:30:00,218.79,220.01,218.61,219.59,8226.0,205.4945,206.6403,205.3254,206.2458,8226.0
2023-10-13 14:00:00,219.59,219.76,219.3,219.3,7854.0,206.2458,206.4055,205.9735,205.9735,7854.0
2023-10-13 14:30:00,219.36,219.5,218.69,219.28,40017.0,206.0298,206.1613,205.4005,205.9547,40017.0
2023-10-13 15:00:00,219.2,219.45,218.62,218.88,10447.0,205.8795,206.1144,205.3348,205.579,10447.0
2023-10-13 15:30:00,218.83,219.65,218.83,219.46,72317.0,205.532,206.3022,205.532,206.1237,72317.0
2023-10-16 09:30:00,221.38,221.38,218.41,218.41,26466.0,207.9271,207.9271,205.1376,205.1376,26466.0
2023-10-16 10:00:00,218.95,219.41,217.49,218.8,12342.0,205.6447,206.0768,204.2735,205.5039,12342.0
2023-10-16 10:30:00,218.77,220.12,218.63,219.59,40333.0,205.4757,206.7436,205.3442,206.2458,40333.0
2023-10-16 11:00:00,219.63,220.23,219.32,219.54,9789.0,206.2834,206.847,205.9923,206.1989,9789.0
2023-10-16 11:30:00,219.68,220.21,219.24,220.02,15306.0,206.3304,206.8282,205.9171,206.6497,15306.0
2023-10-16 12:00:00,220.23,220.44,219.32,219.79,17870.0,206.847,207.0442,205.9923,206.4337,17870.0
2023-10-16 12:30:00,219.69,219.99,219.24,219.3,9340.0,206.3398,206.6215,205.9171,205.9735,9340.0
2023-10-16 13:00:00,219.44,219.88,219.32,219.84,16366.0,206.105,206.5182,205.9923,206.4807,16366.0
2023-10-16 13:30:00,219.87,220.68,219.82,220.34,4226.0,206.5088,207.2696,206.4619,206.9503,4226.0
2023-10-16 14:00:00,220.26,220.55,220.0,220.05,11184.0,206.8751,207.1475,206.6309,206.6779,11184.0
2023-10-16 14:30:00,219.92,220.42,219.7,220.03,8795.0,206.5558,207.0254,206.3492,206.6591,8795.0
2023-10-16 15:00:00,219.97,220.45,219.91,220.0,69281.0,206.6028,207.0536,206.5464,206.6309,69281.0
2023-10-16 15:30:00,220.0,220.24,219.17,219.49,104874.0,206.6309,206.8563,205.8514,206.1519,104874.0
2023-10-17 09:30:00,218.18,219.79,217.86,218.88,36144.0,204.9215,206.4337,204.621,205.579,36144.0
2023-10-17 10:00:00,218.79,220.63,217.62,219.58,18599.0,205.4945,207.2226,204.3956,206.2365,18599.0
2023-10-17 10:30:00,219.6,219.91,219.09,219.65,4905.0,206.2552,206.5464,205.7762,206.3022,4905.0
2023-10-17 11:00:00,219.95,220.38,219.48,219.9,7051.0,206.584,206.9878,206.1425,206.537,7051.0
2023-10-17 11:30:00,219.81,220.98,219.81,220.52,20724.0,206.4525,207.5514,206.4525,207.1193,20724.0
2023-10-17 12:00:00,220.78,221.22,220.42,220.53,6324.0,207.3635,207.7768,207.0254,207.1287,6324.0
2023-10-17 12:30:00,220.34,220.5,219.66,220.0,4090.0,206.9503,207.1005,206.3116,206.6309,4090.0
2023-10-17 13:00:00,219.38,219.38,218.84,219.14,7518.0,206.0486,206.0486,205.5414,205.8232,7518.0
2023-10-17 13:30:00,219.25,219.35,218.45,218.62,3199.0,205.9265,206.0204,205.1751,205.3348,3199.0
2023-10-17 14:00:00,218.65,218.99,218.53,218.83,3291.0,205.363,205.6823,205.2503,205.532,3291.0
2023-10-17 14:30:00,218.49,218.86,217.62,218.35,8792.0,205.2127,205.5602,204.3956,205.0812,8792.0
2023-10-17 15:00:00,218.59,219.93,218.49,219.71,8037.0,205.3066,206.5652,205.2127,206.3586,8037.0
2023-10-17 15:30:00,219.89,219.97,219.05,219.1,37307.0,206.5276,206.6028,205.7387,205.7856,37307.0
2023-10-18 09:30:00,217.59,218.67,216.16,216.42,6248.0,204.3674,205.3818,203.0243,203.2685,6248.0
2023-10-18 10:00:00,215.75,216.93,215.41,216.01,2510.0,202.6392,203.7475,202.3199,202.8834,2510.0
2023-10-18 10:30:00,215.89,216.56,215.89,216.41,4389.0,202.7707,203.4,202.7707,203.2591,4389.0
2023-10-18 11:00:00,216.45,216.99,216.03,216.5,7363.0,203.2967,203.8038,202.9022,203.3436,7363.0
2023-10-18 11:30:00,216.26,216.26,215.17,216.18,9442.0,203.1182,203.1182,202.0944,203.0431,9442.0
2023-10-18 12:00:00,215.9,216.55,215.8,216.06,12541.0,202.7801,203.3906,202.6862,202.9304,12541.0
2023-10-18 12:30:00,215.93,216.42,215.74,216.4,2259.0,202.8083,203.2685,202.6298,203.2497,2259.0
2023-10-18 13:00:00,216.36,217.24,216.36,216.68,13328.0,203.2121,204.0387,203.2121,203.5127,13328.0
2023-10-18 13:30:00,216.62,217.28,216.05,217.16,11268.0,203.4563,204.0762,202.921,203.9635,11268.0
2023-10-18 14:00:00,217.25,218.04,216.56,216.56,6078.0,204.048,204.79,203.4,203.4,6078.0
2023-10-18 14:30:00,216.82,217.37,216.73,216.85,5286.0,203.6442,204.1608,203.5596,203.6724,5286.0
2023-10-18 15:00:00,216.69,216.69,216.27,216.67,5791.0,203.5221,203.5221,203.1276,203.5033,5791.0
2023-10-18 15:30:00,216.83,216.83,215.46,215.57,19330.0,203.6536,203.6536,202.3668,202.4701,19330.0
2023-10-19 09:30:00,214.32,216.43,214.32,215.59,5012.0,201.2961,203.2779,201.2961,202.4889,5012.0
2023-10-19 10:00:00,215.58,216.57,215.45,215.65,3082.0,202.4795,203.4094,202.3574,202.5453,3082.0
2023-10-19 10:30:00,215.01,215.04,213.74,214.04,16237.0,201.9442,201.9723,200.7513,201.0331,16237.0
2023-10-19 11:00:00,213.89,215.03,213.79,214.76,21618.0,200.8922,201.9629,200.7983,201.7094,21618.0
2023-10-19 11:30:00,214.67,215.99,214.67,215.31,15830.0,201.6248,202.8646,201.6248,202.2259,15830.0
2023-10-19 12:00:00,214.96,216.73,214.95,215.54,11773.0,201.8972,203.5596,201.8878,202.442,11773.0
2023-10-19 12:30:00,215.32,216.26,214.23,216.12,4681.0,202.2353,203.1182,201.2116,202.9867,4681.0
2023-10-19 13:00:00,216.48,217.21,216.43,216.8,16716.0,203.3248,204.0105,203.2779,203.6254,16716.0
2023-10-19 13:30:00,216.85,217.03,216.04,216.45,6864.0,203.6724,203.8414,202.9116,203.2967,6864.0
2023-10-19 14:00:00,216.43,216.53,215.62,215.87,12403.0,203.2779,203.3718,202.5171,202.7519,12403.0
2023-10-19 14:30:00,215.75,215.75,215.03,215.06,24052.0,202.6392,202.6392,201.9629,201.9911,24052.0
2023-10-19 15:00:00,215.3,215.33,213.78,214.0,6235.0,202.2165,202.2447,200.7889,200.9955,6235.0
2023-10-19 15:30:00,214.15,214.68,213.12,214.18,36708.0,201.1364,201.6342,200.169,201.1646,36708.0
2023-10-20 09:30:00,214.66,217.03,213.99,215.12,24467.0,201.6154,203.8414,200.9861,202.0475,24467.0
2023-10-20 10:00:00,214.68,214.82,213.96,214.33,6767.0,201.6342,201.7657,200.958,201.3055,6767.0
2023-10-20 10:30:00,214.31,215.55,214.09,214.75,4827.0,201.2867,202.4513,201.0801,201.7,4827.0
2023-10-20 11:00:00,214.73,214.94,213.36,213.36,2400.0,201.6812,201.8784,200.3944,200.3944,2400.0
2023-10-20 11:30:00,213.01,213.57,212.48,213.4,19231.0,200.0657,200.5917,199.5679,200.432,19231.0
2023-10-20 12:00:00,213.41,214.16,213.08,214.02,4708.0,200.4414,201.1458,200.1314,201.0143,4708.0
2023-10-20 12:30:00,214.07,214.24,213.26,213.69,5204.0,201.0613,201.221,200.3005,200.7044,5204.0
2023-10-20 13:00:00,213.93,214.14,213.47,214.06,3200.0,200.9298,201.127,200.4977,201.0519,3200.0
2023-10-20 13:30:00,213.86,213.91,213.31,213.59,2898.0,200.864,200.911,200.3475,200.6105,2898.0
2023-10-20 14:00:00,213.85,213.85,213.36,213.45,4300.0,200.8547,200.8547,200.3944,200.479,4300.0
2023-10-20 14:30:00,213.45,214.0,213.11,213.11,3928.0,200.479,200.9955,200.1596,200.1596,3928.0
2023-10-20 15:00:00,213.13,213.4,212.34,212.7,13155.0,200.1784,200.432,199.4364,199.7745,13155.0
2023-10-20 15:30:00,212.62,212.83,211.53,211.67,36914.0,199.6994,199.8966,198.6756,198.8071,36914.0
2023-10-23 09:30:00,209.13,210.82,208.55,210.74,7034.0,196.4215,198.0088,195.8767,197.9336,7034.0
2023-10-23 10:00:00,210.77,211.97,210.71,210.93,11055.0,197.9618,199.0889,197.9055,198.1121,11055.0
2023-10-23 10:30:00,210.8,211.2,210.59,210.59,7632.0,197.99,198.3657,197.7928,197.7928,7632.0
2023-10-23 11:00:00,210.64,211.66,210.37,211.43,4955.0,197.8397,198.7977,197.5861,198.5817,4955.0
2023-10-23 11:30:00,211.58,212.24,211.46,211.77,8014.0,198.7226,199.3425,198.6099,198.9011,8014.0
2023-10-23 12:00:00,211.75,211.82,210.68,211.48,8163.0,198.8823,198.948,197.8773,198.6287,8163.0
2023-10-23 12:30:00,211.39,212.13,211.34,212.13,7029.0,198.5441,199.2392,198.4972,199.2392,7029.0
2023-10-23 13:00:00,212.2,212.4,211.35,211.45,8644.0,199.3049,199.4928,198.5066,198.6005,8644.0
2023-10-23 13:30:00,211.36,211.84,210.8,210.8,9435.0,198.516,198.9668,197.99,197.99,9435.0
2023-10-23 14:00:00,210.92,210.92,210.27,210.71,9638.0,198.1027,198.1027,197.4922,197.9055,9638.0
2023-10-23 14:30:00,210.71,211.47,210.6,210.99,16483.0,197.9055,198.6193,197.8022,198.1685,16483.0
2023-10-23 15:00:00,211.0,211.0,209.21,209.21,14127.0,198.1778,198.1778,196.4966,196.4966,14127.0
2023-10-23 15:30:00,209.1,209.99,209.02,209.32,56854.0,196.3933,197.2292,196.3182,196.5999,56854.0
2023-10-24 09:30:00,210.47,212.61,210.13,212.61,9534.0,197.6801,199.69,197.3607,199.69,9534.0
2023-10-24 10:00:00,212.63,212.98,211.7,212.84,11354.0,199.7088,200.0375,198.8353,199.906,11354.0
2023-10-24 10:30:00,212.76,213.02,212.33,212.45,6136.0,199.8309,200.0751,199.427,199.5397,6136.0
2023-10-24 11:00:00,212.26,212.26,211.03,212.12,8148.0,199.3613,199.3613,198.206,199.2298,8148.0
2023-10-24 11:30:00,211.75,212.5,211.71,212.1,8512.0,198.8823,199.5867,198.8447,199.211,8512.0
2023-10-24 12:00:00,212.13,212.67,211.68,212.0,6181.0,199.2392,199.7464,198.8165,199.1171,6181.0
2023-10-24 12:30:00,211.94,212.66,211.88,212.62,14888.0,199.0607,199.737,199.0044,199.6994,14888.0
2023-10-24 13:00:00,212.83,213.03,212.13,212.67,8972.0,199.8966,200.0845,199.2392,199.7464,8972.0
2023-10-24 13:30:00,212.8,213.37,212.8,213.14,2590.0,199.8685,200.4038,199.8685,200.1878,2590.0
2023-10-24 14:00:00,213.19,213.69,213.17,213.58,14060.0,200.2348,200.7044,200.216,200.6011,14060.0
2023-10-24 14:30:00,213.71,214.25,213.58,214.03,25920.0,200.7232,201.2303,200.6011,201.0237,25920.0
2023-10-24 15:00:00,214.0,214.68,213.83,214.62,29308.0,200.9955,201.6342,200.8359,201.5779,29308.0
2023-10-24 15:30:00,214.59,215.21,214.34,214.77,66364.0,201.5497,202.132,201.3149,201.7187,66364.0
2023-10-25 09:30:00,214.07,214.37,212.76,213.7,5851.0,201.0613,201.3431,199.8309,200.7138,5851.0
2023-10-25 10:00:00,213.7,213.7,211.76,211.93,11025.0,200.7138,200.7138,198.8917,199.0513,11025.0
2023-10-25 10:30:00,212.34,213.09,212.25,212.8,8509.0,199.4364,200.1408,199.3519,199.8685,8509.0
2023-10-25 11:00:00,213.01,213.26,212.3,212.48,8741.0,200.0657,200.3005,199.3988,199.5679,8741.0
2023-10-25 11:30:00,212.4,212.62,211.84,212.15,6069.0,199.4928,199.6994,198.9668,199.258,6069.0
2023-10-25 12:00:00,211.98,211.98,210.62,210.93,4525.0,199.0983,199.0983,197.8209,198.1121,4525.0
2023-10-25 12:30:00,211.12,211.3,210.32,210.94,15441.0,198.2906,198.4596,197.5392,198.1215,15441.0
2023-10-25 13:00:00,210.67,211.14,210.38,210.85,8753.0,197.8679,198.3093,197.5955,198.037,8753.0
2023-10-25 13:30:00,210.86,211.65,210.65,211.61,8663.0,198.0464,198.7883,197.8491,198.7508,8663.0
2023-10-25 14:00:00,211.64,211.8,211.11,211.5,6094.0,198.779,198.9292,198.2812,198.6475,6094.0
2023-10-25 14:30:00,211.02,211.4,210.9,210.98,11639.0,198.1966,198.5535,198.0839,198.1591,11639.0
2023-10-25 15:00:00,210.92,211.43,210.74,210.83,12137.0,198.1027,198.5817,197.9336,198.0182,12137.0
2023-10-25 15:30:00,210.92,211.22,210.15,210.26,35085.0,198.1027,198.3845,197.3795,197.4828,35085.0
2023-10-26 09:30:00,211.31,213.82,210.8,213.08,49107.0,198.469,200.8265,197.99,200.1314,49107.0
2023-10-26 10:00:00,212.83,213.66,211.75,212.28,34550.0,199.8966,200.6762,198.8823,199.3801,34550.0
2023-10-26 10:30:00,212.34,212.63,211.28,211.97,51424.0,199.4364,199.7088,198.4408,199.0889,51424.0
2023-10-26 11:00:00,212.11,212.54,210.38,211.25,34146.0,199.2204,199.6243,197.5955,198.4127,34146.0
2023-10-26 11:30:00,211.22,211.31,210.05,210.37,16399.0,198.3845,198.469,197.2856,197.5861,16399.0
2023-10-26 12:00:00,210.07,210.07,208.12,209.0,50732.0,197.3044,197.3044,195.4729,196.2994,50732.0
2023-10-26 12:30:00,209.01,209.4,208.81,209.0,5188.0,196.3088,196.6751,196.1209,196.2994,5188.0
2023-10-26 13:00:00,208.82,209.5,208.51,209.08,9532.0,196.1303,196.769,195.8392,196.3745,9532.0
2023-10-26 13:30:00,209.24,209.84,208.7,209.45,28556.0,196.5248,197.0883,196.0176,196.722,28556.0
2023-10-26 14:00:00,209.4,209.4,208.83,209.16,30083.0,196.6751,196.6751,196.1397,196.4497,30083.0
2023-10-26 14:30:00,209.11,209.69,209.03,209.64,26486.0,196.4027,196.9475,196.3276,196.9005,26486.0
2023-10-26 15:00:00,209.66,209.97,208.97,209.1,20132.0,196.9193,197.2104,196.2712,196.3933,20132.0
2023-10-26 15:30:00,208.97,209.14,208.29,208.67,73379.0,196.2712,196.4309,195.6325,195.9894,73379.0
2023-10-27 09:30:00,211.17,214.05,207.92,213.33,91472.0,198.3375,201.0425,195.285,200.3663,91472.0
2023-10-27 10:00:00,213.33,215.23,211.26,211.81,66945.0,200.3663,202.1508,198.422,198.9386,66945.0
2023-10-27 10:30:00,211.43,211.52,208.93,210.55,69477.0,198.5817,198.6662,196.2336,197.7552,69477.0
2023-10-27 11:00:00,210.55,211.86,208.86,209.18,41332.0,197.7552,198.9856,196.1679,196.4684,41332.0
2023-10-27 11:30:00,208.97,208.98,206.55,206.97,24719.0,196.2712,196.2806,193.9983,194.3927,24719.0
2023-10-27 12:00:00,207.11,208.55,205.47,205.97,29178.0,194.5242,195.8767,192.9839,193.4535,29178.0
2023-10-27 12:30:00,205.75,206.65,205.73,206.17,29833.0,193.2469,194.0922,193.2281,193.6414,29833.0
2023-10-27 13:00:00,206.17,206.17,203.85,204.91,27673.0,193.6414,193.6414,191.4623,192.4579,27673.0
2023-10-27 13:30:00,204.84,205.52,204.61,205.49,12055.0,192.3922,193.0309,192.1762,193.0027,12055.0
2023-10-27 14:00:00,205.46,207.69,205.46,206.83,55790.0,192.9745,195.069,192.9745,194.2613,55790.0
2023-10-27 14:30:00,206.7,209.26,206.65,206.66,39761.0,194.1392,196.5436,194.0922,194.1016,39761.0
2023-10-27 15:00:00,206.72,207.48,206.28,206.71,48869.0,194.1579,194.8718,193.7447,194.1485,48869.0
2023-10-27 15:30:00,206.66,207.54,206.46,206.58,183608.0,194.1016,194.9281,193.9137,194.0264,183608.0
2023-10-30 09:30:00,208.78,210.63,208.1,210.44,14592.0,196.0928,197.8303,195.4541,197.6519,14592.0
2023-10-30 10:00:00,210.39,210.96,209.65,210.3,21471.0,197.6049,198.1403,196.9099,197.5204,21471.0
2023-10-30 10:30:00,210.23,210.25,208.42,208.97,14456.0,197.4546,197.4734,195.7546,196.2712,14456.0
2023-10-30 11:00:00,208.97,209.2,205.48,205.98,24067.0,196.2712,196.4872,192.9933,193.4629,24067.0
2023-10-30 11:30:00,205.96,206.81,205.95,206.76,7747.0,193.4441,194.2425,193.4347,194.1955,7747.0
2023-10-30 12:00:00,206.84,207.2,206.36,206.59,8302.0,194.2706,194.6088,193.8198,194.0358,8302.0
2023-10-30 12:30:00,206.51,206.7,206.03,206.03,5114.0,193.9607,194.1392,193.5099,193.5099,5114.0
2023-10-30 13:00:00,206.29,207.6,206.29,207.6,8200.0,193.7541,194.9845,193.7541,194.9845,8200.0
2023-10-30 13:30:00,207.74,208.74,207.46,208.63,13068.0,195.116,196.0552,194.853,195.9519,13068.0
2023-10-30 14:00:00,208.42,208.46,207.75,208.1,4772.0,195.7546,195.7922,195.1253,195.4541,4772.0
2023-10-30 14:30:00,208.09,209.18,208.01,208.94,22526.0,195.4447,196.4684,195.3695,196.243,22526.0
2023-10-30 15:00:00,209.02,209.98,208.94,209.93,43037.0,196.3182,197.2198,196.243,197.1729,43037.0
2023-10-30 15:30:00,210.0,210.32,209.63,209.92,78502.0,197.2386,197.5392,196.8911,197.1635,78502.0
2023-10-31 09:30:00,211.03,211.03,209.52,210.06,9680.0,198.206,198.206,196.7878,197.295,9680.0
2023-10-31 10:00:00,209.74,210.05,208.78,209.67,12946.0,196.9944,197.2856,196.0928,196.9287,12946.0
2023-10-31 10:30:00,209.64,212.4,209.64,212.4,22126.0,196.9005,199.4928,196.9005,199.4928,22126.0
2023-10-31 11:00:00,212.4,213.87,212.38,213.64,20533.0,199.4928,200.8734,199.474,200.6574,20533.0
2023-10-31 11:30:00,213.65,214.09,213.19,213.89,10749.0,200.6668,201.0801,200.2348,200.8922,10749.0
2023-10-31 12:00:00,213.86,214.77,213.86,214.38,25163.0,200.864,201.7187,200.864,201.3524,25163.0
2023-10-31 12:30:00,214.4,215.23,214.38,214.89,20999.0,201.3712,202.1508,201.3524,201.8315,20999.0
2023-10-31 13:00:00,214.89,215.54,214.07,214.54,27178.0,201.8315,202.442,201.0613,201.5027,27178.0
2023-10-31 13:30:00,214.66,214.77,213.98,213.99,11438.0,201.6154,201.7187,200.9768,200.9861,11438.0
2023-10-31 14:00:00,214.21,214.21,212.8,212.97,16070.0,201.1928,201.1928,199.8685,200.0281,16070.0
2023-10-31 14:30:00,212.97,213.52,212.78,213.31,13646.0,200.0281,200.5447,199.8497,200.3475,13646.0
2023-10-31 15:00:00,213.31,213.91,213.29,213.69,15575.0,200.3475,200.911,200.3287,200.7044,15575.0
2023-10-31 15:30:00,213.79,214.42,213.3,213.92,112293.0,200.7983,201.39,200.3381,200.9204,112293.0
2023-11-01 09:30:00,213.91,213.91,210.44,211.82,27029.0,200.911,200.911,197.6519,198.948,27029.0
2023-11-01 10:00:00,211.92,212.85,210.59,211.21,17708.0,199.0419,199.9154,197.7928,198.3751,17708.0
2023-11-01 10:30:00,211.19,211.42,210.27,210.3,7986.0,198.3563,198.5723,197.4922,197.5204,7986.0
2023-11-01 11:00:00,210.08,210.31,208.19,208.58,13800.0,197.3138,197.5298,195.5386,195.9049,13800.0
2023-11-01 11:30:00,208.75,210.66,208.62,209.43,18511.0,196.0646,197.8585,195.9425,196.7033,18511.0
2023-11-01 12:00:00,209.2,209.97,209.03,209.97,9072.0,196.4872,197.2104,196.3276,197.2104,9072.0
2023-11-01 12:30:00,209.97,210.49,208.38,208.4,13476.0,197.2104,197.6988,195.7171,195.7358,13476.0
2023-11-01 13:00:00,208.4,208.4,206.91,207.16,10531.0,195.7358,195.7358,194.3364,194.5712,10531.0
2023-11-01 13:30:00,207.38,207.6,206.91,207.43,9710.0,194.7778,194.9845,194.3364,194.8248,9710.0
2023-11-01 14:00:00,207.44,207.82,206.6,207.62,13847.0,194.8342,195.1911,194.0452,195.0032,13847.0
2023-11-01 14:30:00,207.7,208.35,206.66,207.99,31145.0,195.0784,195.6889,194.1016,195.3508,31145.0
2023-11-01 15:00:00,208.02,209.03,208.02,209.0,31052.0,195.3789,196.3276,195.3789,196.2994,31052.0
2023-11-01 15:30:00,208.93,209.02,207.49,207.84,121111.0,196.2336,196.3182,194.8811,195.2099,121111.0
2023-11-02 09:30:00,210.23,211.69,208.69,209.81,27117.0,197.4546,198.8259,196.0082,197.0602,27117.0
2023-11-02 10:00:00,210.03,210.03,208.41,209.72,18153.0,197.2668,197.2668,195.7452,196.9756,18153.0
2023-11-02 10:30:00,209.73,210.94,209.3,210.94,28367.0,196.985,198.1215,196.5812,198.1215,28367.0
2023-11-02 11:00:00,210.85,211.09,209.59,211.07,20521.0,198.037,198.2624,196.8535,198.2436,20521.0
2023-11-02 11:30:00,211.0,211.28,210.53,211.13,18178.0,198.1778,198.4408,197.7364,198.2999,18178.0
2023-11-02 12:00:00,210.94,211.22,210.32,210.33,18554.0,198.1215,198.3845,197.5392,197.5486,18554.0
2023-11-02 12:30:00,210.46,211.5,210.16,211.21,35177.0,197.6707,198.6475,197.3889,198.3751,35177.0
2023-11-02 13:00:00,211.2,211.21,210.2,210.6,23200.0,198.3657,198.3751,197.4265,197.8022,23200.0
2023-11-02 13:30:00,210.73,211.12,210.69,211.03,36220.0,197.9243,198.2906,197.8867,198.206,36220.0
2023-11-02 14:00:00,211.01,211.01,210.06,210.7,36712.0,198.1872,198.1872,197.295,197.8961,36712.0
2023-11-02 14:30:00,210.78,210.96,210.02,210.44,55711.0,197.9712,198.1403,197.2574,197.6519,55711.0
2023-11-02 15:00:00,210.45,210.75,209.96,210.5,38937.0,197.6613,197.943,197.201,197.7082,38937.0
2023-11-02 15:30:00,210.51,211.83,210.48,211.76,118613.0,197.7176,198.9574,197.6894,198.8917,118613.0
2023-11-03 09:30:00,214.9,218.44,214.89,218.44,11308.0,201.8408,205.1657,201.8315,205.1657,11308.0
2023-11-03 10:00:00,218.71,219.8,218.45,218.59,9605.0,205.4193,206.4431,205.1751,205.3066,9605.0
2023-11-03 10:30:00,218.79,218.89,217.99,218.56,3579.0,205.4945,205.5884,204.7431,205.2784,3579.0
2023-11-03 11:00:00,218.37,219.55,218.18,219.48,8792.0,205.1,206.2083,204.9215,206.1425,8792.0
2023-11-03 11:30:00,219.68,221.02,219.43,220.98,7547.0,206.3304,207.5889,206.0956,207.5514,7547.0
2023-11-03 12:00:00,221.02,222.06,221.02,222.06,8160.0,207.5889,208.5657,207.5889,208.5657,8160.0
2023-11-03 12:30:00,222.08,222.16,220.27,220.28,8976.0,208.5845,208.6597,206.8845,206.8939,8976.0
2023-11-03 13:00:00,220.16,220.33,219.29,219.38,6168.0,206.7812,206.9409,205.9641,206.0486,6168.0
2023-11-03 13:30:00,219.42,219.67,219.03,219.43,11847.0,206.0862,206.321,205.7199,206.0956,11847.0
2023-11-03 14:00:00,219.66,219.81,219.1,219.1,9231.0,206.3116,206.4525,205.7856,205.7856,9231.0
2023-11-03 14:30:00,219.0,219.28,218.67,218.98,6364.0,205.6917,205.9547,205.3818,205.6729,6364.0
2023-11-03 15:00:00,219.03,219.04,218.23,218.36,12787.0,205.7199,205.7293,204.9685,205.0906,12787.0
2023-11-03 15:30:00,218.32,218.7,217.17,217.22,48833.0,205.053,205.4099,203.9729,204.0199,48833.0
2023-11-06 09:30:00,216.03,216.03,213.78,213.98,6357.0,202.9022,202.9022,200.7889,200.9768,6357.0
2023-11-06 10:00:00,213.69,213.83,212.96,213.2,8877.0,200.7044,200.8359,200.0187,200.2442,8877.0
2023-11-06 10:30:00,212.58,213.12,212.06,212.96,4806.0,199.6618,200.169,199.1734,200.0187,4806.0
2023-11-06 11:00:00,213.0,213.0,211.84,211.92,6174.0,200.0563,200.0563,198.9668,199.0419,6174.0
2023-11-06 11:30:00,211.74,212.12,211.08,211.99,3383.0,198.8729,199.2298,198.253,199.1077,3383.0
2023-11-06 12:00:00,212.09,212.2,211.19,211.19,1819.0,199.2016,199.3049,198.3563,198.3563,1819.0
2023-11-06 12:30:00,211.31,211.62,211.18,211.51,3876.0,198.469,198.7602,198.3469,198.6569,3876.0
2023-11-06 13:00:00,211.25,211.45,210.91,211.45,3513.0,198.4127,198.6005,198.0933,198.6005,3513.0
2023-11-06 13:30:00,211.4,211.4,210.2,210.63,6826.0,198.5535,198.5535,197.4265,197.8303,6826.0
2023-11-06 14:00:00,210.64,211.47,210.6,211.47,12199.0,197.8397,198.6193,197.8022,198.6193,12199.0
2023-11-06 14:30:00,211.42,211.52,211.16,211.5,3400.0,198.5723,198.6662,198.3281,198.6475,3400.0
2023-11-06 15:00:00,211.74,211.97,211.35,211.65,3155.0,198.8729,199.0889,198.5066,198.7883,3155.0
2023-11-06 15:30:00,211.52,212.37,211.13,212.13,32776.0,198.6662,199.4646,198.2999,199.2392,32776.0
2023-11-07 09:30:00,212.5,212.5,209.51,209.9,5382.0,199.5867,199.5867,196.7784,197.1447,5382.0
2023-11-07 10:00:00,210.06,211.03,209.95,211.03,7163.0,197.295,198.206,197.1917,198.206,7163.0
2023-11-07 10:30:00,210.92,210.95,209.59,209.7,4400.0,198.1027,198.1309,196.8535,196.9568,4400.0
2023-11-07 11:00:00,209.86,209.86,208.6,208.6,6717.0,197.1071,197.1071,195.9237,195.9237,6717.0
2023-11-07 11:30:00,208.46,209.3,208.39,209.21,12805.0,195.7922,196.5812,195.7265,196.4966,12805.0
2023-11-07 12:00:00,208.85,209.06,208.5,208.51,6407.0,196.1585,196.3557,195.8298,195.8392,6407.0
2023-11-07 12:30:00,208.38,209.15,208.04,208.89,5899.0,195.7171,196.4403,195.3977,196.1961,5899.0
2023-11-07 13:00:00,209.06,209.84,209.01,209.08,7791.0,196.3557,197.0883,196.3088,196.3745,7791.0
2023-11-07 13:30:00,209.12,209.32,208.8,209.12,2591.0,196.4121,196.5999,196.1115,196.4121,2591.0
2023-11-07 14:00:00,209.22,209.63,209.03,209.07,6853.0,196.506,196.8911,196.3276,196.3651,6853.0
2023-11-07 14:30:00,209.07,209.35,208.79,209.1,6063.0,196.3651,196.6281,196.1021,196.3933,6063.0
2023-11-07 15:00:00,209.04,209.57,208.94,209.44,5135.0,196.337,196.8347,196.243,196.7126,5135.0
2023-11-07 15:30:00,209.52,209.74,209.21,209.51,26275.0,196.7878,196.9944,196.4966,196.7784,26275.0
2023-11-08 09:30:00,210.76,211.09,210.13,211.09,4137.0,197.9524,198.2624,197.3607,198.2624,4137.0
2023-11-08 10:00:00,210.54,211.29,210.11,211.11,5450.0,197.7458,198.4502,197.3419,198.2812,5450.0
2023-11-08 10:30:00,210.71,211.17,210.62,210.79,4186.0,197.9055,198.3375,197.8209,197.9806,4186.0
2023-11-08 11:00:00,211.0,211.35,209.45,209.71,3303.0,198.1778,198.5066,196.722,196.9662,3303.0
2023-11-08 11:30:00,209.42,210.09,209.41,209.8,3304.0,196.6939,197.3231,196.6845,197.0508,3304.0
2023-11-08 12:00:00,209.67,209.71,209.0,209.11,3742.0,196.9287,196.9662,196.2994,196.4027,3742.0
2023-11-08 12:30:00,208.89,209.32,208.63,208.87,8304.0,196.1961,196.5999,195.9519,196.1773,8304.0
2023-11-08 13:00:00,208.64,209.27,208.64,209.27,7365.0,195.9613,196.553,195.9613,196.553,7365.0
2023-11-08 13:30:00,209.37,209.88,209.34,209.51,11649.0,196.6469,197.1259,196.6187,196.7784,11649.0
2023-11-08 14:00:00,209.45,210.39,209.41,210.29,30059.0,196.722,197.6049,196.6845,197.511,30059.0
2023-11-08 14:30:00,210.39,210.89,209.83,209.88,16758.0,197.6049,198.0745,197.0789,197.1259,16758.0
2023-11-08 15:00:00,210.01,210.34,209.71,210.04,29313.0,197.248,197.558,196.9662,197.2762,29313.0
2023-11-08 15:30:00,209.93,211.17,209.86,210.86,52043.0,197.1729,198.3375,197.1071,198.0464,52043.0
2023-11-09 09:30:00,211.44,211.73,209.75,210.36,8431.0,198.5911,198.8635,197.0038,197.5767,8431.0
2023-11-09 10:00:00,210.58,210.58,207.49,208.89,8340.0,197.7834,197.7834,194.8811,196.1961,8340.0
2023-11-09 10:30:00,209.11,209.32,208.05,208.88,10209.0,196.4027,196.5999,195.4071,196.1867,10209.0
2023-11-09 11:00:00,208.86,209.87,208.3,209.16,5566.0,196.1679,197.1165,195.6419,196.4497,5566.0
2023-11-09 11:30:00,208.87,210.21,208.43,210.09,6697.0,196.1773,197.4359,195.764,197.3231,6697.0
2023-11-09 12:00:00,210.23,210.3,209.54,210.0,8584.0,197.4546,197.5204,196.8066,197.2386,8584.0
2023-11-09 12:30:00,209.82,210.29,209.43,210.28,7098.0,197.0696,197.511,196.7033,197.5016,7098.0
2023-11-09 13:00:00,209.93,209.93,208.54,208.74,6761.0,197.1729,197.1729,195.8673,196.0552,6761.0
2023-11-09 13:30:00,208.72,208.84,207.83,208.22,13727.0,196.0364,196.1491,195.2005,195.5668,13727.0
2023-11-09 14:00:00,207.94,207.97,207.25,207.97,4534.0,195.3038,195.332,194.6557,195.332,4534.0
2023-11-09 14:30:00,207.77,207.91,207.1,207.65,6727.0,195.1441,195.2756,194.5148,195.0314,6727.0
2023-11-09 15:00:00,207.34,207.72,207.22,207.39,9523.0,194.7403,195.0972,194.6276,194.7872,9523.0
2023-11-09 15:30:00,207.39,207.87,207.17,207.76,23889.0,194.7872,195.2381,194.5806,195.1347,23889.0
2023-11-10 09:30:00,208.23,209.2,207.28,208.61,10249.0,195.5762,196.4872,194.6839,195.9331,10249.0
2023-11-10 10:00:00,208.92,209.51,208.92,209.06,2301.0,196.2242,196.7784,196.2242,196.3557,2301.0
2023-11-10 10:30:00,208.85,209.27,208.8,208.86,3200.0,196.1585,196.553,196.1115,196.1679,3200.0
2023-11-10 11:00:00,209.43,210.05,209.43,209.92,6472.0,196.7033,197.2856,196.7033,197.1635,6472.0
2023-11-10 11:30:00,209.83,210.11,209.13,209.31,3602.0,197.0789,197.3419,196.4215,196.5905,3602.0
2023-11-10 12:00:00,209.31,209.6,209.11,209.31,5751.0,196.5905,196.8629,196.4027,196.5905,5751.0
2023-11-10 12:30:00,209.29,209.58,208.97,209.52,8150.0,196.5718,196.8441,196.2712,196.7878,8150.0
2023-11-10 13:00:00,209.5,210.57,209.36,210.23,13363.0,196.769,197.774,196.6375,197.4546,13363.0
2023-11-10 13:30:00,210.51,210.79,209.98,210.4,19020.0,197.7176,197.9806,197.2198,197.6143,19020.0
2023-11-10 14:00:00,210.36,211.08,210.06,210.6,9201.0,197.5767,198.253,197.295,197.8022,9201.0
2023-11-10 14:30:00,210.64,210.92,210.25,210.26,16462.0,197.8397,198.1027,197.4734,197.4828,16462.0
2023-11-10 15:00:00,210.26,210.92,210.18,210.91,25748.0,197.4828,198.1027,197.4077,198.0933,25748.0
2023-11-10 15:30:00,210.94,211.43,210.55,210.66,48253.0,198.1215,198.5817,197.7552,197.8585,48253.0
2023-11-13 09:30:00,208.1,209.27,207.28,208.46,16521.0,195.4541,196.553,194.6839,195.7922,16521.0
2023-11-13 10:00:00,208.16,208.27,206.96,206.96,27538.0,195.5104,195.6137,194.3834,194.3834,27538.0
2023-11-13 10:30:00,207.11,207.34,206.29,206.54,7365.0,194.5242,194.7403,193.7541,193.9889,7365.0
2023-11-13 11:00:00,206.56,207.42,206.31,207.17,8227.0,194.0077,194.8154,193.7729,194.5806,8227.0
2023-11-13 11:30:00,207.03,207.76,206.98,207.52,9846.0,194.4491,195.1347,194.4021,194.9093,9846.0
2023-11-13 12:00:00,207.53,207.97,206.43,206.71,10595.0,194.9187,195.332,193.8856,194.1485,10595.0
2023-11-13 12:30:00,206.35,206.4,205.38,205.8,8946.0,193.8104,193.8574,192.8994,193.2938,8946.0
2023-11-13 13:00:00,205.78,206.4,205.38,206.24,5500.0,193.2751,193.8574,192.8994,193.7071,5500.0
2023-11-13 13:30:00,206.34,206.34,205.61,205.62,3964.0,193.801,193.801,193.1154,193.1248,3964.0
2023-11-13 14:00:00,205.59,205.64,204.88,205.22,5810.0,193.0966,193.1436,192.4297,192.7491,5810.0
2023-11-13 14:30:00,205.29,205.57,204.67,204.7,14273.0,192.8148,193.0778,192.2325,192.2607,14273.0
2023-11-13 15:00:00,204.64,205.6,204.64,205.42,18173.0,192.2043,193.106,192.2043,192.9369,18173.0
2023-11-13 15:30:00,205.41,205.89,205.33,205.78,40692.0,192.9275,193.3784,192.8524,193.2751,40692.0
2023-11-14 09:30:00,211.47,215.3,211.47,213.67,33983.0,198.6193,202.2165,198.6193,200.6856,33983.0
2023-11-14 10:00:00,214.35,215.95,214.09,215.37,17742.0,201.3243,202.827,201.0801,202.2823,17742.0
2023-11-14 10:30:00,215.12,217.73,214.89,217.39,7956.0,202.0475,204.4989,201.8315,204.1795,7956.0
2023-11-14 11:00:00,217.46,218.2,217.17,217.96,5336.0,204.2453,204.9403,203.9729,204.7149,5336.0
2023-11-14 11:30:00,217.91,217.91,216.49,216.79,9695.0,204.6679,204.6679,203.3342,203.616,9695.0
2023-11-14 12:00:00,216.38,216.38,215.09,215.33,13038.0,203.2309,203.2309,202.0193,202.2447,13038.0
2023-11-14 12:30:00,215.55,215.71,214.13,214.13,7417.0,202.4513,202.6016,201.1176,201.1176,7417.0
2023-11-14 13:00:00,214.0,214.72,213.6,214.08,9032.0,200.9955,201.6718,200.6198,201.0707,9032.0
2023-11-14 13:30:00,214.27,215.0,214.11,214.78,4623.0,201.2491,201.9348,201.0989,201.7281,4623.0
2023-11-14 14:00:00,214.39,214.52,214.07,214.45,1612.0,201.3618,201.4839,201.0613,201.4182,1612.0
2023-11-14 14:30:00,214.58,215.22,214.53,215.09,31556.0,201.5403,202.1414,201.4933,202.0193,31556.0
2023-11-14 15:00:00,215.38,216.64,214.85,216.44,20324.0,202.2917,203.4751,201.7939,203.2873,20324.0
2023-11-14 15:30:00,216.35,216.79,215.55,216.15,66147.0,203.2027,203.616,202.4513,203.0149,66147.0
2023-11-15 09:30:00,216.28,217.91,216.01,217.89,6429.0,203.137,204.6679,202.8834,204.6492,6429.0
2023-11-15 10:00:00,218.03,218.03,217.25,217.27,9146.0,204.7806,204.7806,204.048,204.0668,9146.0
2023-11-15 10:30:00,217.58,217.58,216.62,216.66,5968.0,204.358,204.358,203.4563,203.4939,5968.0
2023-11-15 11:00:00,216.76,217.12,215.08,215.55,9522.0,203.5878,203.9259,202.0099,202.4513,9522.0
2023-11-15 11:30:00,215.13,215.65,214.64,214.66,5301.0,202.0569,202.5453,201.5966,201.6154,5301.0
2023-11-15 12:00:00,214.89,214.91,214.4,214.64,17788.0,201.8315,201.8502,201.3712,201.5966,17788.0
2023-11-15 12:30:00,214.87,215.16,214.44,214.44,5212.0,201.8127,202.085,201.4088,201.4088,5212.0
2023-11-15 13:00:00,214.53,214.62,213.81,213.89,5930.0,201.4933,201.5779,200.8171,200.8922,5930.0
2023-11-15 13:30:00,213.86,214.42,213.86,213.87,5514.0,200.864,201.39,200.864,200.8734,5514.0
2023-11-15 14:00:00,214.1,214.59,214.0,214.43,6523.0,201.0895,201.5497,200.9955,201.3994,6523.0
2023-11-15 14:30:00,214.53,214.71,213.83,214.1,4208.0,201.4933,201.6624,200.8359,201.0895,4208.0
2023-11-15 15:00:00,214.15,214.43,214.07,214.33,5511.0,201.1364,201.3994,201.0613,201.3055,5511.0
2023-11-15 15:30:00,214.3,214.34,213.31,213.52,30090.0,201.2773,201.3149,200.3475,200.5447,30090.0
2023-11-16 09:30:00,214.62,214.62,212.22,212.39,7928.0,201.5779,201.5779,199.3237,199.4834,7928.0
2023-11-16 10:00:00,212.4,212.93,212.11,212.93,4365.0,199.4928,199.9906,199.2204,199.9906,4365.0
2023-11-16 10:30:00,212.96,213.31,212.05,212.63,8799.0,200.0187,200.3475,199.164,199.7088,8799.0
2023-11-16 11:00:00,212.63,214.5,212.53,214.35,9592.0,199.7088,201.4652,199.6149,201.3243,9592.0
2023-11-16 11:30:00,214.02,214.59,213.92,214.31,3566.0,201.0143,201.5497,200.9204,201.2867,3566.0
2023-11-16 12:00:00,214.07,214.41,213.52,213.52,4652.0,201.0613,201.3806,200.5447,200.5447,4652.0
2023-11-16 12:30:00,213.59,214.01,213.42,213.68,4187.0,200.6105,201.0049,200.4508,200.695,4187.0
2023-11-16 13:00:00,213.65,213.68,213.33,213.57,2615.0,200.6668,200.695,200.3663,200.5917,2615.0
2023-11-16 13:30:00,213.34,213.44,212.98,213.41,9943.0,200.3756,200.4696,200.0375,200.4414,9943.0
2023-11-16 14:00:00,213.36,213.36,213.01,213.13,3020.0,200.3944,200.3944,200.0657,200.1784,3020.0
2023-11-16 14:30:00,213.13,213.45,213.13,213.44,6239.0,200.1784,200.479,200.1784,200.4696,6239.0
2023-11-16 15:00:00,213.35,213.46,212.66,212.86,5102.0,200.385,200.4884,199.737,199.9248,5102.0
2023-11-16 15:30:00,212.69,212.73,211.48,211.65,31354.0,199.7651,199.8027,198.6287,198.7883,31354.0
2023-11-17 09:30:00,212.67,212.72,209.7,210.31,15934.0,199.7464,199.7933,196.9568,197.5298,15934.0
2023-11-17 10:00:00,210.37,211.12,210.24,211.12,1977.0,197.5861,198.2906,197.464,198.2906,1977.0
2023-11-17 10:30:00,210.77,210.88,210.31,210.45,3480.0,197.9618,198.0651,197.5298,197.6613,3480.0
2023-11-17 11:00:00,210.6,210.6,209.84,209.84,3210.0,197.8022,197.8022,197.0883,197.0883,3210.0
2023-11-17 11:30:00,209.6,210.0,209.26,210.0,3650.0,196.8629,197.2386,196.5436,197.2386,3650.0
2023-11-17 12:00:00,210.07,210.47,210.0,210.18,2940.0,197.3044,197.6801,197.2386,197.4077,2940.0
2023-11-17 12:30:00,210.35,210.72,210.18,210.6,5028.0,197.5673,197.9149,197.4077,197.8022,5028.0
2023-11-17 13:00:00,210.72,211.11,210.47,210.97,3124.0,197.9149,198.2812,197.6801,198.1497,3124.0
2023-11-17 13:30:00,210.92,211.11,210.64,210.98,4281.0,198.1027,198.2812,197.8397,198.1591,4281.0
2023-11-17 14:00:00,210.8,210.8,210.25,210.53,2336.0,197.99,197.99,197.4734,197.7364,2336.0
2023-11-17 14:30:00,210.63,210.82,210.03,210.39,3135.0,197.8303,198.0088,197.2668,197.6049,3135.0
2023-11-17 15:00:00,210.4,210.86,210.28,210.86,7199.0,197.6143,198.0464,197.5016,198.0464,7199.0
2023-11-17 15:30:00,210.94,211.12,210.69,211.12,29087.0,198.1215,198.2906,197.8867,198.2906,29087.0
2023-11-20 09:30:00,210.4,210.65,209.17,210.65,3481.0,197.6143,197.8491,196.4591,197.8491,3481.0
2023-11-20 10:00:00,210.39,211.68,210.16,211.18,2986.0,197.6049,198.8165,197.3889,198.3469,2986.0
2023-11-20 10:30:00,211.15,212.24,211.13,211.78,6599.0,198.3187,199.3425,198.2999,198.9104,6599.0
2023-11-20 11:00:00,211.7,213.44,211.58,213.29,11999.0,198.8353,200.4696,198.7226,200.3287,11999.0
2023-11-20 11:30:00,213.21,213.21,212.76,212.89,6710.0,200.2535,200.2535,199.8309,199.953,6710.0
2023-11-20 12:00:00,212.78,213.07,212.05,212.05,9002.0,199.8497,200.1221,199.164,199.164,9002.0
2023-11-20 12:30:00,212.13,212.88,212.03,212.68,11315.0,199.2392,199.9436,199.1453,199.7558,11315.0
2023-11-20 13:00:00,212.86,213.5,212.5,213.16,11453.0,199.9248,200.5259,199.5867,200.2066,11453.0
2023-11-20 13:30:00,212.96,213.68,212.72,213.14,9643.0,200.0187,200.695,199.7933,200.1878,9643.0
2023-11-20 14:00:00,213.22,213.87,213.05,213.31,7073.0,200.2629,200.8734,200.1033,200.3475,7073.0
2023-11-20 14:30:00,213.52,213.85,213.26,213.77,4787.0,200.5447,200.8547,200.3005,200.7795,4787.0
2023-11-20 15:00:00,213.69,213.98,213.48,213.54,9294.0,200.7044,200.9768,200.5071,200.5635,9294.0
2023-11-20 15:30:00,213.55,213.72,212.6,213.04,42373.0,200.5729,200.7326,199.6806,200.0939,42373.0
2023-11-21 09:30:00,212.6,212.6,211.66,211.8,4271.0,199.6806,199.6806,198.7977,198.9292,4271.0
2023-11-21 10:00:00,212.56,213.23,212.56,212.68,1500.0,199.643,200.2723,199.643,199.7558,1500.0
2023-11-21 10:30:00,212.58,212.84,212.29,212.53,6924.0,199.6618,199.906,199.3895,199.6149,6924.0
2023-11-21 11:00:00,212.75,212.75,211.76,211.96,3961.0,199.8215,199.8215,198.8917,199.0795,3961.0
2023-11-21 11:30:00,212.25,212.26,211.59,211.86,5665.0,199.3519,199.3613,198.732,198.9856,5665.0
2023-11-21 12:00:00,211.91,212.54,211.9,212.42,2929.0,199.0325,199.6243,199.0232,199.5116,2929.0
2023-11-21 12:30:00,212.46,212.76,212.37,212.76,13418.0,199.5491,199.8309,199.4646,199.8309,13418.0
2023-11-21 13:00:00,212.77,213.63,212.5,213.52,13768.0,199.8403,200.648,199.5867,200.5447,13768.0
2023-11-21 13:30:00,213.62,214.19,213.26,213.26,19686.0,200.6386,201.174,200.3005,200.3005,19686.0
2023-11-21 14:00:00,213.29,213.3,212.63,213.04,3124.0,200.3287,200.3381,199.7088,200.0939,3124.0
2023-11-21 14:30:00,213.02,213.1,212.17,213.04,6451.0,200.0751,200.1502,199.2767,200.0939,6451.0
2023-11-21 15:00:00,213.0,213.47,212.78,212.94,5202.0,200.0563,200.4977,199.8497,200.0,5202.0
2023-11-21 15:30:00,213.0,213.23,212.62,212.71,21077.0,200.0563,200.2723,199.6994,199.7839,21077.0
2023-11-22 09:30:00,215.08,215.08,213.09,213.48,6559.0,202.0099,202.0099,200.1408,200.5071,6559.0
2023-11-22 10:00:00,213.27,213.91,213.21,213.78,5200.0,200.3099,200.911,200.2535,200.7889,5200.0
2023-11-22 10:30:00,214.01,214.31,213.6,213.81,11995.0,201.0049,201.2867,200.6198,200.8171,11995.0
2023-11-22 11:00:00,213.76,214.0,213.31,213.61,6222.0,200.7701,200.9955,200.3475,200.6292,6222.0
2023-11-22 11:30:00,213.7,214.0,213.56,214.0,5325.0,200.7138,200.9955,200.5823,200.9955,5325.0
2023-11-22 12:00:00,213.75,213.97,213.21,213.59,5900.0,200.7607,200.9674,200.2535,200.6105,5900.0
2023-11-22 12:30:00,213.62,213.62,212.83,213.34,4203.0,200.6386,200.6386,199.8966,200.3756,4203.0
2023-11-22 13:00:00,213.35,213.35,212.31,212.31,3024.0,200.385,200.385,199.4082,199.4082,3024.0
2023-11-22 13:30:00,212.43,212.61,211.97,212.44,5283.0,199.5209,199.69,199.0889,199.5303,5283.0
2023-11-22 14:00:00,212.61,212.97,212.43,212.83,2940.0,199.69,200.0281,199.5209,199.8966,2940.0
2023-11-22 14:30:00,212.81,212.89,212.41,212.71,4455.0,199.8779,199.953,199.5022,199.7839,4455.0
2023-11-22 15:00:00,212.69,213.45,212.59,213.24,4298.0,199.7651,200.479,199.6712,200.2817,4298.0
2023-11-22 15:30:00,213.17,213.33,212.7,213.0,13327.0,200.216,200.3663,199.7745,200.0563,13327.0
2023-11-24 09:30:00,212.93,213.57,212.24,213.05,2108.0,199.9906,200.5917,199.3425,200.1033,2108.0
2023-11-24 10:00:00,213.25,214.01,213.04,214.01,1909.0,200.2911,201.0049,200.0939,201.0049,1909.0
2023-11-24 10:30:00,214.03,214.03,213.3,213.8,1725.0,201.0237,201.0237,200.3381,200.8077,1725.0
2023-11-24 11:00:00,213.72,214.17,213.7,213.7,1608.0,200.7326,201.1552,200.7138,200.7138,1608.0
2023-11-24 11:30:00,214.02,214.44,213.48,214.19,3455.0,201.0143,201.4088,200.5071,201.174,3455.0
2023-11-24 12:00:00,214.37,214.6,213.97,214.29,2303.0,201.3431,201.5591,200.9674,201.2679,2303.0
2023-11-24 12:30:00,214.08,214.8,213.79,214.59,7043.0,201.0707,201.7469,200.7983,201.5497,7043.0
2023-11-27 09:30:00,213.8,213.87,212.21,213.65,6365.0,200.8077,200.8734,199.3143,200.6668,6365.0
2023-11-27 10:00:00,213.7,213.71,213.1,213.1,3271.0,200.7138,200.7232,200.1502,200.1502,3271.0
2023-11-27 10:30:00,213.22,213.22,212.34,212.35,3411.0,200.2629,200.2629,199.4364,199.4458,3411.0
2023-11-27 11:00:00,212.34,212.82,212.13,212.82,4386.0,199.4364,199.8872,199.2392,199.8872,4386.0
2023-11-27 11:30:00,212.79,212.91,212.5,212.63,3100.0,199.8591,199.9718,199.5867,199.7088,3100.0
2023-11-27 12:00:00,212.49,213.25,212.38,213.15,34434.0,199.5773,200.2911,199.474,200.1972,34434.0
2023-11-27 12:30:00,213.25,213.31,212.78,212.87,10430.0,200.2911,200.3475,199.8497,199.9342,10430.0
2023-11-27 13:00:00,212.81,213.06,212.73,212.91,3028.0,199.8779,200.1127,199.8027,199.9718,3028.0
2023-11-27 13:30:00,212.8,213.26,212.71,213.17,5552.0,199.8685,200.3005,199.7839,200.216,5552.0
2023-11-27 14:00:00,213.06,213.69,212.95,213.69,12145.0,200.1127,200.7044,200.0093,200.7044,12145.0
2023-11-27 14:30:00,213.63,213.71,212.96,213.4,17396.0,200.648,200.7232,200.0187,200.432,17396.0
2023-11-27 15:00:00,213.4,213.53,212.92,213.25,7889.0,200.432,200.5541,199.9812,200.2911,7889.0
2023-11-27 15:30:00,213.04,213.23,212.0,212.22,38775.0,200.0939,200.2723,199.1171,199.3237,38775.0
2023-11-28 09:30:00,211.54,211.66,210.36,211.24,11191.0,198.685,198.7977,197.5767,198.4033,11191.0
2023-11-28 10:00:00,211.44,212.44,210.98,212.21,6047.0,198.5911,199.5303,198.1591,199.3143,6047.0
2023-11-28 10:30:00,212.15,213.31,211.65,212.85,20540.0,199.258,200.3475,198.7883,199.9154,20540.0
2023-11-28 11:00:00,212.86,213.71,212.85,213.66,17782.0,199.9248,200.7232,199.9154,200.6762,17782.0
2023-11-28 11:30:00,213.81,214.22,213.16,213.84,12035.0,200.8171,201.2022,200.2066,200.8453,12035.0
2023-11-28 12:00:00,213.61,214.07,213.61,213.91,5930.0,200.6292,201.0613,200.6292,200.911,5930.0
2023-11-28 12:30:00,213.95,214.65,213.75,214.58,8757.0,200.9486,201.606,200.7607,201.5403,8757.0
2023-11-28 13:00:00,214.28,214.52,213.94,214.52,6101.0,201.2585,201.4839,200.9392,201.4839,6101.0
2023-11-28 13:30:00,214.51,214.53,213.82,213.9,6702.0,201.4745,201.4933,200.8265,200.9016,6702.0
2023-11-28 14:00:00,213.89,214.12,213.31,213.31,16336.0,200.8922,201.1082,200.3475,200.3475,16336.0
2023-11-28 14:30:00,213.31,213.61,213.25,213.4,5623.0,200.3475,200.6292,200.2911,200.432,5623.0
2023-11-28 15:00:00,213.48,213.78,212.44,212.45,22202.0,200.5071,200.7889,199.5303,199.5397,22202.0
2023-11-28 15:30:00,212.44,212.92,212.28,212.48,65999.0,199.5303,199.9812,199.3801,199.5679,65999.0
2023-11-29 09:30:00,214.78,216.5,214.78,216.19,5264.0,201.7281,203.3436,201.7281,203.0525,5264.0
2023-11-29 10:00:00,216.3,216.3,214.76,214.76,5018.0,203.1558,203.1558,201.7094,201.7094,5018.0
2023-11-29 10:30:00,214.86,215.15,213.96,214.26,18604.0,201.8033,202.0757,200.958,201.2397,18604.0
2023-11-29 11:00:00,214.31,214.38,213.23,213.38,4600.0,201.2867,201.3524,200.2723,200.4132,4600.0
2023-11-29 11:30:00,213.24,213.52,213.06,213.36,9482.0,200.2817,200.5447,200.1127,200.3944,9482.0
2023-11-29 12:00:00,213.01,213.01,212.24,212.63,6713.0,200.0657,200.0657,199.3425,199.7088,6713.0
2023-11-29 12:30:00,212.49,213.06,212.49,212.97,3092.0,199.5773,200.1127,199.5773,200.0281,3092.0
2023-11-29 13:00:00,212.91,213.29,212.85,212.95,4847.0,199.9718,200.3287,199.9154,200.0093,4847.0
2023-11-29 13:30:00,212.86,213.02,212.12,212.26,7383.0,199.9248,200.0751,199.2298,199.3613,7383.0
2023-11-29 14:00:00,212.23,212.76,212.14,212.32,7193.0,199.3331,199.8309,199.2486,199.4176,7193.0
2023-11-29 14:30:00,212.23,212.44,212.16,212.44,10703.0,199.3331,199.5303,199.2674,199.5303,10703.0
2023-11-29 15:00:00,212.43,212.45,211.88,212.0,12966.0,199.5209,199.5397,199.0044,199.1171,12966.0
2023-11-29 15:30:00,212.03,212.34,211.6,212.11,40743.0,199.1453,199.4364,198.7414,199.2204,40743.0
2023-11-30 09:30:00,212.76,213.34,211.83,212.7,9063.0,199.8309,200.3756,198.9574,199.7745,9063.0
2023-11-30 10:00:00,212.35,212.53,211.35,212.25,25757.0,199.4458,199.6149,198.5066,199.3519,25757.0
2023-11-30 10:30:00,212.26,213.38,212.25,213.38,7538.0,199.3613,200.4132,199.3519,200.4132,7538.0
2023-11-30 11:00:00,213.32,214.17,212.93,213.65,12741.0,200.3569,201.1552,199.9906,200.6668,12741.0
2023-11-30 11:30:00,213.81,214.24,212.72,213.16,12364.0,200.8171,201.221,199.7933,200.2066,12364.0
2023-11-30 12:00:00,213.24,213.54,212.06,212.29,5516.0,200.2817,200.5635,199.1734,199.3895,5516.0
2023-11-30 12:30:00,212.45,212.48,211.36,211.53,13353.0,199.5397,199.5679,198.516,198.6756,13353.0
2023-11-30 13:00:00,211.57,213.19,211.56,212.66,5096.0,198.7132,200.2348,198.7038,199.737,5096.0
2023-11-30 13:30:00,212.68,213.24,212.61,212.96,7291.0,199.7558,200.2817,199.69,200.0187,7291.0
2023-11-30 14:00:00,212.9,213.2,212.49,212.49,12318.0,199.9624,200.2442,199.5773,199.5773,12318.0
2023-11-30 14:30:00,212.43,212.75,212.35,212.54,6984.0,199.5209,199.8215,199.4458,199.6243,6984.0
2023-11-30 15:00:00,212.54,212.76,212.08,212.55,17558.0,199.6243,199.8309,199.1922,199.6337,17558.0
2023-11-30 15:30:00,212.54,213.49,212.37,213.43,59949.0,199.6243,200.5165,199.4646,200.4602,59949.0
2023-12-01 09:30:00,214.06,215.26,213.04,215.12,7274.0,201.0519,202.179,200.0939,202.0475,7274.0
2023-12-01 10:00:00,215.46,216.96,215.46,216.63,5478.0,202.3668,203.7757,202.3668,203.4657,5478.0
2023-12-01 10:30:00,216.41,217.95,216.24,217.25,36748.0,203.2591,204.7055,203.0994,204.048,36748.0
2023-12-01 11:00:00,217.12,219.0,216.89,219.0,11057.0,203.9259,205.6917,203.7099,205.6917,11057.0
2023-12-01 11:30:00,219.22,219.97,218.42,219.61,11480.0,205.8983,206.6028,205.1469,206.2646,11480.0
2023-12-01 12:00:00,219.63,220.85,219.63,220.24,8047.0,206.2834,207.4293,206.2834,206.8563,8047.0
2023-12-01 12:30:00,220.21,220.78,220.21,220.45,4799.0,206.8282,207.3635,206.8282,207.0536,4799.0
2023-12-01 13:00:00,220.23,220.23,219.02,219.03,7978.0,206.847,206.847,205.7105,205.7199,7978.0
2023-12-01 13:30:00,218.8,219.64,218.8,219.23,5540.0,205.5039,206.2928,205.5039,205.9077,5540.0
2023-12-01 14:00:00,219.4,220.51,219.32,220.02,18034.0,206.0674,207.1099,205.9923,206.6497,18034.0
2023-12-01 14:30:00,220.29,220.47,219.59,220.0,13386.0,206.9033,207.0724,206.2458,206.6309,13386.0
2023-12-01 15:00:00,220.09,220.18,219.38,219.94,15116.0,206.7155,206.8,206.0486,206.5746,15116.0
2023-12-01 15:30:00,219.76,220.9,219.67,220.66,50567.0,206.4055,207.4762,206.321,207.2508,50567.0
2023-12-04 09:30:00,219.23,220.65,218.94,218.95,8578.0,205.9077,207.2414,205.6353,205.6447,8578.0
2023-12-04 10:00:00,219.61,221.37,219.6,221.18,18706.0,206.2646,207.9177,206.2552,207.7392,18706.0
2023-12-04 10:30:00,220.99,221.74,220.4,220.4,11259.0,207.5608,208.2652,207.0066,207.0066,11259.0
2023-12-04 11:00:00,220.4,221.31,220.0,220.27,27963.0,207.0066,207.8613,206.6309,206.8845,27963.0
2023-12-04 11:30:00,220.15,221.59,219.45,221.42,9610.0,206.7718,208.1243,206.1144,207.9646,9610.0
2023-12-04 12:00:00,221.24,221.84,220.94,221.79,6693.0,207.7956,208.3591,207.5138,208.3122,6693.0
2023-12-04 12:30:00,221.65,222.0,221.44,221.98,8906.0,208.1807,208.5094,207.9834,208.4906,8906.0
2023-12-04 13:00:00,221.78,222.13,221.48,222.03,7567.0,208.3028,208.6315,208.021,208.5376,7567.0
2023-12-04 13:30:00,221.9,222.07,221.73,221.92,29675.0,208.4155,208.5751,208.2558,208.4343,29675.0
2023-12-04 14:00:00,221.95,222.26,221.81,222.14,9577.0,208.4624,208.7536,208.3309,208.6409,9577.0
2023-12-04 14:30:00,222.14,222.7,222.04,222.64,12054.0,208.6409,209.1669,208.547,209.1105,12054.0
2023-12-04 15:00:00,222.67,222.67,221.94,222.03,58752.0,209.1387,209.1387,208.453,208.5376,58752.0
2023-12-04 15:30:00,222.03,223.24,222.03,222.86,52140.0,208.5376,209.674,208.5376,209.3171,52140.0
2023-12-05 09:30:00,221.1,221.1,218.58,220.17,12456.0,207.6641,207.6641,205.2972,206.7906,12456.0
2023-12-05 10:00:00,219.61,220.89,219.47,220.61,3095.0,206.2646,207.4668,206.1331,207.2039,3095.0
2023-12-05 10:30:00,220.61,220.73,219.95,220.51,4302.0,207.2039,207.3166,206.584,207.1099,4302.0
2023-12-05 11:00:00,220.51,220.68,220.25,220.6,6162.0,207.1099,207.2696,206.8657,207.1945,6162.0
2023-12-05 11:30:00,220.52,220.94,220.04,220.05,3115.0,207.1193,207.5138,206.6685,206.6779,3115.0
2023-12-05 12:00:00,220.28,220.89,219.94,220.13,4928.0,206.8939,207.4668,206.5746,206.753,4928.0
2023-12-05 12:30:00,219.86,220.19,219.51,220.04,5863.0,206.4994,206.8094,206.1707,206.6685,5863.0
2023-12-05 13:00:00,219.95,220.11,219.8,219.99,4666.0,206.584,206.7342,206.4431,206.6215,4666.0
2023-12-05 13:30:00,219.99,220.02,219.38,219.97,6261.0,206.6215,206.6497,206.0486,206.6028,6261.0
2023-12-05 14:00:00,220.03,220.57,219.96,220.52,8567.0,206.6591,207.1663,206.5934,207.1193,8567.0
2023-12-05 14:30:00,220.6,221.02,220.26,220.97,9131.0,207.1945,207.5889,206.8751,207.542,9131.0
2023-12-05 15:00:00,220.73,220.79,220.33,220.54,8417.0,207.3166,207.3729,206.9409,207.1381,8417.0
2023-12-05 15:30:00,220.6,221.67,220.39,221.49,53872.0,207.1945,208.1994,206.9972,208.0304,53872.0
2023-12-06 09:30:00,222.0,224.19,221.59,223.82,6794.0,208.5094,210.5663,208.1243,210.2188,6794.0
2023-12-06 10:00:00,223.74,225.1,223.74,224.58,10672.0,210.1437,211.421,210.1437,210.9326,10672.0
2023-12-06 10:30:00,224.53,225.88,224.53,225.58,18736.0,210.8856,212.1536,210.8856,211.8718,18736.0
2023-12-06 11:00:00,225.7,225.95,225.23,225.87,32055.0,211.9845,212.2194,211.5431,212.1442,32055.0
2023-12-06 11:30:00,225.88,226.14,225.03,226.05,16366.0,212.1536,212.3978,211.3553,212.3133,16366.0
2023-12-06 12:00:00,226.05,226.13,225.64,225.77,12744.0,212.3133,212.3884,211.9282,212.0503,12744.0
2023-12-06 12:30:00,225.76,226.12,225.62,225.79,8835.0,212.0409,212.379,211.9094,212.0691,8835.0
2023-12-06 13:00:00,225.78,225.78,225.0,225.7,41178.0,212.0597,212.0597,211.3271,211.9845,41178.0
2023-12-06 13:30:00,225.7,225.77,224.84,225.03,11688.0,211.9845,212.0503,211.1768,211.3553,11688.0
2023-12-06 14:00:00,224.98,225.14,224.79,225.08,17636.0,211.3083,211.4586,211.1298,211.4022,17636.0
2023-12-06 14:30:00,225.21,225.45,225.13,225.27,15278.0,211.5243,211.7497,211.4492,211.5807,15278.0
2023-12-06 15:00:00,225.24,225.41,223.86,224.03,20715.0,211.5525,211.7122,210.2564,210.416,20715.0
2023-12-06 15:30:00,224.1,224.5,223.35,223.7,52252.0,210.4818,210.8575,209.7774,210.1061,52252.0
2023-12-07 09:30:00,223.23,224.14,222.3,223.43,4368.0,209.6646,210.5193,208.7912,209.8525,4368.0
2023-12-07 10:00:00,223.83,224.5,223.33,224.38,6872.0,210.2282,210.8575,209.7586,210.7448,6872.0
2023-12-07 10:30:00,224.38,225.48,224.18,225.46,10965.0,210.7448,211.7779,210.5569,211.7591,10965.0
2023-12-07 11:00:00,225.41,225.65,224.34,224.43,5613.0,211.7122,211.9376,210.7072,210.7917,5613.0
2023-12-07 11:30:00,224.49,225.13,224.43,224.77,4684.0,210.8481,211.4492,210.7917,211.1111,4684.0
2023-12-07 12:00:00,224.7,224.99,224.35,224.79,6203.0,211.0453,211.3177,210.7166,211.1298,6203.0
2023-12-07 12:30:00,224.78,225.15,224.66,224.78,13671.0,211.1205,211.468,211.0077,211.1205,13671.0
2023-12-07 13:00:00,224.91,225.42,224.79,225.24,15230.0,211.2426,211.7216,211.1298,211.5525,15230.0
2023-12-07 13:30:00,225.2,225.73,224.95,225.58,14602.0,211.5149,212.0127,211.2801,211.8718,14602.0
2023-12-07 14:00:00,225.62,225.75,225.05,225.64,9440.0,211.9094,212.0315,211.374,211.9282,9440.0
2023-12-07 14:30:00,225.56,225.67,225.09,225.2,8313.0,211.8531,211.9564,211.4116,211.5149,8313.0
2023-12-07 15:00:00,225.26,226.46,225.18,226.26,31444.0,211.5713,212.6984,211.4961,212.5105,31444.0
2023-12-07 15:30:00,226.25,226.31,224.45,224.93,76891.0,212.5011,212.5575,210.8105,211.2613,76891.0
2023-12-08 09:30:00,223.81,225.07,223.81,224.58,6895.0,210.2094,211.3928,210.2094,210.9326,6895.0
2023-12-08 10:00:00,224.89,225.12,224.28,224.28,11352.0,211.2238,211.4398,210.6508,210.6508,11352.0
2023-12-08 10:30:00,223.73,224.28,223.66,224.26,3857.0,210.1343,210.6508,210.0685,210.6321,3857.0
2023-12-08 11:00:00,224.27,224.3,223.66,223.66,7198.0,210.6414,210.6696,210.0685,210.0685,7198.0
2023-12-08 11:30:00,223.67,224.4,223.35,224.39,5390.0,210.0779,210.7635,209.7774,210.7542,5390.0
2023-12-08 12:00:00,224.4,224.4,223.63,223.9,2631.0,210.7635,210.7635,210.0403,210.2939,2631.0
2023-12-08 12:30:00,224.15,224.31,223.9,224.16,8223.0,210.5287,210.679,210.2939,210.5381,8223.0
2023-12-08 13:00:00,224.01,224.09,223.8,224.05,3785.0,210.3972,210.4724,210.2,210.4348,3785.0
2023-12-08 13:30:00,223.91,224.41,223.91,224.41,4946.0,210.3033,210.7729,210.3033,210.7729,4946.0
2023-12-08 14:00:00,224.46,225.27,224.45,225.26,13557.0,210.8199,211.5807,210.8105,211.5713,13557.0
2023-12-08 14:30:00,225.35,225.61,225.0,225.61,7050.0,211.6558,211.9,211.3271,211.9,7050.0
2023-12-08 15:00:00,225.51,225.99,225.34,225.6,17135.0,211.8061,212.2569,211.6464,211.8906,17135.0
2023-12-08 15:30:00,225.65,226.2,225.57,226.11,45310.0,211.9376,212.4542,211.8624,212.3696,45310.0
2023-12-11 09:30:00,225.4,225.96,224.75,225.73,7650.0,211.7028,212.2287,211.0923,212.0127,7650.0
2023-12-11 10:00:00,225.46,225.46,224.33,224.34,3141.0,211.7591,211.7591,210.6978,210.7072,3141.0
2023-12-11 10:30:00,224.61,225.2,223.91,223.91,4100.0,210.9608,211.5149,210.3033,210.3033,4100.0
2023-12-11 11:00:00,224.26,225.55,224.09,225.4,3847.0,210.6321,211.8437,210.4724,211.7028,3847.0
2023-12-11 11:30:00,225.48,226.55,225.3,226.33,7679.0,211.7779,212.7829,211.6089,212.5763,7679.0
2023-12-11 12:00:00,226.25,226.72,226.16,226.58,8944.0,212.5011,212.9426,212.4166,212.8111,8944.0
2023-12-11 12:30:00,226.59,227.01,226.33,226.38,29872.0,212.8205,213.2149,212.5763,212.6232,29872.0
2023-12-11 13:00:00,226.44,226.52,226.2,226.45,18579.0,212.6796,212.7547,212.4542,212.689,18579.0
2023-12-11 13:30:00,226.45,226.96,226.45,226.65,43135.0,212.689,213.168,212.689,212.8768,43135.0
2023-12-11 14:00:00,226.64,226.67,225.92,226.04,7145.0,212.8674,212.8956,212.1912,212.3039,7145.0
2023-12-11 14:30:00,226.0,226.22,225.8,226.07,9064.0,212.2663,212.4729,212.0785,212.3321,9064.0
2023-12-11 15:00:00,226.06,226.17,225.85,226.06,8727.0,212.3227,212.426,212.1254,212.3227,8727.0
2023-12-11 15:30:00,225.98,227.12,225.92,227.08,57530.0,212.2475,213.3183,212.1912,213.2807,57530.0
2023-12-12 09:30:00,226.46,227.25,225.36,226.06,51962.0,212.6984,213.4404,211.6652,212.3227,51962.0
2023-12-12 10:00:00,226.13,226.56,225.3,225.96,25534.0,212.3884,212.7923,211.6089,212.2287,25534.0
2023-12-12 10:30:00,226.1,227.89,225.92,227.55,12973.0,212.3602,214.0415,212.1912,213.7221,12973.0
2023-12-12 11:00:00,227.67,228.32,227.53,228.09,5514.0,213.8348,214.4453,213.7033,214.2293,5514.0
2023-12-12 11:30:00,228.02,228.02,227.16,227.59,6337.0,214.1636,214.1636,213.3558,213.7597,6337.0
2023-12-12 12:00:00,227.47,228.32,227.13,228.25,6193.0,213.647,214.4453,213.3277,214.3796,6193.0
2023-12-12 12:30:00,228.28,228.53,228.01,228.01,29252.0,214.4078,214.6426,214.1542,214.1542,29252.0
2023-12-12 13:00:00,227.97,228.98,227.96,228.45,8134.0,214.1166,215.0652,214.1072,214.5674,8134.0
2023-12-12 13:30:00,228.55,228.85,228.44,228.71,15151.0,214.6614,214.9431,214.558,214.8116,15151.0
2023-12-12 14:00:00,228.72,228.86,228.45,228.59,11431.0,214.821,214.9525,214.5674,214.6989,11431.0
2023-12-12 14:30:00,228.71,228.92,228.6,228.77,9847.0,214.8116,215.0089,214.7083,214.868,9847.0
2023-12-12 15:00:00,228.8,228.8,228.19,228.55,31063.0,214.8962,214.8962,214.3232,214.6614,31063.0
2023-12-12 15:30:00,228.56,228.74,227.52,227.59,93109.0,214.6708,214.8398,213.694,213.7597,93109.0
2023-12-13 09:30:00,228.55,229.59,227.59,229.02,19616.0,214.6614,215.6382,213.7597,215.1028,19616.0
2023-12-13 10:00:00,229.14,231.13,229.07,231.01,10451.0,215.2155,217.0846,215.1498,216.9719,10451.0
2023-12-13 10:30:00,231.06,231.7,230.63,231.18,7746.0,217.0188,217.6199,216.615,217.1315,7746.0
2023-12-13 11:00:00,231.24,232.45,231.11,231.61,9812.0,217.1879,218.3244,217.0658,217.5354,9812.0
2023-12-13 11:30:00,231.67,231.9,231.23,231.74,3963.0,217.5918,217.8078,217.1785,217.6575,3963.0
2023-12-13 12:00:00,231.93,232.46,231.21,232.01,25160.0,217.836,218.3338,217.1597,217.9111,25160.0
2023-12-13 12:30:00,231.98,232.18,231.62,231.68,6721.0,217.8829,218.0708,217.5448,217.6012,6721.0
2023-12-13 13:00:00,231.62,231.87,231.4,231.87,5902.0,217.5448,217.7796,217.3382,217.7796,5902.0
2023-12-13 13:30:00,231.78,231.98,231.47,231.58,6597.0,217.6951,217.8829,217.4039,217.5072,6597.0
2023-12-13 14:00:00,231.71,234.5,231.5,234.49,8839.0,217.6293,220.2498,217.4321,220.2404,8839.0
2023-12-13 14:30:00,234.6,238.56,234.57,238.32,11053.0,220.3437,224.0631,220.3155,223.8377,11053.0
2023-12-13 15:00:00,238.62,240.38,238.62,239.06,29186.0,224.1194,225.7725,224.1194,224.5327,29186.0
2023-12-13 15:30:00,238.8,239.41,238.15,238.47,53553.0,224.2885,224.8614,223.678,223.9785,53553.0
2023-12-14 09:30:00,243.69,245.8,243.09,244.66,8495.0,228.8813,230.8631,228.3178,229.7924,8495.0
2023-12-14 10:00:00,245.06,245.85,243.69,245.27,17083.0,230.1681,230.9101,228.8813,230.3653,17083.0
2023-12-14 10:30:00,245.27,246.38,245.19,246.38,10630.0,230.3653,231.4079,230.2902,231.4079,10630.0
2023-12-14 11:00:00,246.33,247.69,246.04,247.2,18225.0,231.3609,232.6382,231.0885,232.178,18225.0
2023-12-14 11:30:00,247.16,249.43,247.15,249.34,48727.0,232.1405,234.2725,232.1311,234.188,48727.0
2023-12-14 12:00:00,249.7,251.48,249.32,250.28,49305.0,234.5261,236.1979,234.1692,235.0709,49305.0
2023-12-14 12:30:00,250.22,251.16,249.74,249.76,21385.0,235.0145,235.8974,234.5637,234.5825,21385.0
2023-12-14 13:00:00,249.64,250.18,248.81,248.81,21864.0,234.4698,234.9769,233.6902,233.6902,21864.0
2023-12-14 13:30:00,248.74,249.03,248.03,248.8,14720.0,233.6244,233.8968,232.9576,233.6808,14720.0
2023-12-14 14:00:00,248.66,249.66,248.66,249.11,11201.0,233.5493,234.4885,233.5493,233.972,11201.0
2023-12-14 14:30:00,248.93,249.05,247.71,247.92,28622.0,233.8029,233.9156,232.657,232.8543,28622.0
2023-12-14 15:00:00,247.66,247.78,246.98,247.55,14488.0,232.6101,232.7228,231.9714,232.5068,14488.0
2023-12-14 15:30:00,247.62,248.54,247.4,248.52,85660.0,232.5725,233.4366,232.3659,233.4178,85660.0
2023-12-15 09:30:00,246.37,247.0,243.0,243.81,105647.0,231.3985,231.9902,228.2333,228.994,105647.0
2023-12-15 10:00:00,244.2,244.92,243.05,244.11,15961.0,229.3603,230.0366,228.2802,229.2758,15961.0
2023-12-15 10:30:00,243.86,244.91,243.81,244.88,6644.0,229.041,230.0272,228.994,229.999,6644.0
2023-12-15 11:00:00,245.06,245.31,243.42,243.47,9589.0,230.1681,230.4029,228.6277,228.6747,9589.0
2023-12-15 11:30:00,243.45,244.19,243.21,243.93,12527.0,228.6559,229.3509,228.4305,229.1067,12527.0
2023-12-15 12:00:00,244.03,244.31,243.32,244.17,29497.0,229.2007,229.4636,228.5338,229.3322,29497.0
2023-12-15 12:30:00,244.19,244.45,242.96,242.97,22413.0,229.3509,229.5951,228.1957,228.2051,22413.0
2023-12-15 13:00:00,243.09,243.09,242.0,242.72,25060.0,228.3178,228.3178,227.294,227.9703,25060.0
2023-12-15 13:30:00,242.76,243.1,241.9,242.88,16925.0,228.0078,228.3272,227.2001,228.1205,16925.0
2023-12-15 14:00:00,242.51,243.09,241.85,242.66,18232.0,227.773,228.3178,227.1531,227.9139,18232.0
2023-12-15 14:30:00,242.74,243.05,242.43,242.8,22304.0,227.9891,228.2802,227.6979,228.0454,22304.0
2023-12-15 15:00:00,242.81,243.85,242.47,243.51,36151.0,228.0548,229.0316,227.7355,228.7123,36151.0
2023-12-15 15:30:00,243.73,245.12,243.16,244.96,88576.0,228.9189,230.2244,228.3835,230.0741,88576.0
2023-12-18 09:30:00,244.84,245.83,244.15,245.83,15409.0,229.9614,230.8913,229.3134,230.8913,15409.0
2023-12-18 10:00:00,245.39,246.31,245.17,246.16,6705.0,230.478,231.3421,230.2714,231.2012,6705.0
2023-12-18 10:30:00,246.31,246.43,245.67,246.31,14102.0,231.3421,231.4548,230.741,231.3421,14102.0
2023-12-18 11:00:00,246.05,246.25,245.13,246.04,24644.0,231.0979,231.2858,230.2338,231.0885,24644.0
2023-12-18 11:30:00,246.21,246.7,246.05,246.42,5648.0,231.2482,231.7084,231.0979,231.4454,5648.0
2023-12-18 12:00:00,246.55,247.02,246.22,246.85,9070.0,231.5675,232.009,231.2576,231.8493,9070.0
2023-12-18 12:30:00,246.87,247.0,246.4,246.89,6172.0,231.8681,231.9902,231.4266,231.8869,6172.0
2023-12-18 13:00:00,246.7,247.1,246.29,247.01,30307.0,231.7084,232.0841,231.3233,231.9996,30307.0
2023-12-18 13:30:00,247.09,247.25,246.81,247.07,10610.0,232.0747,232.225,231.8117,232.0559,10610.0
2023-12-18 14:00:00,247.08,247.08,245.81,245.92,43556.0,232.0653,232.0653,230.8725,230.9758,43556.0
2023-12-18 14:30:00,245.93,246.54,245.64,246.03,28966.0,230.9852,231.5581,230.7128,231.0791,28966.0
2023-12-18 15:00:00,246.14,246.92,245.56,246.92,20965.0,231.1824,231.915,230.6377,231.915,20965.0
2023-12-18 15:30:00,246.92,247.47,246.02,246.04,72356.0,231.915,232.4316,231.0697,231.0885,72356.0
2023-12-19 09:30:00,247.29,247.29,245.69,245.94,9194.0,232.2626,232.2626,230.7598,230.9946,9194.0
2023-12-19 10:00:00,245.83,246.0,244.48,245.29,22714.0,230.8913,231.0509,229.6233,230.3841,22714.0
2023-12-19 10:30:00,244.82,245.97,244.76,245.08,7471.0,229.9427,231.0228,229.8863,230.1869,7471.0
2023-12-19 11:00:00,245.03,246.4,245.01,245.8,49419.0,230.1399,231.4266,230.1211,230.8631,49419.0
2023-12-19 11:30:00,245.75,245.75,244.42,244.42,3598.0,230.8161,230.8161,229.567,229.567,3598.0
2023-12-19 12:00:00,244.65,245.61,244.65,245.49,7329.0,229.783,230.6846,229.783,230.5719,7329.0
2023-12-19 12:30:00,245.77,246.02,245.54,245.9,5013.0,230.8349,231.0697,230.6189,230.957,5013.0
2023-12-19 13:00:00,245.59,245.74,245.21,245.74,5146.0,230.6659,230.8067,230.309,230.8067,5146.0
2023-12-19 13:30:00,245.79,246.01,245.57,245.77,3192.0,230.8537,231.0603,230.6471,230.8349,3192.0
2023-12-19 14:00:00,245.69,245.69,244.82,245.01,4613.0,230.7598,230.7598,229.9427,230.1211,4613.0
2023-12-19 14:30:00,244.89,245.26,244.86,245.12,8700.0,230.0084,230.3559,229.9802,230.2244,8700.0
2023-12-19 15:00:00,245.24,246.17,245.24,246.11,10763.0,230.3371,231.2106,230.3371,231.1543,10763.0
2023-12-19 15:30:00,246.14,246.37,245.73,245.74,56737.0,231.1824,231.3985,230.7974,230.8067,56737.0
2023-12-20 09:30:00,245.71,246.33,244.4,244.4,10292.0,230.7786,231.3609,229.5482,229.5482,10292.0
2023-12-20 10:00:00,245.05,245.3,243.91,244.13,10410.0,230.1587,230.3935,229.088,229.2946,10410.0
2023-12-20 10:30:00,244.13,244.88,243.96,244.73,9125.0,229.2946,229.999,229.1349,229.8581,9125.0
2023-12-20 11:00:00,244.66,245.46,244.44,245.46,8570.0,229.7924,230.5438,229.5857,230.5438,8570.0
2023-12-20 11:30:00,245.43,245.5,244.33,244.84,9518.0,230.5156,230.5813,229.4824,229.9614,9518.0
2023-12-20 12:00:00,244.84,245.19,244.54,245.09,7769.0,229.9614,230.2902,229.6797,230.1962,7769.0
2023-12-20 12:30:00,244.89,244.89,244.16,244.58,16647.0,230.0084,230.0084,229.3228,229.7172,16647.0
2023-12-20 13:00:00,244.6,245.16,244.22,245.01,12274.0,229.736,230.262,229.3791,230.1211,12274.0
2023-12-20 13:30:00,245.03,245.12,244.42,244.63,7854.0,230.1399,230.2244,229.567,229.7642,7854.0
2023-12-20 14:00:00,244.56,245.11,244.32,244.72,10545.0,229.6985,230.215,229.473,229.8487,10545.0
2023-12-20 14:30:00,244.72,245.11,242.13,242.47,18102.0,229.8487,230.215,227.4161,227.7355,18102.0
2023-12-20 15:00:00,242.59,243.61,241.63,242.74,23998.0,227.8482,228.8062,226.9465,227.9891,23998.0
2023-12-20 15:30:00,242.95,243.13,240.23,240.43,58785.0,228.1863,228.3554,225.6316,225.8194,58785.0
2023-12-21 09:30:00,242.09,242.95,240.76,242.78,4942.0,227.3786,228.1863,226.1294,228.0266,4942.0
2023-12-21 10:00:00,242.06,242.41,241.14,241.14,4437.0,227.3504,227.6791,226.4863,226.4863,4437.0
2023-12-21 10:30:00,241.06,241.59,240.54,240.64,9541.0,226.4111,226.9089,225.9227,226.0167,9541.0
2023-12-21 11:00:00,240.88,240.88,239.78,240.42,8297.0,226.2421,226.2421,225.2089,225.81,8297.0
2023-12-21 11:30:00,240.24,240.48,239.61,239.65,3207.0,225.641,225.8664,225.0493,225.0868,3207.0
2023-12-21 12:00:00,239.47,239.69,238.71,238.86,4789.0,224.9178,225.1244,224.204,224.3448,4789.0
2023-12-21 12:30:00,238.96,239.42,238.96,239.42,2291.0,224.4388,224.8708,224.4388,224.8708,2291.0
2023-12-21 13:00:00,239.55,239.8,238.32,239.45,20739.0,224.9929,225.2277,223.8377,224.899,20739.0
2023-12-21 13:30:00,239.69,240.4,239.4,240.26,10910.0,225.1244,225.7913,224.852,225.6598,10910.0
2023-12-21 14:00:00,240.16,240.5,239.94,240.09,10838.0,225.5658,225.8852,225.3592,225.5001,10838.0
2023-12-21 14:30:00,240.25,240.7,240.11,240.15,50315.0,225.6504,226.073,225.5189,225.5564,50315.0
2023-12-21 15:00:00,240.26,241.25,240.26,240.98,7684.0,225.6598,226.5896,225.6598,226.336,7684.0
2023-12-21 15:30:00,241.2,242.33,241.13,242.17,21419.0,226.5426,227.604,226.4769,227.4537,21419.0
2023-12-22 09:30:00,242.55,245.75,242.55,245.66,6644.0,227.8106,230.8161,227.8106,230.7316,6644.0
2023-12-22 10:00:00,245.76,246.52,244.2,244.81,11339.0,230.8255,231.5393,229.3603,229.9333,11339.0
2023-12-22 10:30:00,244.87,245.77,244.34,245.09,6330.0,229.9896,230.8349,229.4918,230.1962,6330.0
2023-12-22 11:00:00,245.11,245.41,244.78,245.03,4776.0,230.215,230.4968,229.9051,230.1399,4776.0
2023-12-22 11:30:00,245.11,245.19,244.47,244.64,1852.0,230.215,230.2902,229.6139,229.7736,1852.0
2023-12-22 12:00:00,244.44,244.63,244.32,244.63,3408.0,229.5857,229.7642,229.473,229.7642,3408.0
2023-12-22 12:30:00,244.73,245.0,244.56,244.94,2100.0,229.8581,230.1117,229.6985,230.0554,2100.0
2023-12-22 13:00:00,245.0,245.36,244.64,244.81,2791.0,230.1117,230.4498,229.7736,229.9333,2791.0
2023-12-22 13:30:00,244.6,244.83,244.05,244.28,2972.0,229.736,229.952,229.2194,229.4355,2972.0
2023-12-22 14:00:00,244.15,244.34,243.71,243.93,5713.0,229.3134,229.4918,228.9001,229.1067,5713.0
2023-12-22 14:30:00,243.71,244.38,243.5,244.36,3273.0,228.9001,229.5294,228.7029,229.5106,3273.0
2023-12-22 15:00:00,244.41,244.59,243.95,244.23,6661.0,229.5576,229.7266,229.1255,229.3885,6661.0
2023-12-22 15:30:00,244.27,244.68,243.94,244.35,29701.0,229.4261,229.8112,229.1161,229.5012,29701.0
2023-12-26 09:30:00,244.64,245.23,244.64,245.21,2743.0,229.7736,230.3277,229.7736,230.309,2743.0
2023-12-26 10:00:00,244.64,245.26,244.5,245.26,735.0,229.7736,230.3559,229.6421,230.3559,735.0
2023-12-26 10:30:00,245.05,245.51,244.79,244.94,1229.0,230.1587,230.5907,229.9145,230.0554,1229.0
2023-12-26 11:00:00,245.17,245.19,244.81,245.07,2018.0,230.2714,230.2902,229.9333,230.1775,2018.0
2023-12-26 11:30:00,245.01,245.49,245.01,245.07,3794.0,230.1211,230.5719,230.1211,230.1775,3794.0
2023-12-26 12:00:00,245.14,245.66,245.09,245.66,2845.0,230.2432,230.7316,230.1962,230.7316,2845.0
2023-12-26 12:30:00,245.67,245.95,245.45,245.45,1772.0,230.741,231.004,230.5344,230.5344,1772.0
2023-12-26 13:00:00,245.44,246.1,245.44,245.88,1929.0,230.525,231.1449,230.525,230.9382,1929.0
2023-12-26 13:30:00,245.71,246.05,245.25,245.91,4860.0,230.7786,231.0979,230.3465,230.9664,4860.0
2023-12-26 14:00:00,246.02,246.5,245.87,246.17,9788.0,231.0697,231.5206,230.9288,231.2106,9788.0
2023-12-26 14:30:00,246.29,246.84,246.28,246.77,5646.0,231.3233,231.8399,231.3139,231.7742,5646.0
2023-12-26 15:00:00,246.77,247.47,246.76,247.17,4119.0,231.7742,232.4316,231.7648,232.1498,4119.0
2023-12-26 15:30:00,246.97,247.36,246.69,247.12,26708.0,231.962,232.3283,231.699,232.1029,26708.0
2023-12-27 09:30:00,246.4,247.65,246.14,247.65,3440.0,231.4266,232.6007,231.1824,232.6007,3440.0
2023-12-27 10:00:00,247.69,248.21,247.46,248.04,4162.0,232.6382,233.1266,232.4222,232.967,4162.0
2023-12-27 10:30:00,247.86,247.97,247.71,247.83,1900.0,232.7979,232.9012,232.657,232.7697,1900.0
2023-12-27 11:00:00,247.68,248.45,247.68,248.34,2157.0,232.6289,233.3521,232.6289,233.2488,2157.0
2023-12-27 11:30:00,248.66,248.79,248.44,248.65,2903.0,233.5493,233.6714,233.3427,233.5399,2903.0
2023-12-27 12:00:00,248.53,248.99,248.53,248.9,2301.0,233.4272,233.8593,233.4272,233.7747,2301.0
2023-12-27 12:30:00,248.81,248.85,248.48,248.73,3248.0,233.6902,233.7278,233.3802,233.6151,3248.0
2023-12-27 13:00:00,248.73,249.13,248.73,248.86,4127.0,233.6151,233.9907,233.6151,233.7372,4127.0
2023-12-27 13:30:00,248.84,248.87,248.56,248.58,3741.0,233.7184,233.7465,233.4554,233.4742,3741.0
2023-12-27 14:00:00,248.53,248.71,248.0,248.71,6702.0,233.4272,233.5963,232.9294,233.5963,6702.0
2023-12-27 14:30:00,248.58,248.65,248.41,248.58,3340.0,233.4742,233.5399,233.3145,233.4742,3340.0
2023-12-27 15:00:00,248.64,249.06,248.64,248.79,5259.0,233.5305,233.925,233.5305,233.6714,5259.0
2023-12-27 15:30:00,248.81,249.3,248.41,249.22,23545.0,233.6902,234.1504,233.3145,234.0753,23545.0
2023-12-28 09:30:00,249.6,250.42,249.1,250.0,3804.0,234.4322,235.2024,233.9626,234.8079,3804.0
2023-12-28 10:00:00,250.14,250.54,250.0,250.46,1800.0,234.9394,235.3151,234.8079,235.2399,1800.0
2023-12-28 10:30:00,250.91,250.94,249.95,250.23,7442.0,235.6626,235.6908,234.7609,235.0239,7442.0
2023-12-28 11:00:00,250.06,250.35,249.77,250.34,4335.0,234.8642,235.1366,234.5919,235.1272,4335.0
2023-12-28 11:30:00,250.43,250.91,250.36,250.86,4593.0,235.2117,235.6626,235.146,235.6156,4593.0
2023-12-28 12:00:00,250.83,251.08,250.67,250.75,2479.0,235.5874,235.8222,235.4372,235.5123,2479.0
2023-12-28 12:30:00,250.85,251.18,250.84,251.03,29249.0,235.6062,235.9162,235.5968,235.7753,29249.0
2023-12-28 13:00:00,251.0,251.19,250.45,250.83,31527.0,235.7471,235.9256,235.2305,235.5874,31527.0
2023-12-28 13:30:00,250.59,250.86,250.4,250.48,1980.0,235.362,235.6156,235.1836,235.2587,1980.0
2023-12-28 14:00:00,250.47,251.11,250.47,250.99,6514.0,235.2493,235.8504,235.2493,235.7377,6514.0
2023-12-28 14:30:00,251.11,251.64,250.96,251.64,3947.0,235.8504,236.3482,235.7095,236.3482,3947.0
2023-12-28 15:00:00,251.67,251.94,251.28,251.6,7944.0,236.3764,236.63,236.0101,236.3106,7944.0
2023-12-28 15:30:00,251.73,252.85,251.69,252.74,33427.0,236.4327,237.4847,236.3952,237.3814,33427.0
2023-12-29 09:30:00,248.76,250.5,248.56,249.54,7075.0,235.82,237.4695,235.6304,236.5595,7075.0
2023-12-29 10:00:00,250.07,250.5,249.49,249.62,6455.0,237.0619,237.4695,236.5121,236.6353,6455.0
2023-12-29 10:30:00,249.82,250.05,248.91,249.34,17720.0,236.8249,237.0429,235.9622,236.3699,17720.0
2023-12-29 11:00:00,249.38,249.67,249.04,249.05,9086.0,236.4078,236.6827,236.0855,236.0949,9086.0
2023-12-29 11:30:00,249.19,249.34,248.86,248.86,4312.0,236.2277,236.3699,235.9148,235.9148,4312.0
2023-12-29 12:00:00,248.87,248.87,248.39,248.43,4414.0,235.9243,235.9243,235.4693,235.5072,4414.0
2023-12-29 12:30:00,248.48,249.49,248.48,249.42,16272.0,235.5546,236.5121,235.5546,236.4457,16272.0
2023-12-29 13:00:00,249.35,249.41,248.82,249.1,8577.0,236.3793,236.4362,235.8769,236.1423,8577.0
2023-12-29 13:30:00,249.11,249.5,248.97,249.48,9023.0,236.1518,236.5215,236.0191,236.5026,9023.0
2023-12-29 14:00:00,249.35,249.43,248.86,249.38,3096.0,236.3793,236.4552,235.9148,236.4078,3096.0
2023-12-29 14:30:00,249.38,249.46,249.12,249.46,5485.0,236.4078,236.4836,236.1613,236.4836,5485.0
2023-12-29 15:00:00,249.4,249.83,249.35,249.75,8118.0,236.4267,236.8344,236.3793,236.7585,8118.0
2023-12-29 15:30:00,249.69,249.69,247.82,247.94,64668.0,236.7017,236.7017,234.9289,235.0427,64668.0
2024-01-02 09:30:00,247.01,249.09,247.01,249.05,14649.0,234.1611,236.1329,234.1611,236.0949,14649.0
2024-01-02 10:00:00,249.01,250.11,248.26,250.03,5896.0,236.057,237.0998,235.346,237.024,5896.0
2024-01-02 10:30:00,249.92,250.48,249.25,249.79,5645.0,236.9197,237.4506,236.2845,236.7964,5645.0
2024-01-02 11:00:00,250.11,250.51,249.54,250.17,5975.0,237.0998,237.479,236.5595,237.1567,5975.0
2024-01-02 11:30:00,250.0,250.72,249.68,250.57,3867.0,236.9955,237.6781,236.6922,237.5359,3867.0
2024-01-02 12:00:00,250.73,250.84,250.37,250.81,4738.0,237.6876,237.7918,237.3463,237.7634,4738.0
2024-01-02 12:30:00,251.07,251.12,250.22,250.39,5432.0,238.0099,238.0573,237.2041,237.3652,5432.0
2024-01-02 13:00:00,250.23,250.51,249.87,249.92,7287.0,237.2136,237.479,236.8723,236.9197,7287.0
2024-01-02 13:30:00,249.8,249.97,249.61,249.82,6296.0,236.8059,236.9671,236.6258,236.8249,6296.0
2024-01-02 14:00:00,249.83,249.92,249.12,249.22,5539.0,236.8344,236.9197,236.1613,236.2561,5539.0
2024-01-02 14:30:00,249.31,249.5,248.82,248.83,7249.0,236.3414,236.5215,235.8769,235.8864,7249.0
2024-01-02 15:00:00,248.87,249.29,248.67,248.72,13172.0,235.9243,236.3225,235.7347,235.7821,13172.0
2024-01-02 15:30:00,248.71,249.99,248.56,249.87,29475.0,235.7726,236.986,235.6304,236.8723,29475.0
2024-01-03 09:30:00,247.74,247.82,245.93,245.94,5218.0,234.8531,234.9289,233.1372,233.1467,5218.0
2024-01-03 10:00:00,246.69,247.24,245.33,245.4,5988.0,233.8577,234.3791,232.5684,232.6348,5988.0
2024-01-03 10:30:00,245.18,245.44,243.44,244.13,3382.0,232.4263,232.6727,230.7768,231.4309,3382.0
2024-01-03 11:00:00,244.06,245.18,244.05,244.34,9188.0,231.3645,232.4263,231.355,231.6299,9188.0
2024-01-03 11:30:00,244.23,244.5,244.06,244.07,3046.0,231.5257,231.7816,231.3645,231.374,3046.0
2024-01-03 12:00:00,244.08,244.08,243.12,243.4,5182.0,231.3835,231.3835,230.4734,230.7388,5182.0
2024-01-03 12:30:00,243.42,244.27,243.28,244.21,5760.0,230.7578,231.5636,230.6251,231.5067,5760.0
2024-01-03 13:00:00,244.35,244.8,244.31,244.62,9017.0,231.6394,232.066,231.6015,231.8954,9017.0
2024-01-03 13:30:00,244.53,244.95,244.47,244.78,5532.0,231.8101,232.2082,231.7532,232.0471,5532.0
2024-01-03 14:00:00,244.74,245.09,243.84,244.86,12228.0,232.0091,232.3409,231.156,232.1229,12228.0
2024-01-03 14:30:00,244.79,244.79,243.67,243.77,9149.0,232.0565,232.0565,230.9948,231.0896,9149.0
2024-01-03 15:00:00,243.68,243.68,242.64,242.79,10337.0,231.0043,231.0043,230.0184,230.1606,10337.0
2024-01-03 15:30:00,242.73,243.16,241.81,242.66,46511.0,230.1037,230.5113,229.2316,230.0373,46511.0
2024-01-04 09:30:00,241.67,244.18,241.67,243.23,4719.0,229.0988,231.4783,229.0988,230.5777,4719.0
2024-01-04 10:00:00,243.34,244.44,242.93,244.18,3547.0,230.682,231.7247,230.2933,231.4783,3547.0
2024-01-04 10:30:00,243.87,244.88,243.86,244.81,6937.0,231.1844,232.1419,231.1749,232.0755,6937.0
2024-01-04 11:00:00,245.14,245.48,244.85,245.18,8263.0,232.3883,232.7106,232.1134,232.4263,8263.0
2024-01-04 11:30:00,245.35,245.64,243.87,243.88,3312.0,232.5874,232.8623,231.1844,231.1939,3312.0
2024-01-04 12:00:00,243.75,244.16,243.49,243.84,9654.0,231.0706,231.4593,230.8242,231.156,9654.0
2024-01-04 12:30:00,243.6,243.73,243.21,243.24,3515.0,230.9284,231.0517,230.5587,230.5872,3515.0
2024-01-04 13:00:00,243.17,244.14,243.04,243.82,13074.0,230.5208,231.4404,230.3976,231.137,13074.0
2024-01-04 13:30:00,243.8,244.64,243.79,244.54,8378.0,231.118,231.9143,231.1086,231.8195,8378.0
2024-01-04 14:00:00,244.64,244.89,244.11,244.22,12910.0,231.9143,232.1513,231.4119,231.5162,12910.0
2024-01-04 14:30:00,244.04,244.04,243.41,243.6,8226.0,231.3456,231.3456,230.7483,230.9284,8226.0
2024-01-04 15:00:00,243.52,244.52,243.44,244.43,7101.0,230.8526,231.8006,230.7768,231.7153,7101.0
2024-01-04 15:30:00,244.57,244.92,243.77,243.77,41377.0,231.848,232.1798,231.0896,231.0896,41377.0
2024-01-05 09:30:00,241.66,242.87,240.98,242.61,5972.0,229.0894,230.2364,228.4447,229.9899,5972.0
2024-01-05 10:00:00,243.31,245.14,243.3,244.73,5324.0,230.6535,232.3883,230.644,231.9997,5324.0
2024-01-05 10:30:00,244.69,245.15,244.0,245.15,5852.0,231.9617,232.3978,231.3076,232.3978,5852.0
2024-01-05 11:00:00,245.04,245.57,244.44,244.96,18351.0,232.2935,232.796,231.7247,232.2177,18351.0
2024-01-05 11:30:00,244.89,245.07,244.22,244.5,25421.0,232.1513,232.322,231.5162,231.7816,25421.0
2024-01-05 12:00:00,244.5,244.61,243.13,243.22,93283.0,231.7816,231.8859,230.4829,230.5682,93283.0
2024-01-05 12:30:00,243.22,243.37,242.23,242.42,15847.0,230.5682,230.7104,229.6297,229.8098,15847.0
2024-01-05 13:00:00,242.12,242.86,241.93,242.86,16629.0,229.5254,230.2269,229.3453,230.2269,16629.0
2024-01-05 13:30:00,242.96,243.34,242.85,243.14,4644.0,230.3217,230.682,230.2175,230.4924,4644.0
2024-01-05 14:00:00,243.18,243.83,243.14,243.3,4867.0,230.5303,231.1465,230.4924,230.644,4867.0
2024-01-05 14:30:00,243.11,243.37,242.56,242.81,6412.0,230.4639,230.7104,229.9425,230.1795,6412.0
2024-01-05 15:00:00,242.81,243.5,242.6,242.71,12452.0,230.1795,230.8336,229.9805,230.0847,12452.0
2024-01-05 15:30:00,242.7,243.83,242.56,243.71,30484.0,230.0753,231.1465,229.9425,231.0327,30484.0
2024-01-08 09:30:00,243.67,246.35,241.98,245.9,17304.0,230.9948,233.5354,229.3927,233.1088,17304.0
2024-01-08 10:00:00,246.42,246.65,245.47,245.83,6191.0,233.6017,233.8198,232.7012,233.0424,6191.0
2024-01-08 10:30:00,246.18,246.55,246.05,246.08,13131.0,233.3742,233.725,233.251,233.2794,13131.0
2024-01-08 11:00:00,246.05,246.8,245.64,246.64,7476.0,233.251,233.962,232.8623,233.8103,7476.0
2024-01-08 11:30:00,246.63,247.0,246.44,246.81,2457.0,233.8008,234.1516,233.6207,233.9715,2457.0
2024-01-08 12:00:00,246.71,247.0,246.22,246.35,4801.0,233.8767,234.1516,233.4122,233.5354,4801.0
2024-01-08 12:30:00,246.45,246.89,246.35,246.5,3631.0,233.6302,234.0473,233.5354,233.6776,3631.0
2024-01-08 13:00:00,246.6,247.03,246.42,246.42,7956.0,233.7724,234.18,233.6017,233.6017,7956.0
2024-01-08 13:30:00,246.38,246.49,245.79,246.24,3715.0,233.5638,233.6681,233.0045,233.4311,3715.0
2024-01-08 14:00:00,246.25,247.06,246.23,247.0,10496.0,233.4406,234.2085,233.4216,234.1516,10496.0
2024-01-08 14:30:00,247.17,247.85,247.15,247.85,7715.0,234.3127,234.9574,234.2938,234.9574,7715.0
2024-01-08 15:00:00,247.86,247.92,247.37,247.55,10793.0,234.9668,235.0237,234.5023,234.673,10793.0
2024-01-08 15:30:00,247.56,248.36,247.31,248.22,67767.0,234.6824,235.4408,234.4455,235.3081,67767.0
2024-01-09 09:30:00,245.45,246.65,242.92,245.89,6129.0,232.6822,233.8198,230.2838,233.0993,6129.0
2024-01-09 10:00:00,246.42,247.35,245.95,247.15,10738.0,233.6017,234.4834,233.1562,234.2938,10738.0
2024-01-09 10:30:00,247.12,248.12,247.12,248.11,11579.0,234.2653,235.2133,234.2653,235.2038,11579.0
2024-01-09 11:00:00,247.97,248.36,247.64,248.18,5606.0,235.0711,235.4408,234.7583,235.2702,5606.0
2024-01-09 11:30:00,248.09,248.73,248.09,248.7,5379.0,235.1849,235.7916,235.1849,235.7631,5379.0
2024-01-09 12:00:00,249.04,249.16,248.56,248.81,14075.0,236.0855,236.1992,235.6304,235.8674,14075.0
2024-01-09 12:30:00,248.71,248.94,248.48,248.48,7735.0,235.7726,235.9907,235.5546,235.5546,7735.0
2024-01-09 13:00:00,248.55,248.75,247.82,247.83,10597.0,235.621,235.8105,234.9289,234.9384,10597.0
2024-01-09 13:30:00,247.94,248.34,247.53,248.13,7073.0,235.0427,235.4219,234.654,235.2228,7073.0
2024-01-09 14:00:00,248.15,248.2,247.58,247.66,13268.0,235.2418,235.2892,234.7014,234.7772,13268.0
2024-01-09 14:30:00,247.68,247.88,247.16,247.49,8206.0,234.7962,234.9858,234.3033,234.6161,8206.0
2024-01-09 15:00:00,247.49,248.11,247.48,247.61,8827.0,234.6161,235.2038,234.6066,234.7298,8827.0
2024-01-09 15:30:00,247.44,248.05,247.19,247.89,34622.0,234.5687,235.147,234.3317,234.9953,34622.0
2024-01-10 09:30:00,248.18,249.37,248.18,248.27,5907.0,235.2702,236.3983,235.2702,235.3555,5907.0
2024-01-10 10:00:00,248.01,248.47,247.82,248.05,2104.0,235.109,235.5451,234.9289,235.147,2104.0
2024-01-10 10:30:00,248.15,249.1,248.15,248.63,6094.0,235.2418,236.1423,235.2418,235.6968,6094.0
2024-01-10 11:00:00,248.54,249.06,248.51,249.06,7822.0,235.6115,236.1044,235.583,236.1044,7822.0
2024-01-10 11:30:00,248.89,249.21,248.61,249.17,5376.0,235.9433,236.2466,235.6778,236.2087,5376.0
2024-01-10 12:00:00,249.05,249.47,248.97,249.21,7730.0,236.0949,236.4931,236.0191,236.2466,7730.0
2024-01-10 12:30:00,249.11,249.11,248.71,248.75,2275.0,236.1518,236.1518,235.7726,235.8105,2275.0
2024-01-10 13:00:00,248.84,249.33,248.69,248.76,14779.0,235.8959,236.3604,235.7537,235.82,14779.0
2024-01-10 13:30:00,248.76,248.83,248.39,248.48,2346.0,235.82,235.8864,235.4693,235.5546,2346.0
2024-01-10 14:00:00,248.48,248.61,248.13,248.49,57925.0,235.5546,235.6778,235.2228,235.5641,57925.0
2024-01-10 14:30:00,248.57,249.11,248.43,248.92,5885.0,235.6399,236.1518,235.5072,235.9717,5885.0
2024-01-10 15:00:00,248.95,249.32,247.54,247.54,14485.0,236.0001,236.3509,234.6635,234.6635,14485.0
2024-01-10 15:30:00,247.53,247.91,246.73,247.88,21430.0,234.654,235.0142,233.8956,234.9858,21430.0
2024-01-11 09:30:00,245.98,247.71,245.94,247.23,5597.0,233.1846,234.8246,233.1467,234.3696,5597.0
2024-01-11 10:00:00,246.38,247.43,245.74,247.06,8652.0,233.5638,234.5592,232.9571,234.2085,8652.0
2024-01-11 10:30:00,247.13,247.98,247.09,247.16,4594.0,234.2748,235.0806,234.2369,234.3033,4594.0
2024-01-11 11:00:00,247.33,247.41,246.58,246.86,6787.0,234.4644,234.5403,233.7534,234.0189,6787.0
2024-01-11 11:30:00,246.93,246.93,246.32,246.78,4374.0,234.0852,234.0852,233.507,233.943,4374.0
2024-01-11 12:00:00,246.88,247.23,246.76,246.76,9890.0,234.0378,234.3696,233.9241,233.9241,9890.0
2024-01-11 12:30:00,247.03,247.89,246.9,247.6,6473.0,234.18,234.9953,234.0568,234.7204,6473.0
2024-01-11 13:00:00,247.67,247.98,247.58,247.59,12005.0,234.7867,235.0806,234.7014,234.7109,12005.0
2024-01-11 13:30:00,247.59,248.09,247.51,248.08,6329.0,234.7109,235.1849,234.635,235.1754,6329.0
2024-01-11 14:00:00,248.13,248.18,247.65,247.74,7189.0,235.2228,235.2702,234.7678,234.8531,7189.0
2024-01-11 14:30:00,247.8,248.0,247.6,247.91,10625.0,234.91,235.0996,234.7204,235.0142,10625.0
2024-01-11 15:00:00,247.9,247.9,246.95,247.64,14262.0,235.0048,235.0048,234.1042,234.7583,14262.0
2024-01-11 15:30:00,247.45,248.27,247.02,248.11,63748.0,234.5782,235.3555,234.1705,235.2038,63748.0
2024-01-12 09:30:00,250.67,251.77,249.71,250.1,21015.0,237.6307,238.6735,236.7206,237.0903,21015.0
2024-01-12 10:00:00,249.86,250.07,248.76,249.65,3200.0,236.8628,237.0619,235.82,236.6637,3200.0
2024-01-12 10:30:00,249.46,249.71,248.2,248.34,10319.0,236.4836,236.7206,235.2892,235.4219,10319.0
2024-01-12 11:00:00,248.57,249.31,248.54,249.29,4946.0,235.6399,236.3414,235.6115,236.3225,4946.0
2024-01-12 11:30:00,249.31,249.48,248.95,249.28,3663.0,236.3414,236.5026,236.0001,236.313,3663.0
2024-01-12 12:00:00,248.88,249.6,248.88,249.59,29367.0,235.9338,236.6163,235.9338,236.6069,29367.0
2024-01-12 12:30:00,249.69,249.69,249.25,249.63,2400.0,236.7017,236.7017,236.2845,236.6448,2400.0
2024-01-12 13:00:00,249.61,249.69,249.45,249.66,1653.0,236.6258,236.7017,236.4741,236.6732,1653.0
2024-01-12 13:30:00,249.76,250.34,249.71,250.34,15644.0,236.768,237.3178,236.7206,237.3178,15644.0
2024-01-12 14:00:00,250.34,250.77,250.17,250.77,22629.0,237.3178,237.7255,237.1567,237.7255,22629.0
2024-01-12 14:30:00,250.74,250.74,249.66,249.89,16186.0,237.697,237.697,236.6732,236.8912,16186.0
2024-01-12 15:00:00,249.93,250.04,248.83,248.9,45905.0,236.9292,237.0334,235.8864,235.9527,45905.0
2024-01-12 15:30:00,248.96,249.48,248.9,249.06,51853.0,236.0096,236.5026,235.9527,236.1044,51853.0
2024-01-16 09:30:00,248.27,248.75,247.47,248.41,5022.0,235.3555,235.8105,234.5971,235.4882,5022.0
2024-01-16 10:00:00,248.75,249.14,247.96,248.31,13619.0,235.8105,236.1803,235.0616,235.3934,13619.0
2024-01-16 10:30:00,248.01,248.52,247.58,248.05,8106.0,235.109,235.5925,234.7014,235.147,8106.0
2024-01-16 11:00:00,248.02,248.02,246.99,247.52,12001.0,235.1185,235.1185,234.1421,234.6445,12001.0
2024-01-16 11:30:00,247.73,248.01,247.52,247.65,8115.0,234.8436,235.109,234.6445,234.7678,8115.0
2024-01-16 12:00:00,247.66,247.74,246.97,246.97,30795.0,234.7772,234.8531,234.1231,234.1231,30795.0
2024-01-16 12:30:00,246.78,247.11,246.63,247.01,1764.0,233.943,234.2559,233.8008,234.1611,1764.0
2024-01-16 13:00:00,246.99,247.73,246.88,247.23,3129.0,234.1421,234.8436,234.0378,234.3696,3129.0
2024-01-16 13:30:00,247.5,247.71,246.99,247.06,5221.0,234.6256,234.8246,234.1421,234.2085,5221.0
2024-01-16 14:00:00,246.93,247.61,246.5,246.8,33323.0,234.0852,234.7298,233.6776,233.962,33323.0
2024-01-16 14:30:00,246.64,247.03,246.5,246.99,5947.0,233.8103,234.18,233.6776,234.1421,5947.0
2024-01-16 15:00:00,247.12,248.05,247.11,247.95,15042.0,234.2653,235.147,234.2559,235.0522,15042.0
2024-01-16 15:30:00,247.94,248.94,247.61,248.88,46989.0,235.0427,235.9907,234.7298,235.9338,46989.0
2024-01-17 09:30:00,245.82,247.68,245.3,247.12,6197.0,233.033,234.7962,232.54,234.2653,6197.0
2024-01-17 10:00:00,247.75,248.54,246.32,246.7,5558.0,234.8626,235.6115,233.507,233.8672,5558.0
2024-01-17 10:30:00,246.7,247.0,244.31,244.71,25380.0,233.8672,234.1516,231.6015,231.9807,25380.0
2024-01-17 11:00:00,244.6,245.11,242.63,242.65,22323.0,231.8764,232.3599,230.0089,230.0279,22323.0
2024-01-17 11:30:00,242.53,242.81,241.22,242.14,10949.0,229.9141,230.1795,228.6722,229.5444,10949.0
2024-01-17 12:00:00,242.13,242.45,240.97,241.45,6670.0,229.5349,229.8383,228.4352,228.8903,6670.0
2024-01-17 12:30:00,241.26,241.91,240.95,241.06,3738.0,228.7102,229.3264,228.4163,228.5206,3738.0
2024-01-17 13:00:00,241.02,241.34,239.71,239.86,11720.0,228.4826,228.786,227.2408,227.383,11720.0
2024-01-17 13:30:00,239.84,240.82,239.63,240.66,10707.0,227.364,228.293,227.165,228.1414,10707.0
2024-01-17 14:00:00,240.68,241.12,240.66,240.91,19401.0,228.1603,228.5774,228.1414,228.3784,19401.0
2024-01-17 14:30:00,240.83,241.13,240.06,240.17,51583.0,228.3025,228.5869,227.5726,227.6769,51583.0
2024-01-17 15:00:00,240.15,241.05,239.97,241.03,32930.0,227.6579,228.5111,227.4873,228.4921,32930.0
2024-01-17 15:30:00,241.14,242.05,240.78,241.68,74830.0,228.5964,229.4591,228.2551,229.1083,74830.0
2024-01-18 09:30:00,241.33,242.0,240.01,240.87,5451.0,228.7765,229.4117,227.5252,228.3404,5451.0
2024-01-18 10:00:00,240.67,241.17,239.96,240.33,3292.0,228.1509,228.6248,227.4778,227.8285,3292.0
2024-01-18 10:30:00,240.47,241.2,239.99,240.24,48217.0,227.9613,228.6533,227.5062,227.7432,48217.0
2024-01-18 11:00:00,240.01,240.36,239.28,239.67,5924.0,227.5252,227.857,226.8332,227.2029,5924.0
2024-01-18 11:30:00,239.49,239.81,238.91,239.81,4613.0,227.0322,227.3356,226.4824,227.3356,4613.0
2024-01-18 12:00:00,239.83,239.9,238.94,239.4,5269.0,227.3545,227.4209,226.5108,226.9469,5269.0
2024-01-18 12:30:00,239.22,239.63,238.92,239.11,4688.0,226.7763,227.165,226.4919,226.672,4688.0
2024-01-18 13:00:00,238.94,239.29,238.81,239.09,7329.0,226.5108,226.8426,226.3876,226.653,7329.0
2024-01-18 13:30:00,239.2,239.99,239.16,239.58,4257.0,226.7573,227.5062,226.7194,227.1176,4257.0
2024-01-18 14:00:00,239.59,239.92,239.28,239.63,11841.0,227.127,227.4399,226.8332,227.165,11841.0
2024-01-18 14:30:00,239.47,239.72,238.61,238.61,11382.0,227.0133,227.2503,226.198,226.198,11382.0
2024-01-18 15:00:00,238.46,239.74,238.46,239.46,17506.0,226.0558,227.2692,226.0558,227.0038,17506.0
2024-01-18 15:30:00,239.54,239.68,238.68,238.69,56616.0,227.0796,227.2124,226.2644,226.2738,56616.0
2024-01-19 09:30:00,239.38,240.19,237.8,240.19,34897.0,226.928,227.6958,225.4301,227.6958,34897.0
2024-01-19 10:00:00,240.49,240.76,238.93,239.29,17935.0,227.9802,228.2362,226.5014,226.8426,17935.0
2024-01-19 10:30:00,239.04,239.14,238.32,238.88,34262.0,226.6056,226.7004,225.9231,226.454,34262.0
2024-01-19 11:00:00,238.89,239.38,238.71,238.99,17037.0,226.4634,226.928,226.2928,226.5582,17037.0
2024-01-19 11:30:00,238.76,239.39,238.58,239.34,8949.0,226.3402,226.9374,226.1696,226.89,8949.0
2024-01-19 12:00:00,239.25,239.45,238.77,239.11,16424.0,226.8047,226.9943,226.3497,226.672,16424.0
2024-01-19 12:30:00,239.22,240.26,238.99,240.26,45760.0,226.7763,227.7622,226.5582,227.7622,45760.0
2024-01-19 13:00:00,240.65,240.95,239.82,240.95,10392.0,228.1319,228.4163,227.3451,228.4163,10392.0
2024-01-19 13:30:00,240.95,241.24,240.73,240.87,10518.0,228.4163,228.6912,228.2077,228.3404,10518.0
2024-01-19 14:00:00,241.05,242.14,240.6,241.76,14197.0,228.5111,229.5444,228.0845,229.1842,14197.0
2024-01-19 14:30:00,241.79,241.79,240.95,241.13,13627.0,229.2126,229.2126,228.4163,228.5869,13627.0
2024-01-19 15:00:00,241.05,241.29,240.18,240.56,18587.0,228.5111,228.7386,227.6863,228.0466,18587.0
2024-01-19 15:30:00,240.51,241.4,240.45,240.85,55415.0,227.9992,228.8429,227.9423,228.3215,55415.0
2024-01-22 09:30:00,242.06,243.07,241.46,242.56,8850.0,229.4685,230.426,228.8998,229.9425,8850.0
2024-01-22 10:00:00,242.54,242.8,240.5,241.62,17432.0,229.9236,230.1701,227.9897,229.0514,17432.0
2024-01-22 10:30:00,241.43,241.87,240.66,241.87,19872.0,228.8713,229.2884,228.1414,229.2884,19872.0
2024-01-22 11:00:00,241.64,242.08,241.31,242.08,2536.0,229.0704,229.4875,228.7576,229.4875,2536.0
2024-01-22 11:30:00,242.27,242.27,241.41,241.54,3015.0,229.6676,229.6676,228.8524,228.9756,3015.0
2024-01-22 12:00:00,241.34,241.93,241.31,241.86,6149.0,228.786,229.3453,228.7576,229.279,6149.0
2024-01-22 12:30:00,241.79,241.88,241.4,241.72,27143.0,229.2126,229.2979,228.8429,229.1462,27143.0
2024-01-22 13:00:00,241.74,241.9,241.26,241.52,9362.0,229.1652,229.3169,228.7102,228.9566,9362.0
2024-01-22 13:30:00,241.45,241.56,240.96,241.34,9758.0,228.8903,228.9946,228.4258,228.786,9758.0
2024-01-22 14:00:00,241.29,241.82,241.28,241.73,3908.0,228.7386,229.241,228.7291,229.1557,3908.0
2024-01-22 14:30:00,241.7,241.81,241.47,241.76,6144.0,229.1273,229.2316,228.9092,229.1842,6144.0
2024-01-22 15:00:00,241.84,242.55,241.75,242.34,15315.0,229.26,229.9331,229.1747,229.734,15315.0
2024-01-22 15:30:00,242.38,242.65,242.06,242.28,36174.0,229.7719,230.0279,229.4685,229.6771,36174.0
2024-01-23 09:30:00,242.84,242.84,239.45,240.2,10472.0,230.208,230.208,226.9943,227.7053,10472.0
2024-01-23 10:00:00,240.3,240.82,239.77,239.77,8567.0,227.8001,228.293,227.2977,227.2977,8567.0
2024-01-23 10:30:00,239.62,239.64,238.29,239.25,8238.0,227.1555,227.1744,225.8947,226.8047,8238.0
2024-01-23 11:00:00,238.9,238.9,236.99,236.99,7773.0,226.4729,226.4729,224.6623,224.6623,7773.0
2024-01-23 11:30:00,237.33,237.67,236.91,237.44,8692.0,224.9846,225.3069,224.5864,225.0889,8692.0
2024-01-23 12:00:00,237.46,237.61,236.93,237.35,9676.0,225.1078,225.25,224.6054,225.0036,9676.0
2024-01-23 12:30:00,237.24,238.22,237.01,237.65,13291.0,224.8993,225.8283,224.6812,225.2879,13291.0
2024-01-23 13:00:00,237.5,237.5,237.05,237.45,5145.0,225.1457,225.1457,224.7192,225.0983,5145.0
2024-01-23 13:30:00,237.28,237.95,237.25,237.88,6328.0,224.9372,225.5723,224.9088,225.506,6328.0
2024-01-23 14:00:00,237.7,238.12,237.31,238.0,4737.0,225.3353,225.7335,224.9656,225.6197,4737.0
2024-01-23 14:30:00,237.83,238.77,237.64,238.6,7008.0,225.4586,226.3497,225.2785,226.1885,7008.0
2024-01-23 15:00:00,238.68,238.86,238.26,238.54,12278.0,226.2644,226.435,225.8662,226.1317,12278.0
2024-01-23 15:30:00,238.33,239.05,238.18,238.76,44827.0,225.9326,226.6151,225.7904,226.3402,44827.0
2024-01-24 09:30:00,239.97,240.77,238.25,238.84,22345.0,227.4873,228.2457,225.8567,226.416,22345.0
2024-01-24 10:00:00,238.96,238.96,236.54,236.83,10654.0,226.5298,226.5298,224.2357,224.5106,10654.0
2024-01-24 10:30:00,237.09,238.4,236.58,237.54,17799.0,224.7571,225.9989,224.2736,225.1837,17799.0
2024-01-24 11:00:00,237.92,238.05,237.46,237.73,5023.0,225.5439,225.6671,225.1078,225.3638,5023.0
2024-01-24 11:30:00,237.45,237.77,236.86,236.86,4072.0,225.0983,225.4017,224.539,224.539,4072.0
2024-01-24 12:00:00,236.92,237.06,236.62,236.74,3783.0,224.5959,224.7286,224.3115,224.4253,3783.0
2024-01-24 12:30:00,236.95,237.12,236.57,236.75,12277.0,224.6244,224.7855,224.2641,224.4348,12277.0
2024-01-24 13:00:00,236.74,236.76,236.21,236.34,19098.0,224.4253,224.4442,223.9229,224.0461,19098.0
2024-01-24 13:30:00,236.17,236.17,235.64,235.77,8820.0,223.8849,223.8849,223.3825,223.5057,8820.0
2024-01-24 14:00:00,235.55,235.89,235.4,235.68,11106.0,223.2972,223.6195,223.155,223.4204,11106.0
2024-01-24 14:30:00,235.87,236.23,235.43,235.86,4675.0,223.6005,223.9418,223.1834,223.5911,4675.0
2024-01-24 15:00:00,235.86,236.19,235.42,235.57,24864.0,223.5911,223.9039,223.1739,223.3161,24864.0
2024-01-24 15:30:00,235.45,235.87,234.51,234.66,76751.0,223.2024,223.6005,222.3113,222.4535,76751.0
2024-01-25 09:30:00,236.89,237.87,236.27,236.91,5926.0,224.5675,225.4965,223.9797,224.5864,5926.0
2024-01-25 10:00:00,237.3,237.7,236.04,236.68,9442.0,224.9562,225.3353,223.7617,224.3684,9442.0
2024-01-25 10:30:00,236.6,236.66,234.54,234.7,18018.0,224.2926,224.3494,222.3397,222.4914,18018.0
2024-01-25 11:00:00,234.41,235.72,234.35,235.72,6452.0,222.2165,223.4583,222.1596,223.4583,6452.0
2024-01-25 11:30:00,235.8,235.94,235.24,235.79,5994.0,223.5342,223.6669,223.0033,223.5247,5994.0
2024-01-25 12:00:00,235.4,235.72,235.08,235.14,7629.0,223.155,223.4583,222.8516,222.9085,7629.0
2024-01-25 12:30:00,235.06,235.33,234.62,235.33,6602.0,222.8327,223.0886,222.4156,223.0886,6602.0
2024-01-25 13:00:00,235.34,235.87,235.01,235.01,6233.0,223.0981,223.6005,222.7853,222.7853,6233.0
2024-01-25 13:30:00,235.07,235.34,235.03,235.18,5497.0,222.8422,223.0981,222.8042,222.9464,5497.0
2024-01-25 14:00:00,235.16,235.45,234.65,234.71,6660.0,222.9275,223.2024,222.444,222.5009,6660.0
2024-01-25 14:30:00,234.81,234.86,233.16,233.56,11177.0,222.5957,222.6431,221.0315,221.4107,11177.0
2024-01-25 15:00:00,233.58,233.74,233.14,233.35,15255.0,221.4297,221.5813,221.0125,221.2116,15255.0
2024-01-25 15:30:00,233.41,234.16,233.34,234.05,64006.0,221.2685,221.9795,221.2021,221.8752,64006.0
2024-01-26 09:30:00,234.6,235.13,232.46,232.96,6490.0,222.3966,222.899,220.3679,220.8419,6490.0
2024-01-26 10:00:00,232.81,233.59,232.5,233.41,5473.0,220.6997,221.4391,220.4058,221.2685,5473.0
2024-01-26 10:30:00,233.41,234.11,232.94,233.7,10861.0,221.2685,221.9321,220.823,221.5434,10861.0
2024-01-26 11:00:00,233.86,234.37,233.4,234.11,12983.0,221.6951,222.1786,221.259,221.9321,12983.0
2024-01-26 11:30:00,233.94,235.04,233.78,235.04,2855.0,221.7709,222.8137,221.6193,222.8137,2855.0
2024-01-26 12:00:00,234.74,235.35,234.74,235.29,9219.0,222.5293,223.1076,222.5293,223.0507,9219.0
2024-01-26 12:30:00,235.1,235.43,234.94,235.43,3253.0,222.8706,223.1834,222.7189,223.1834,3253.0
2024-01-26 13:00:00,235.51,235.78,235.3,235.78,3437.0,223.2593,223.5152,223.0602,223.5152,3437.0
2024-01-26 13:30:00,235.78,235.92,235.32,235.59,4271.0,223.5152,223.6479,223.0791,223.3351,4271.0
2024-01-26 14:00:00,235.46,235.75,235.44,235.75,5130.0,223.2119,223.4868,223.1929,223.4868,5130.0
2024-01-26 14:30:00,235.76,236.34,235.61,236.34,8647.0,223.4963,224.0461,223.3541,224.0461,8647.0
2024-01-26 15:00:00,236.42,236.43,235.75,235.96,11138.0,224.1219,224.1314,223.4868,223.6859,11138.0
2024-01-26 15:30:00,235.91,236.56,235.71,236.46,31130.0,223.6385,224.2546,223.4489,224.1598,31130.0
2024-01-29 09:30:00,236.35,236.54,235.63,236.02,2292.0,224.0556,224.2357,223.373,223.7427,2292.0
2024-01-29 10:00:00,236.62,236.89,235.9,235.9,2175.0,224.3115,224.5675,223.629,223.629,2175.0
2024-01-29 10:30:00,236.3,237.33,235.92,237.21,3080.0,224.0082,224.9846,223.6479,224.8708,3080.0
2024-01-29 11:00:00,237.31,237.86,237.19,237.58,2323.0,224.9656,225.487,224.8519,225.2216,2323.0
2024-01-29 11:30:00,237.82,238.25,237.59,238.06,3182.0,225.4491,225.8567,225.2311,225.6766,3182.0
2024-01-29 12:00:00,238.06,238.07,237.27,237.53,3928.0,225.6766,225.6861,224.9277,225.1742,3928.0
2024-01-29 12:30:00,237.65,237.73,237.06,237.18,2297.0,225.2879,225.3638,224.7286,224.8424,2297.0
2024-01-29 13:00:00,237.24,237.47,236.88,237.1,3369.0,224.8993,225.1173,224.558,224.7666,3369.0
2024-01-29 13:30:00,236.9,236.9,236.27,236.31,3527.0,224.577,224.577,223.9797,224.0177,3527.0
2024-01-29 14:00:00,236.17,236.42,235.79,235.92,4660.0,223.8849,224.1219,223.5247,223.6479,4660.0
2024-01-29 14:30:00,235.76,236.17,235.48,235.77,8000.0,223.4963,223.8849,223.2308,223.5057,8000.0
2024-01-29 15:00:00,236.0,237.67,236.0,237.59,8847.0,223.7238,225.3069,223.7238,225.2311,8847.0
2024-01-29 15:30:00,237.64,237.78,236.09,237.01,34352.0,225.2785,225.4112,223.8091,224.6812,34352.0
2024-01-30 09:30:00,234.74,236.02,234.74,235.41,5261.0,222.5293,223.7427,222.5293,223.1645,5261.0
2024-01-30 10:00:00,235.41,235.41,233.73,233.81,2914.0,223.1645,223.1645,221.5719,221.6477,2914.0
2024-01-30 10:30:00,233.77,233.92,233.36,233.83,4546.0,221.6098,221.752,221.2211,221.6667,4546.0
2024-01-30 11:00:00,233.92,234.48,233.72,234.27,7737.0,221.752,222.2828,221.5624,222.0838,7737.0
2024-01-30 11:30:00,234.23,235.79,234.15,235.79,13356.0,222.0458,223.5247,221.97,223.5247,13356.0
2024-01-30 12:00:00,235.69,235.99,235.63,235.73,7250.0,223.4299,223.7143,223.373,223.4678,7250.0
2024-01-30 12:30:00,235.73,235.73,235.16,235.41,3016.0,223.4678,223.4678,222.9275,223.1645,3016.0
2024-01-30 13:00:00,235.05,235.13,234.55,234.55,3556.0,222.8232,222.899,222.3492,222.3492,3556.0
2024-01-30 13:30:00,234.79,235.38,234.59,235.05,2964.0,222.5767,223.136,222.3871,222.8232,2964.0
2024-01-30 14:00:00,235.18,236.46,235.05,236.27,5375.0,222.9464,224.1598,222.8232,223.9797,5375.0
2024-01-30 14:30:00,236.31,236.45,235.27,235.27,5044.0,224.0177,224.1504,223.0317,223.0317,5044.0
2024-01-30 15:00:00,235.4,235.4,233.92,234.09,6782.0,223.155,223.155,221.752,221.9131,6782.0
2024-01-30 15:30:00,234.26,234.78,233.58,234.41,38221.0,222.0743,222.5672,221.4297,222.2165,38221.0
2024-01-31 09:30:00,236.54,236.54,233.33,233.78,25756.0,224.2357,224.2357,221.1927,221.6193,25756.0
2024-01-31 10:00:00,233.99,235.4,233.13,235.33,8231.0,221.8183,223.155,221.0031,223.0886,8231.0
2024-01-31 10:30:00,235.57,236.27,235.0,235.54,17856.0,223.3161,223.9797,222.7758,223.2877,17856.0
2024-01-31 11:00:00,235.33,237.5,235.32,236.8,37547.0,223.0886,225.1457,223.0791,224.4822,37547.0
2024-01-31 11:30:00,236.74,237.22,235.47,236.26,16191.0,224.4253,224.8803,223.2213,223.9703,16191.0
2024-01-31 12:00:00,236.47,238.26,236.47,238.13,22328.0,224.1693,225.8662,224.1693,225.743,22328.0
2024-01-31 12:30:00,238.12,238.22,237.35,237.8,14782.0,225.7335,225.8283,225.0036,225.4301,14782.0
2024-01-31 13:00:00,237.79,237.92,237.31,237.49,17358.0,225.4207,225.5439,224.9656,225.1363,17358.0
2024-01-31 13:30:00,237.54,237.8,237.24,237.33,10179.0,225.1837,225.4301,224.8993,224.9846,10179.0
2024-01-31 14:00:00,237.76,238.88,235.76,235.99,25759.0,225.3922,226.454,223.4963,223.7143,25759.0
2024-01-31 14:30:00,235.83,238.2,234.86,235.06,15198.0,223.5626,225.8093,222.6431,222.8327,15198.0
2024-01-31 15:00:00,235.07,235.3,232.83,234.01,31583.0,222.8422,223.0602,220.7187,221.8373,31583.0
2024-01-31 15:30:00,233.88,234.23,233.18,233.2,67273.0,221.7141,222.0458,221.0505,221.0694,67273.0
2024-02-01 09:30:00,232.5,232.5,230.37,232.26,109793.0,220.4058,220.4058,218.3866,220.1783,109793.0
2024-02-01 10:00:00,231.18,232.15,230.81,231.41,7679.0,219.1545,220.074,218.8037,219.3725,7679.0
2024-02-01 10:30:00,231.41,232.72,230.76,231.0,7312.0,219.3725,220.6144,218.7563,218.9839,7312.0
2024-02-01 11:00:00,231.15,231.15,230.45,230.94,12932.0,219.1261,219.1261,218.4625,218.927,12932.0
2024-02-01 11:30:00,230.92,232.87,230.84,232.81,13322.0,218.908,220.7566,218.8322,220.6997,13322.0
2024-02-01 12:00:00,232.95,234.36,232.95,234.04,20016.0,220.8324,222.1691,220.8324,221.8657,20016.0
2024-02-01 12:30:00,234.12,236.01,233.98,235.83,14266.0,221.9416,223.7333,221.8089,223.5626,14266.0
2024-02-01 13:00:00,236.08,236.08,234.59,234.9,9950.0,223.7996,223.7996,222.3871,222.681,9950.0
2024-02-01 13:30:00,235.18,236.03,234.76,236.03,7016.0,222.9464,223.7522,222.5483,223.7522,7016.0
2024-02-01 14:00:00,236.1,236.54,235.75,235.91,6937.0,223.8186,224.2357,223.4868,223.6385,6937.0
2024-02-01 14:30:00,235.78,236.34,235.19,236.34,10519.0,223.5152,224.0461,222.9559,224.0461,10519.0
2024-02-01 15:00:00,236.34,237.09,236.34,236.91,9152.0,224.0461,224.7571,224.0461,224.5864,9152.0
2024-02-01 15:30:00,237.01,237.67,236.7,237.67,47140.0,224.6812,225.3069,224.3874,225.3069,47140.0
2024-02-02 09:30:00,234.78,235.32,233.56,233.6,62784.0,222.5672,223.0791,221.4107,221.4486,62784.0
2024-02-02 10:00:00,233.67,233.78,232.35,233.74,26116.0,221.515,221.6193,220.2636,221.5813,26116.0
2024-02-02 10:30:00,233.65,235.16,233.29,233.72,22528.0,221.496,222.9275,221.1547,221.5624,22528.0
2024-02-02 11:00:00,233.67,233.67,232.16,233.5,10434.0,221.515,221.515,220.0835,221.3538,10434.0
2024-02-02 11:30:00,233.53,234.26,233.53,234.07,6688.0,221.3823,222.0743,221.3823,221.8942,6688.0
2024-02-02 12:00:00,234.05,234.25,233.48,234.17,6035.0,221.8752,222.0648,221.3349,221.989,6035.0
2024-02-02 12:30:00,234.2,234.33,233.35,233.94,11399.0,222.0174,222.1406,221.2116,221.7709,11399.0
2024-02-02 13:00:00,233.94,234.63,233.66,234.1,19452.0,221.7709,222.425,221.5055,221.9226,19452.0
2024-02-02 13:30:00,234.02,234.44,233.99,234.31,6903.0,221.8468,222.2449,221.8183,222.1217,6903.0
2024-02-02 14:00:00,234.3,235.13,234.29,234.74,13830.0,222.1122,222.899,222.1027,222.5293,13830.0
2024-02-02 14:30:00,234.84,236.04,234.84,235.66,14089.0,222.6241,223.7617,222.6241,223.4015,14089.0
2024-02-02 15:00:00,235.58,236.53,235.44,236.53,11106.0,223.3256,224.2262,223.1929,224.2262,11106.0
2024-02-02 15:30:00,236.62,236.62,235.53,236.01,48901.0,224.3115,224.3115,223.2782,223.7333,48901.0
2024-02-05 09:30:00,233.15,233.15,231.98,232.56,4979.0,221.022,221.022,219.9129,220.4627,4979.0
2024-02-05 10:00:00,232.39,232.39,230.18,230.99,14378.0,220.3016,220.3016,218.2065,218.9744,14378.0
2024-02-05 10:30:00,231.42,231.97,231.09,231.93,7813.0,219.382,219.9034,219.0692,219.8655,7813.0
2024-02-05 11:00:00,231.76,232.29,231.61,232.0,7733.0,219.7043,220.2068,219.5621,219.9318,7733.0
2024-02-05 11:30:00,231.97,232.15,231.43,231.54,9818.0,219.9034,220.074,219.3915,219.4958,9818.0
2024-02-05 12:00:00,231.82,232.1,231.3,232.01,14836.0,219.7612,220.0266,219.2683,219.9413,14836.0
2024-02-05 12:30:00,232.01,232.01,230.61,231.02,8418.0,219.9413,219.9413,218.6142,219.0028,8418.0
2024-02-05 13:00:00,230.89,231.04,230.6,230.63,6825.0,218.8796,219.0218,218.6047,218.6331,6825.0
2024-02-05 13:30:00,230.8,231.45,230.51,231.44,6021.0,218.7943,219.4105,218.5194,219.401,6021.0
2024-02-05 14:00:00,231.37,231.96,231.04,231.92,9998.0,219.3346,219.8939,219.0218,219.856,9998.0
2024-02-05 14:30:00,232.33,232.77,231.99,232.77,12230.0,220.2447,220.6618,219.9224,220.6618,12230.0
2024-02-05 15:00:00,232.67,232.78,231.74,232.04,18235.0,220.567,220.6713,219.6854,219.9698,18235.0
2024-02-05 15:30:00,232.03,232.18,229.9,230.13,50940.0,219.9603,220.1025,217.9411,218.1591,50940.0
2024-02-06 09:30:00,229.48,232.2,229.48,231.53,3749.0,217.5429,220.1214,217.5429,219.4863,3749.0
2024-02-06 10:00:00,231.56,232.36,231.36,232.21,12688.0,219.5147,220.2731,219.3251,220.1309,12688.0
2024-02-06 10:30:00,232.22,232.44,231.94,232.15,7175.0,220.1404,220.349,219.875,220.074,7175.0
2024-02-06 11:00:00,232.28,232.41,231.91,232.38,3257.0,220.1973,220.3205,219.8465,220.2921,3257.0
2024-02-06 11:30:00,232.2,232.2,231.4,231.92,3729.0,220.1214,220.1214,219.3631,219.856,3729.0
2024-02-06 12:00:00,231.94,232.3,231.9,232.29,7433.0,219.875,220.2162,219.837,220.2068,7433.0
2024-02-06 12:30:00,232.17,233.29,232.16,232.78,23574.0,220.093,221.1547,220.0835,220.6713,23574.0
2024-02-06 13:00:00,232.91,232.96,232.29,232.59,6503.0,220.7945,220.8419,220.2068,220.4912,6503.0
2024-02-06 13:30:00,232.65,233.01,232.53,233.01,3485.0,220.548,220.8893,220.4343,220.8893,3485.0
2024-02-06 14:00:00,233.01,233.01,231.89,232.03,12900.0,220.8893,220.8893,219.8276,219.9603,12900.0
2024-02-06 14:30:00,231.95,232.37,231.73,232.37,11788.0,219.8844,220.2826,219.6759,220.2826,11788.0
2024-02-06 15:00:00,232.5,232.76,232.24,232.5,10130.0,220.4058,220.6523,220.1594,220.4058,10130.0
2024-02-06 15:30:00,232.47,233.07,232.33,232.91,56392.0,220.3774,220.9462,220.2447,220.7945,56392.0
2024-02-07 09:30:00,232.54,232.54,225.8,226.88,29997.0,220.4438,220.4438,214.0544,215.0782,29997.0
2024-02-07 10:00:00,227.09,228.55,226.52,228.55,19258.0,215.2773,216.6613,214.7369,216.6613,19258.0
2024-02-07 10:30:00,228.53,228.65,227.56,228.34,17149.0,216.6423,216.7561,215.7228,216.4622,17149.0
2024-02-07 11:00:00,228.45,228.6,227.56,227.56,22097.0,216.5665,216.7087,215.7228,215.7228,22097.0
2024-02-07 11:30:00,227.6,229.13,227.0,229.13,10042.0,215.7607,217.2111,215.1919,217.2111,10042.0
2024-02-07 12:00:00,229.47,229.84,229.25,229.36,16573.0,217.5335,217.8842,217.3249,217.4292,16573.0
2024-02-07 12:30:00,229.46,230.28,229.35,230.28,17892.0,217.524,218.3013,217.4197,218.3013,17892.0
2024-02-07 13:00:00,230.19,230.45,229.72,230.18,12113.0,218.216,218.4625,217.7704,218.2065,12113.0
2024-02-07 13:30:00,230.26,230.68,229.87,230.41,8188.0,218.2824,218.6805,217.9126,218.4246,8188.0
2024-02-07 14:00:00,230.59,230.91,229.09,229.21,52531.0,218.5952,218.8985,217.1732,217.287,52531.0
2024-02-07 14:30:00,229.21,230.03,229.09,229.77,31570.0,217.287,218.0643,217.1732,217.8178,31570.0
2024-02-07 15:00:00,229.48,229.48,227.71,227.81,17883.0,217.5429,217.5429,215.865,215.9598,17883.0
2024-02-07 15:30:00,227.74,229.09,227.63,228.95,54153.0,215.8934,217.1732,215.7892,217.0405,54153.0
2024-02-08 09:30:00,228.66,228.86,227.1,228.81,14835.0,216.7656,216.9552,215.2867,216.9078,14835.0
2024-02-08 10:00:00,228.86,229.09,228.21,228.29,5321.0,216.9552,217.1732,216.339,216.4148,5321.0
2024-02-08 10:30:00,228.3,228.3,226.85,227.27,38855.0,216.4243,216.4243,215.0497,215.4479,38855.0
2024-02-08 11:00:00,227.1,227.24,225.81,226.29,23285.0,215.2867,215.4195,214.0638,214.5189,23285.0
2024-02-08 11:30:00,226.56,228.0,226.39,227.81,8874.0,214.7748,216.1399,214.6137,215.9598,8874.0
2024-02-08 12:00:00,228.08,228.47,227.69,228.47,6751.0,216.2158,216.5855,215.846,216.5855,6751.0
2024-02-08 12:30:00,228.38,228.6,228.22,228.31,2023.0,216.5002,216.7087,216.3485,216.4338,2023.0
2024-02-08 13:00:00,228.03,228.83,228.03,228.72,13842.0,216.1684,216.9267,216.1684,216.8225,13842.0
2024-02-08 13:30:00,228.73,228.81,227.89,228.49,29765.0,216.8319,216.9078,216.0356,216.6044,29765.0
2024-02-08 14:00:00,228.53,229.1,228.5,228.7,11380.0,216.6423,217.1827,216.6139,216.8035,11380.0
2024-02-08 14:30:00,228.7,229.24,228.53,229.24,15378.0,216.8035,217.3154,216.6423,217.3154,15378.0
2024-02-08 15:00:00,229.45,229.48,229.09,229.3,9178.0,217.5145,217.5429,217.1732,217.3723,9178.0
2024-02-08 15:30:00,229.21,229.53,228.39,229.13,34031.0,217.287,217.5903,216.5096,217.2111,34031.0
2024-02-09 09:30:00,228.69,230.16,228.45,229.71,8662.0,216.794,218.1876,216.5665,217.761,8662.0
2024-02-09 10:00:00,230.04,230.36,228.83,228.83,8281.0,218.0738,218.3772,216.9267,216.9267,8281.0
2024-02-09 10:30:00,228.9,230.31,228.85,229.67,11323.0,216.9931,218.3298,216.9457,217.723,11323.0
2024-02-09 11:00:00,229.58,229.58,228.71,228.88,12864.0,217.6377,217.6377,216.813,216.9741,12864.0
2024-02-09 11:30:00,229.06,229.25,228.57,228.99,5495.0,217.1448,217.3249,216.6803,217.0784,5495.0
2024-02-09 12:00:00,228.91,229.21,228.64,228.86,4786.0,217.0026,217.287,216.7466,216.9552,4786.0
2024-02-09 12:30:00,229.06,230.14,229.05,230.03,8732.0,217.1448,218.1686,217.1353,218.0643,8732.0
2024-02-09 13:00:00,229.94,230.26,229.87,230.14,4203.0,217.979,218.2824,217.9126,218.1686,4203.0
2024-02-09 13:30:00,230.14,230.31,229.62,229.74,6763.0,218.1686,218.3298,217.6757,217.7894,6763.0
2024-02-09 14:00:00,229.77,230.06,229.15,229.3,21944.0,217.8178,218.0928,217.2301,217.3723,21944.0
2024-02-09 14:30:00,229.54,229.55,228.67,228.67,2802.0,217.5998,217.6093,216.7751,216.7751,2802.0
2024-02-09 15:00:00,228.74,229.09,228.46,228.87,7015.0,216.8414,217.1732,216.576,216.9647,7015.0
2024-02-09 15:30:00,228.89,229.86,228.78,229.85,18091.0,216.9836,217.9032,216.8793,217.8937,18091.0
2024-02-12 09:30:00,230.89,230.89,230.24,230.76,2800.0,218.8796,218.8796,218.2634,218.7563,2800.0
2024-02-12 10:00:00,230.62,231.27,230.29,230.33,2874.0,218.6236,219.2398,218.3108,218.3487,2874.0
2024-02-12 10:30:00,230.15,230.15,228.38,228.5,21939.0,218.1781,218.1781,216.5002,216.6139,21939.0
2024-02-12 11:00:00,228.7,230.15,228.26,230.15,3359.0,216.8035,218.1781,216.3864,218.1781,3359.0
2024-02-12 11:30:00,230.41,230.41,229.1,229.42,3836.0,218.4246,218.4246,217.1827,217.4861,3836.0
2024-02-12 12:00:00,229.27,230.24,229.27,229.93,2313.0,217.3439,218.2634,217.3439,217.9695,2313.0
2024-02-12 12:30:00,229.81,230.45,229.58,230.45,4153.0,217.8558,218.4625,217.6377,218.4625,4153.0
2024-02-12 13:00:00,230.49,230.5,229.6,229.82,6915.0,218.5004,218.5099,217.6567,217.8652,6915.0
2024-02-12 13:30:00,229.78,230.61,229.78,230.54,2787.0,217.8273,218.6142,217.8273,218.5478,2787.0
2024-02-12 14:00:00,230.39,230.74,229.64,229.89,11244.0,218.4056,218.7374,217.6946,217.9316,11244.0
2024-02-12 14:30:00,229.94,230.78,229.88,230.75,9627.0,217.979,218.7753,217.9221,218.7469,9627.0
2024-02-12 15:00:00,230.86,231.2,230.18,230.19,12201.0,218.8511,219.1735,218.2065,218.216,12201.0
2024-02-12 15:30:00,230.01,231.21,229.8,230.65,45005.0,218.0454,219.1829,217.8463,218.6521,45005.0
2024-02-13 09:30:00,225.12,225.57,223.08,224.07,10523.0,213.4097,213.8363,211.4758,212.4143,10523.0
2024-02-13 10:00:00,224.01,224.6,223.74,223.88,14806.0,212.3575,212.9168,212.1015,212.2342,14806.0
2024-02-13 10:30:00,223.87,223.98,223.06,223.73,40191.0,212.2248,212.329,211.4569,212.092,40191.0
2024-02-13 11:00:00,223.91,225.41,223.68,225.41,9079.0,212.2627,213.6846,212.0446,213.6846,9079.0
2024-02-13 11:30:00,225.71,225.91,225.3,225.59,6466.0,213.969,214.1586,213.5804,213.8553,6466.0
2024-02-13 12:00:00,225.69,225.72,225.19,225.67,2132.0,213.9501,213.9785,213.4761,213.9311,2132.0
2024-02-13 12:30:00,225.34,225.77,225.27,225.65,5558.0,213.6183,214.0259,213.5519,213.9122,5558.0
2024-02-13 13:00:00,225.37,225.37,224.94,225.35,8779.0,213.6467,213.6467,213.2391,213.6278,8779.0
2024-02-13 13:30:00,225.18,225.37,224.63,225.04,6378.0,213.4666,213.6467,212.9452,213.3339,6378.0
2024-02-13 14:00:00,224.92,225.26,224.16,224.16,5413.0,213.2201,213.5424,212.4997,212.4997,5413.0
2024-02-13 14:30:00,224.13,224.65,223.3,223.61,9834.0,212.4712,212.9642,211.6844,211.9783,9834.0
2024-02-13 15:00:00,223.65,224.49,223.42,224.49,22943.0,212.0162,212.8125,211.7982,212.8125,22943.0
2024-02-13 15:30:00,224.44,225.84,224.35,225.56,45960.0,212.7651,214.0923,212.6798,213.8268,45960.0
2024-02-14 09:30:00,225.99,226.75,225.09,225.76,6198.0,214.2345,214.9549,213.3813,214.0164,6198.0
2024-02-14 10:00:00,225.51,227.11,225.26,226.83,12524.0,213.7794,215.2962,213.5424,215.0308,12524.0
2024-02-14 10:30:00,227.0,227.16,225.62,225.62,26132.0,215.1919,215.3436,213.8837,213.8837,26132.0
2024-02-14 11:00:00,225.62,226.82,225.3,226.45,12578.0,213.8837,215.0213,213.5804,214.6705,12578.0
2024-02-14 11:30:00,226.64,226.64,225.66,225.66,9767.0,214.8507,214.8507,213.9216,213.9216,9767.0
2024-02-14 12:00:00,225.66,226.55,225.16,226.48,18588.0,213.9216,214.7653,213.4476,214.699,18588.0
2024-02-14 12:30:00,226.55,226.81,226.2,226.53,8948.0,214.7653,215.0118,214.4336,214.7464,8948.0
2024-02-14 13:00:00,226.42,227.18,226.42,227.04,10268.0,214.6421,215.3626,214.6421,215.2299,10268.0
2024-02-14 13:30:00,227.1,227.88,227.0,227.45,31207.0,215.2867,216.0262,215.1919,215.6185,31207.0
2024-02-14 14:00:00,227.55,227.61,226.42,227.45,6946.0,215.7133,215.7702,214.6421,215.6185,6946.0
2024-02-14 14:30:00,227.58,228.34,227.38,228.17,6665.0,215.7418,216.4622,215.5522,216.3011,6665.0
2024-02-14 15:00:00,228.42,229.09,228.2,229.08,20408.0,216.5381,217.1732,216.3295,217.1637,20408.0
2024-02-14 15:30:00,228.98,228.98,226.83,227.23,40550.0,217.0689,217.0689,215.0308,215.41,40550.0
2024-02-15 09:30:00,229.71,232.29,227.95,232.02,14122.0,217.761,220.2068,216.0925,219.9508,14122.0
2024-02-15 10:00:00,231.54,232.35,231.01,231.99,22278.0,219.4958,220.2636,218.9933,219.9224,22278.0
2024-02-15 10:30:00,231.83,232.0,231.3,231.83,10511.0,219.7707,219.9318,219.2683,219.7707,10511.0
2024-02-15 11:00:00,231.93,232.7,231.68,231.96,8244.0,219.8655,220.5954,219.6285,219.8939,8244.0
2024-02-15 11:30:00,231.56,232.36,231.5,232.27,3292.0,219.5147,220.2731,219.4579,220.1878,3292.0
2024-02-15 12:00:00,232.12,232.52,231.95,232.39,25470.0,220.0456,220.4248,219.8844,220.3016,25470.0
2024-02-15 12:30:00,232.43,232.7,232.07,232.21,4325.0,220.3395,220.5954,219.9982,220.1309,4325.0
2024-02-15 13:00:00,232.16,233.36,232.09,233.31,11720.0,220.0835,221.2211,220.0172,221.1737,11720.0
2024-02-15 13:30:00,233.27,233.82,233.14,233.73,4739.0,221.1358,221.6572,221.0125,221.5719,4739.0
2024-02-15 14:00:00,233.69,233.88,233.31,233.45,13124.0,221.5339,221.7141,221.1737,221.3064,13124.0
2024-02-15 14:30:00,233.79,234.13,233.37,234.12,6081.0,221.6287,221.951,221.2306,221.9416,6081.0
2024-02-15 15:00:00,234.38,234.58,233.99,234.0,15070.0,222.188,222.3776,221.8183,221.8278,15070.0
2024-02-15 15:30:00,234.01,234.7,233.6,234.63,30942.0,221.8373,222.4914,221.4486,222.425,30942.0
2024-02-16 09:30:00,231.9,233.92,231.9,233.74,30361.0,219.837,221.752,219.837,221.5813,30361.0
2024-02-16 10:00:00,233.53,234.84,233.38,234.21,20132.0,221.3823,222.6241,221.2401,222.0269,20132.0
2024-02-16 10:30:00,234.2,234.58,233.71,234.22,45245.0,222.0174,222.3776,221.5529,222.0364,45245.0
2024-02-16 11:00:00,234.51,235.05,233.79,235.05,14934.0,222.3113,222.8232,221.6287,222.8232,14934.0
2024-02-16 11:30:00,234.71,234.94,234.44,234.72,2934.0,222.5009,222.7189,222.2449,222.5104,2934.0
2024-02-16 12:00:00,234.77,235.28,234.54,235.21,3246.0,222.5578,223.0412,222.3397,222.9749,3246.0
2024-02-16 12:30:00,235.02,235.24,234.97,235.14,3319.0,222.7948,223.0033,222.7474,222.9085,3319.0
2024-02-16 13:00:00,234.97,235.44,234.87,235.25,29198.0,222.7474,223.1929,222.6526,223.0128,29198.0
2024-02-16 13:30:00,235.21,235.33,234.97,235.29,6506.0,222.9749,223.0886,222.7474,223.0507,6506.0
2024-02-16 14:00:00,235.45,235.93,235.21,235.88,3796.0,223.2024,223.6574,222.9749,223.61,3796.0
2024-02-16 14:30:00,235.83,236.0,234.83,235.22,10172.0,223.5626,223.7238,222.6146,222.9843,10172.0
2024-02-16 15:00:00,235.75,236.23,235.08,235.59,30376.0,223.4868,223.9418,222.8516,223.3351,30376.0
2024-02-16 15:30:00,235.5,235.94,234.98,235.38,47867.0,223.2498,223.6669,222.7568,223.136,47867.0
2024-02-20 09:30:00,234.55,236.16,233.79,234.96,6499.0,222.3492,223.8755,221.6287,222.7379,6499.0
2024-02-20 10:00:00,235.27,235.45,234.48,234.81,2580.0,223.0317,223.2024,222.2828,222.5957,2580.0
2024-02-20 10:30:00,234.94,235.65,234.69,234.98,4324.0,222.7189,223.392,222.4819,222.7568,4324.0
2024-02-20 11:00:00,234.97,235.24,234.68,234.68,7809.0,222.7474,223.0033,222.4724,222.4724,7809.0
2024-02-20 11:30:00,234.63,234.98,234.32,234.41,45359.0,222.425,222.7568,222.1312,222.2165,45359.0
2024-02-20 12:00:00,234.33,234.94,234.17,234.8,10403.0,222.1406,222.7189,221.989,222.5862,10403.0
2024-02-20 12:30:00,234.78,235.15,234.57,234.8,38540.0,222.5672,222.918,222.3682,222.5862,38540.0
2024-02-20 13:00:00,234.99,235.07,234.67,234.83,200578.0,222.7663,222.8422,222.463,222.6146,200578.0
2024-02-20 13:30:00,234.62,235.11,234.37,234.93,18228.0,222.4156,222.8801,222.1786,222.7094,18228.0
2024-02-20 14:00:00,234.9,235.13,234.08,235.0,15032.0,222.681,222.899,221.9037,222.7758,15032.0
2024-02-20 14:30:00,234.99,235.29,234.79,235.24,6470.0,222.7663,223.0507,222.5767,223.0033,6470.0
2024-02-20 15:00:00,235.24,235.36,234.72,234.88,14457.0,223.0033,223.1171,222.5104,222.662,14457.0
2024-02-20 15:30:00,234.97,235.0,232.76,232.95,39275.0,222.7474,222.7758,220.6523,220.8324,39275.0
2024-02-21 09:30:00,234.0,235.14,232.8,235.14,17179.0,221.8278,222.9085,220.6902,222.9085,17179.0
2024-02-21 10:00:00,234.95,235.84,234.66,235.83,12762.0,222.7284,223.5721,222.4535,223.5626,12762.0
2024-02-21 10:30:00,235.8,236.0,234.73,234.86,8733.0,223.5342,223.7238,222.5198,222.6431,8733.0
2024-02-21 11:00:00,234.67,235.94,234.58,235.57,7190.0,222.463,223.6669,222.3776,223.3161,7190.0
2024-02-21 11:30:00,235.34,235.74,234.96,235.31,10751.0,223.0981,223.4773,222.7379,223.0697,10751.0
2024-02-21 12:00:00,235.39,235.59,235.0,235.06,15590.0,223.1455,223.3351,222.7758,222.8327,15590.0
2024-02-21 12:30:00,235.13,235.86,234.91,235.86,8738.0,222.899,223.5911,222.6905,223.5911,8738.0
2024-02-21 13:00:00,235.86,235.94,235.27,235.77,14762.0,223.5911,223.6669,223.0317,223.5057,14762.0
2024-02-21 13:30:00,235.87,236.01,235.6,235.9,5691.0,223.6005,223.7333,223.3446,223.629,5691.0
2024-02-21 14:00:00,235.86,235.97,235.53,235.73,9280.0,223.5911,223.6953,223.2782,223.4678,9280.0
2024-02-21 14:30:00,235.79,235.87,235.56,235.82,5936.0,223.5247,223.6005,223.3067,223.5531,5936.0
2024-02-21 15:00:00,235.68,235.78,234.71,235.17,4467.0,223.4204,223.5152,222.5009,222.937,4467.0
2024-02-21 15:30:00,235.32,235.65,235.05,235.13,27043.0,223.0791,223.392,222.8232,222.899,27043.0
2024-02-22 09:30:00,234.38,235.15,232.86,233.75,15766.0,222.188,222.918,220.7471,221.5908,15766.0
2024-02-22 10:00:00,233.87,234.33,232.33,232.57,11463.0,221.7046,222.1406,220.2447,220.4722,11463.0
2024-02-22 10:30:00,232.49,232.74,231.93,232.68,10896.0,220.3964,220.6334,219.8655,220.5765,10896.0
2024-02-22 11:00:00,232.76,232.89,232.13,232.84,3794.0,220.6523,220.7756,220.0551,220.7282,3794.0
2024-02-22 11:30:00,233.15,233.21,232.55,232.86,4691.0,221.022,221.0789,220.4532,220.7471,4691.0
2024-02-22 12:00:00,232.75,232.75,232.22,232.7,5606.0,220.6428,220.6428,220.1404,220.5954,5606.0
2024-02-22 12:30:00,232.58,232.58,232.24,232.41,2751.0,220.4817,220.4817,220.1594,220.3205,2751.0
2024-02-22 13:00:00,232.52,233.03,232.12,233.03,5212.0,220.4248,220.9083,220.0456,220.9083,5212.0
2024-02-22 13:30:00,233.02,233.21,232.62,232.84,4680.0,220.8988,221.0789,220.5196,220.7282,4680.0
2024-02-22 14:00:00,232.78,232.99,232.43,232.69,8973.0,220.6713,220.8703,220.3395,220.586,8973.0
2024-02-22 14:30:00,232.52,232.52,230.62,230.91,28290.0,220.4248,220.4248,218.6236,218.8985,28290.0
2024-02-22 15:00:00,230.91,232.1,230.75,231.85,16012.0,218.8985,220.0266,218.7469,219.7897,16012.0
2024-02-22 15:30:00,231.64,231.68,229.94,229.94,48980.0,219.5906,219.6285,217.979,217.979,48980.0
2024-02-23 09:30:00,229.87,230.29,228.63,229.8,15418.0,217.9126,218.3108,216.7371,217.8463,15418.0
2024-02-23 10:00:00,229.81,229.85,228.92,228.92,36649.0,217.8558,217.8937,217.0121,217.0121,36649.0
2024-02-23 10:30:00,228.93,229.06,228.08,228.15,31779.0,217.0215,217.1448,216.2158,216.2821,31779.0
2024-02-23 11:00:00,228.24,229.49,227.87,229.39,312648.0,216.3674,217.5524,216.0167,217.4576,312648.0
2024-02-23 11:30:00,229.4,229.7,228.97,229.26,15327.0,217.4671,217.7515,217.0595,217.3344,15327.0
2024-02-23 12:00:00,229.23,229.73,229.13,229.32,18913.0,217.3059,217.7799,217.2111,217.3913,18913.0
2024-02-23 12:30:00,229.38,229.93,229.22,229.77,15826.0,217.4481,217.9695,217.2965,217.8178,15826.0
2024-02-23 13:00:00,229.87,230.08,229.45,230.08,8143.0,217.9126,218.1117,217.5145,218.1117,8143.0
2024-02-23 13:30:00,229.86,230.19,229.86,230.05,4052.0,217.9032,218.216,217.9032,218.0833,4052.0
2024-02-23 14:00:00,229.93,230.28,229.7,230.24,74246.0,217.9695,218.3013,217.7515,218.2634,74246.0
2024-02-23 14:30:00,230.16,230.27,229.91,230.27,26090.0,218.1876,218.2918,217.9506,218.2918,26090.0
2024-02-23 15:00:00,230.19,230.48,230.01,230.46,5566.0,218.216,218.4909,218.0454,218.472,5566.0
2024-02-23 15:30:00,230.33,230.51,229.02,229.24,42418.0,218.3487,218.5194,217.1069,217.3154,42418.0
2024-02-26 09:30:00,229.27,230.38,228.31,230.32,5599.0,217.3439,218.3961,216.4338,218.3392,5599.0
2024-02-26 10:00:00,230.31,230.31,227.32,227.37,10832.0,218.3298,218.3298,215.4953,215.5427,10832.0
2024-02-26 10:30:00,227.5,228.06,227.38,227.45,5639.0,215.6659,216.1968,215.5522,215.6185,5639.0
2024-02-26 11:00:00,227.34,227.34,226.59,227.13,10062.0,215.5143,215.5143,214.8033,215.3152,10062.0
2024-02-26 11:30:00,226.93,227.35,226.0,227.19,20197.0,215.1256,215.5237,214.244,215.3721,20197.0
2024-02-26 12:00:00,227.31,227.54,227.18,227.31,3078.0,215.4858,215.7038,215.3626,215.4858,3078.0
2024-02-26 12:30:00,227.34,227.56,227.14,227.56,4198.0,215.5143,215.7228,215.3247,215.7228,4198.0
2024-02-26 13:00:00,227.54,227.66,226.56,226.73,8424.0,215.7038,215.8176,214.7748,214.936,8424.0
2024-02-26 13:30:00,226.76,226.76,225.75,225.82,3743.0,214.9644,214.9644,214.007,214.0733,3743.0
2024-02-26 14:00:00,225.79,225.87,225.4,225.87,3835.0,214.0449,214.1207,213.6752,214.1207,3835.0
2024-02-26 14:30:00,225.82,226.26,225.54,226.26,3975.0,214.0733,214.4904,213.8079,214.4904,3975.0
2024-02-26 15:00:00,226.37,227.06,226.24,226.36,12978.0,214.5947,215.2488,214.4715,214.5852,12978.0
2024-02-26 15:30:00,226.46,227.34,225.77,225.77,45615.0,214.68,215.5143,214.0259,214.0259,45615.0
2024-02-27 09:30:00,227.75,227.95,226.06,226.26,12104.0,215.9029,216.0925,214.3008,214.4904,12104.0
2024-02-27 10:00:00,226.32,226.61,225.85,226.55,2714.0,214.5473,214.8222,214.1018,214.7653,2714.0
2024-02-27 10:30:00,226.55,226.55,226.03,226.48,10356.0,214.7653,214.7653,214.2724,214.699,10356.0
2024-02-27 11:00:00,226.53,226.82,226.08,226.37,5329.0,214.7464,215.0213,214.3198,214.5947,5329.0
2024-02-27 11:30:00,226.45,227.08,226.39,227.08,10000.0,214.6705,215.2678,214.6137,215.2678,10000.0
2024-02-27 12:00:00,227.08,227.5,226.91,227.2,10300.0,215.2678,215.6659,215.1066,215.3815,10300.0
2024-02-27 12:30:00,227.22,228.98,227.04,228.98,5865.0,215.4005,217.0689,215.2299,217.0689,5865.0
2024-02-27 13:00:00,228.7,229.33,228.44,228.95,3392.0,216.8035,217.4007,216.557,217.0405,3392.0
2024-02-27 13:30:00,228.81,228.9,227.22,227.38,10388.0,216.9078,216.9931,215.4005,215.5522,10388.0
2024-02-27 14:00:00,227.32,227.53,226.52,226.8,13443.0,215.4953,215.6944,214.7369,215.0023,13443.0
2024-02-27 14:30:00,226.84,227.42,226.18,226.5,17162.0,215.0403,215.5901,214.4146,214.7179,17162.0
2024-02-27 15:00:00,226.52,227.41,226.51,227.01,12878.0,214.7369,215.5806,214.7274,215.2014,12878.0
2024-02-27 15:30:00,226.9,227.85,226.14,227.67,51165.0,215.0971,215.9977,214.3767,215.8271,51165.0
2024-02-28 09:30:00,226.36,227.75,226.19,227.57,13506.0,214.5852,215.9029,214.4241,215.7323,13506.0
2024-02-28 10:00:00,227.37,228.64,227.32,228.64,4403.0,215.5427,216.7466,215.4953,216.7466,4403.0
2024-02-28 10:30:00,228.74,230.27,228.74,230.07,6319.0,216.8414,218.2918,216.8414,218.1022,6319.0
2024-02-28 11:00:00,230.2,230.52,229.79,230.52,12167.0,218.2255,218.5288,217.8368,218.5288,12167.0
2024-02-28 11:30:00,230.67,231.22,230.3,231.14,5864.0,218.671,219.1924,218.3203,219.1166,5864.0
2024-02-28 12:00:00,230.8,231.12,230.7,231.03,40232.0,218.7943,219.0976,218.6995,219.0123,40232.0
2024-02-28 12:30:00,231.09,231.44,230.94,231.1,7304.0,219.0692,219.401,218.927,219.0787,7304.0
2024-02-28 13:00:00,231.06,231.75,230.88,231.52,19655.0,219.0407,219.6949,218.8701,219.4768,19655.0
2024-02-28 13:30:00,231.76,232.43,231.54,232.2,20931.0,219.7043,220.3395,219.4958,220.1214,20931.0
2024-02-28 14:00:00,232.03,232.76,231.88,232.47,12806.0,219.9603,220.6523,219.8181,220.3774,12806.0
2024-02-28 14:30:00,232.33,232.33,231.0,231.15,13135.0,220.2447,220.2447,218.9839,219.1261,13135.0
2024-02-28 15:00:00,231.06,231.21,229.09,229.4,13364.0,219.0407,219.1829,217.1732,217.4671,13364.0
2024-02-28 15:30:00,229.34,229.73,229.04,229.69,38604.0,217.4102,217.7799,217.1258,217.742,38604.0
2024-02-29 09:30:00,232.22,232.52,230.82,230.82,3521.0,220.1404,220.4248,218.8132,218.8132,3521.0
2024-02-29 10:00:00,231.74,231.91,230.66,231.64,4776.0,219.6854,219.8465,218.6616,219.5906,4776.0
2024-02-29 10:30:00,231.93,232.06,231.17,231.99,9638.0,219.8655,219.9887,219.145,219.9224,9638.0
2024-02-29 11:00:00,232.06,232.18,231.48,231.71,5766.0,219.9887,220.1025,219.4389,219.6569,5766.0
2024-02-29 11:30:00,231.51,231.55,230.41,230.45,5676.0,219.4673,219.5053,218.4246,218.4625,5676.0
2024-02-29 12:00:00,230.7,231.37,230.64,231.28,4010.0,218.6995,219.3346,218.6426,219.2493,4010.0
2024-02-29 12:30:00,231.19,231.82,231.18,231.81,1920.0,219.164,219.7612,219.1545,219.7517,1920.0
2024-02-29 13:00:00,231.65,232.94,231.65,232.36,5458.0,219.6001,220.823,219.6001,220.2731,5458.0
2024-02-29 13:30:00,232.35,232.47,231.99,232.21,4290.0,220.2636,220.3774,219.9224,220.1309,4290.0
2024-02-29 14:00:00,232.33,232.42,231.56,232.06,4920.0,220.2447,220.33,219.5147,219.9887,4920.0
2024-02-29 14:30:00,231.91,232.11,230.64,230.79,6763.0,219.8465,220.0361,218.6426,218.7848,6763.0
2024-02-29 15:00:00,230.9,231.29,230.56,230.75,6253.0,218.8891,219.2588,218.5668,218.7469,6253.0
2024-02-29 15:30:00,230.76,232.09,230.73,231.28,50399.0,218.7563,220.0172,218.7279,219.2493,50399.0
2024-03-01 09:30:00,229.68,229.89,226.83,229.48,19954.0,217.7325,217.9316,215.0308,217.5429,19954.0
2024-03-01 10:00:00,229.27,232.82,229.16,232.31,17111.0,217.3439,220.7092,217.2396,220.2257,17111.0
2024-03-01 10:30:00,232.36,232.97,232.11,232.13,9135.0,220.2731,220.8514,220.0361,220.0551,9135.0
2024-03-01 11:00:00,232.31,233.0,232.11,232.41,7571.0,220.2257,220.8798,220.0361,220.3205,7571.0
2024-03-01 11:30:00,232.32,232.32,231.76,231.76,10863.0,220.2352,220.2352,219.7043,219.7043,10863.0
2024-03-01 12:00:00,231.94,232.26,231.68,231.98,5463.0,219.875,220.1783,219.6285,219.9129,5463.0
2024-03-01 12:30:00,232.03,232.05,231.43,231.43,8734.0,219.9603,219.9792,219.3915,219.3915,8734.0
2024-03-01 13:00:00,231.48,231.63,231.0,231.0,7893.0,219.4389,219.5811,218.9839,218.9839,7893.0
2024-03-01 13:30:00,231.08,231.53,230.95,231.41,20643.0,219.0597,219.4863,218.9365,219.3725,20643.0
2024-03-01 14:00:00,231.44,231.97,231.24,231.63,21336.0,219.401,219.9034,219.2114,219.5811,21336.0
2024-03-01 14:30:00,231.74,232.32,231.56,232.26,24335.0,219.6854,220.2352,219.5147,220.1783,24335.0
2024-03-01 15:00:00,232.12,232.87,231.29,232.87,24314.0,220.0456,220.7566,219.2588,220.7566,24314.0
2024-03-01 15:30:00,232.76,234.47,232.66,234.4,56335.0,220.6523,222.2734,220.5575,222.207,56335.0
2024-03-04 09:30:00,234.77,235.69,233.04,234.01,31574.0,222.5578,223.4299,220.9177,221.8373,31574.0
2024-03-04 10:00:00,233.63,234.89,233.45,234.89,23170.0,221.4771,222.6715,221.3064,222.6715,23170.0
2024-03-04 10:30:00,235.1,236.78,235.1,236.49,21755.0,222.8706,224.4632,222.8706,224.1883,21755.0
2024-03-04 11:00:00,236.72,237.44,236.69,237.06,12938.0,224.4063,225.0889,224.3779,224.7286,12938.0
2024-03-04 11:30:00,237.06,239.12,236.95,239.12,22878.0,224.7286,226.6815,224.6244,226.6815,22878.0
2024-03-04 12:00:00,239.19,239.65,238.67,239.65,7608.0,226.7478,227.1839,226.2549,227.1839,7608.0
2024-03-04 12:30:00,239.27,239.67,238.77,238.91,9378.0,226.8237,227.2029,226.3497,226.4824,9378.0
2024-03-04 13:00:00,238.68,239.99,238.68,239.92,9114.0,226.2644,227.5062,226.2644,227.4399,9114.0
2024-03-04 13:30:00,240.02,240.55,239.84,240.37,6362.0,227.5347,228.0371,227.364,227.8665,6362.0
2024-03-04 14:00:00,240.4,241.29,240.3,240.7,19138.0,227.8949,228.7386,227.8001,228.1793,19138.0
2024-03-04 14:30:00,240.75,242.75,240.56,242.51,13914.0,228.2267,230.1227,228.0466,229.8951,13914.0
2024-03-04 15:00:00,242.52,243.5,242.33,243.08,25077.0,229.9046,230.8336,229.7245,230.4355,25077.0
2024-03-04 15:30:00,243.14,243.74,242.33,243.65,104553.0,230.4924,231.0612,229.7245,230.9758,104553.0
2024-03-05 09:30:00,241.83,243.97,241.83,243.91,17925.0,229.2505,231.2792,229.2505,231.2223,17925.0
2024-03-05 10:00:00,244.11,245.54,244.11,245.54,18230.0,231.4119,232.7675,231.4119,232.7675,18230.0
2024-03-05 10:30:00,245.41,245.51,244.78,245.32,11362.0,232.6443,232.7391,232.0471,232.559,11362.0
2024-03-05 11:00:00,245.2,245.41,244.42,244.55,24028.0,232.4452,232.6443,231.7058,231.829,24028.0
2024-03-05 11:30:00,244.54,245.23,244.17,244.24,14759.0,231.8195,232.4737,231.4688,231.5351,14759.0
2024-03-05 12:00:00,244.29,244.82,243.91,244.26,9290.0,231.5825,232.085,231.2223,231.5541,9290.0
2024-03-05 12:30:00,243.91,244.25,243.52,243.76,14960.0,231.2223,231.5446,230.8526,231.0801,14960.0
2024-03-05 13:00:00,243.73,244.22,243.59,244.09,10871.0,231.0517,231.5162,230.919,231.393,10871.0
2024-03-05 13:30:00,244.29,244.59,243.49,243.49,10761.0,231.5825,231.8669,230.8242,230.8242,10761.0
2024-03-05 14:00:00,243.47,243.89,242.51,243.89,14358.0,230.8052,231.2034,229.8951,231.2034,14358.0
2024-03-05 14:30:00,244.06,244.06,242.59,242.61,13227.0,231.3645,231.3645,229.971,229.9899,13227.0
2024-03-05 15:00:00,242.53,242.93,242.21,242.42,17839.0,229.9141,230.2933,229.6107,229.8098,17839.0
2024-03-05 15:30:00,242.3,243.42,241.41,242.89,81264.0,229.6961,230.7578,228.8524,230.2554,81264.0
2024-03-06 09:30:00,244.42,245.11,243.0,243.63,6850.0,231.7058,232.3599,230.3597,230.9569,6850.0
2024-03-06 10:00:00,243.53,243.53,242.24,242.29,4178.0,230.8621,230.8621,229.6392,229.6866,4178.0
2024-03-06 10:30:00,242.04,242.38,241.18,241.18,9450.0,229.4496,229.7719,228.6343,228.6343,9450.0
2024-03-06 11:00:00,241.52,242.65,241.09,242.65,5055.0,228.9566,230.0279,228.549,230.0279,5055.0
2024-03-06 11:30:00,242.52,243.3,242.51,242.65,4176.0,229.9046,230.644,229.8951,230.0279,4176.0
2024-03-06 12:00:00,242.58,242.8,242.19,242.48,4648.0,229.9615,230.1701,229.5918,229.8667,4648.0
2024-03-06 12:30:00,242.18,242.57,242.06,242.22,7320.0,229.5823,229.952,229.4685,229.6202,7320.0
2024-03-06 13:00:00,241.89,242.12,241.25,242.01,5504.0,229.3074,229.5254,228.7007,229.4211,5504.0
2024-03-06 13:30:00,241.76,241.86,240.86,241.31,3527.0,229.1842,229.279,228.331,228.7576,3527.0
2024-03-06 14:00:00,241.39,242.04,240.63,242.01,13407.0,228.8334,229.4496,228.1129,229.4211,13407.0
2024-03-06 14:30:00,242.0,242.6,241.41,242.6,10035.0,229.4117,229.9805,228.8524,229.9805,10035.0
2024-03-06 15:00:00,242.35,242.81,242.0,242.81,6602.0,229.7435,230.1795,229.4117,230.1795,6602.0
2024-03-06 15:30:00,242.83,242.99,242.33,242.85,19092.0,230.1985,230.3502,229.7245,230.2175,19092.0
2024-03-07 09:30:00,244.79,244.79,242.85,243.03,4516.0,232.0565,232.0565,230.2175,230.3881,4516.0
2024-03-07 10:00:00,242.95,243.15,242.29,242.94,8574.0,230.3123,230.5018,229.6866,230.3028,8574.0
2024-03-07 10:30:00,243.07,243.69,243.0,243.64,3311.0,230.426,231.0138,230.3597,230.9664,3311.0
2024-03-07 11:00:00,243.44,243.6,242.18,242.19,4376.0,230.7768,230.9284,229.5823,229.5918,4376.0
2024-03-07 11:30:00,242.31,242.31,241.22,241.91,6454.0,229.7055,229.7055,228.6722,229.3264,6454.0
2024-03-07 12:00:00,241.96,243.18,241.93,242.53,19541.0,229.3737,230.5303,229.3453,229.9141,19541.0
2024-03-07 12:30:00,242.49,243.0,242.49,242.78,5556.0,229.8762,230.3597,229.8762,230.1511,5556.0
2024-03-07 13:00:00,242.76,243.87,242.72,243.03,22550.0,230.1321,231.1844,230.0942,230.3881,22550.0
2024-03-07 13:30:00,243.2,243.67,242.81,243.09,19162.0,230.5492,230.9948,230.1795,230.445,19162.0
2024-03-07 14:00:00,243.02,243.02,241.75,241.76,9728.0,230.3786,230.3786,229.1747,229.1842,9728.0
2024-03-07 14:30:00,241.76,242.76,241.74,242.56,7861.0,229.1842,230.1321,229.1652,229.9425,7861.0
2024-03-07 15:00:00,242.5,243.01,242.27,242.92,14208.0,229.8857,230.3691,229.6676,230.2838,14208.0
2024-03-07 15:30:00,242.96,243.15,242.2,242.4,104040.0,230.3217,230.5018,229.6013,229.7909,104040.0
2024-03-08 09:30:00,244.79,245.97,244.79,245.29,10002.0,232.0565,233.1752,232.0565,232.5305,10002.0
2024-03-08 10:00:00,245.27,245.28,244.37,244.83,9884.0,232.5116,232.521,231.6584,232.0945,9884.0
2024-03-08 10:30:00,244.61,245.5,244.49,245.23,36121.0,231.8859,232.7296,231.7721,232.4737,36121.0
2024-03-08 11:00:00,245.33,245.34,244.18,244.56,9516.0,232.5684,232.5779,231.4783,231.8385,9516.0
2024-03-08 11:30:00,244.86,245.03,244.21,244.56,8928.0,232.1229,232.2841,231.5067,231.8385,8928.0
2024-03-08 12:00:00,244.65,245.42,244.44,245.0,15476.0,231.9238,232.6538,231.7247,232.2556,15476.0
2024-03-08 12:30:00,245.1,245.37,244.76,245.15,11939.0,232.3504,232.6064,232.0281,232.3978,11939.0
2024-03-08 13:00:00,245.23,246.08,245.22,245.89,7750.0,232.4737,233.2794,232.4642,233.0993,7750.0
2024-03-08 13:30:00,245.89,246.26,245.04,245.38,7548.0,233.0993,233.4501,232.2935,232.6158,7548.0
2024-03-08 14:00:00,245.49,246.47,245.48,246.47,7237.0,232.7201,233.6491,232.7106,233.6491,7237.0
2024-03-08 14:30:00,246.49,246.5,245.57,245.69,12349.0,233.6681,233.6776,232.796,232.9097,12349.0
2024-03-08 15:00:00,245.8,245.82,244.96,245.06,8726.0,233.014,233.033,232.2177,232.3125,8726.0
2024-03-08 15:30:00,244.95,245.74,244.94,245.44,34939.0,232.2082,232.9571,232.1987,232.6727,34939.0
2024-03-11 09:30:00,245.44,247.62,244.68,245.42,3816.0,232.6727,234.7393,231.9523,232.6538,3816.0
2024-03-11 10:00:00,244.69,245.18,244.08,245.04,3831.0,231.9617,232.4263,231.3835,232.2935,3831.0
2024-03-11 10:30:00,244.93,245.0,244.18,244.52,4600.0,232.1893,232.2556,231.4783,231.8006,4600.0
2024-03-11 11:00:00,244.33,244.41,243.23,243.34,3730.0,231.6205,231.6963,230.5777,230.682,3730.0
2024-03-11 11:30:00,243.46,243.59,243.17,243.46,2283.0,230.7957,230.919,230.5208,230.7957,2283.0
2024-03-11 12:00:00,243.49,244.28,243.24,244.28,5448.0,230.8242,231.5731,230.5872,231.5731,5448.0
2024-03-11 12:30:00,244.16,244.3,243.85,244.06,2850.0,231.4593,231.592,231.1654,231.3645,2850.0
2024-03-11 13:00:00,243.94,244.65,243.92,244.57,5432.0,231.2508,231.9238,231.2318,231.848,5432.0
2024-03-11 13:30:00,244.31,244.83,244.26,244.49,1926.0,231.6015,232.0945,231.5541,231.7721,1926.0
2024-03-11 14:00:00,244.21,244.51,243.52,243.78,8842.0,231.5067,231.7911,230.8526,231.0991,8842.0
2024-03-11 14:30:00,243.91,244.56,243.8,244.56,4290.0,231.2223,231.8385,231.118,231.8385,4290.0
2024-03-11 15:00:00,244.75,245.06,244.37,244.38,8009.0,232.0186,232.3125,231.6584,231.6679,8009.0
2024-03-11 15:30:00,244.42,244.42,242.74,242.82,47088.0,231.7058,231.7058,230.1132,230.189,47088.0
2024-03-12 09:30:00,241.58,244.06,241.58,243.49,15364.0,229.0135,231.3645,229.0135,230.8242,15364.0
2024-03-12 10:00:00,243.51,243.66,241.73,242.32,10610.0,230.8431,230.9853,229.1557,229.715,10610.0
2024-03-12 10:30:00,242.27,243.72,242.16,242.96,9195.0,229.6676,231.0422,229.5633,230.3217,9195.0
2024-03-12 11:00:00,243.19,243.96,242.7,242.92,14430.0,230.5398,231.2697,230.0753,230.2838,14430.0
2024-03-12 11:30:00,242.8,242.8,241.02,241.42,7416.0,230.1701,230.1701,228.4826,228.8618,7416.0
2024-03-12 12:00:00,241.41,241.69,241.2,241.2,3585.0,228.8524,229.1178,228.6533,228.6533,3585.0
2024-03-12 12:30:00,241.15,241.25,240.09,240.69,9075.0,228.6059,228.7007,227.601,228.1698,9075.0
2024-03-12 13:00:00,240.5,240.5,238.96,239.11,12805.0,227.9897,227.9897,226.5298,226.672,12805.0
2024-03-12 13:30:00,239.08,239.46,238.74,239.43,5600.0,226.6436,227.0038,226.3212,226.9754,5600.0
2024-03-12 14:00:00,239.32,240.81,239.08,240.81,2304.0,226.8711,228.2836,226.6436,228.2836,2304.0
2024-03-12 14:30:00,240.77,240.92,240.43,240.66,5905.0,228.2457,228.3878,227.9233,228.1414,5905.0
2024-03-12 15:00:00,240.62,240.71,240.14,240.39,7983.0,228.1035,228.1888,227.6484,227.8854,7983.0
2024-03-12 15:30:00,240.63,240.94,240.33,240.62,27148.0,228.1129,228.4068,227.8285,228.1035,27148.0
2024-03-13 09:30:00,240.08,242.3,240.08,241.77,6418.0,227.5915,229.6961,227.5915,229.1936,6418.0
2024-03-13 10:00:00,242.0,242.13,241.45,241.86,8849.0,229.4117,229.5349,228.8903,229.279,8849.0
2024-03-13 10:30:00,241.93,241.93,240.73,241.53,8393.0,229.3453,229.3453,228.2077,228.9661,8393.0
2024-03-13 11:00:00,241.32,241.58,241.13,241.32,2350.0,228.767,229.0135,228.5869,228.767,2350.0
2024-03-13 11:30:00,241.31,242.78,241.31,242.73,7355.0,228.7576,230.1511,228.7576,230.1037,7355.0
2024-03-13 12:00:00,242.72,242.84,242.6,242.79,1128.0,230.0942,230.208,229.9805,230.1606,1128.0
2024-03-13 12:30:00,242.93,243.1,242.7,242.7,2500.0,230.2933,230.4544,230.0753,230.0753,2500.0
2024-03-13 13:00:00,242.62,243.1,242.41,242.83,4643.0,229.9994,230.4544,229.8003,230.1985,4643.0
2024-03-13 13:30:00,242.76,242.77,242.38,242.56,3981.0,230.1321,230.1416,229.7719,229.9425,3981.0
2024-03-13 14:00:00,242.58,242.65,241.99,241.99,3328.0,229.9615,230.0279,229.4022,229.4022,3328.0
2024-03-13 14:30:00,241.95,242.1,240.25,240.42,8188.0,229.3643,229.5065,227.7527,227.9139,8188.0
2024-03-13 15:00:00,240.52,241.61,240.36,240.93,17812.0,228.0087,229.042,227.857,228.3973,17812.0
2024-03-13 15:30:00,241.11,242.41,241.11,242.39,21850.0,228.568,229.8003,228.568,229.7814,21850.0
2024-03-14 09:30:00,240.92,241.01,239.58,239.88,18116.0,228.3878,228.4732,227.1176,227.4019,18116.0
2024-03-14 10:00:00,239.92,240.05,239.23,239.26,4493.0,227.4399,227.5631,226.7858,226.8142,4493.0
2024-03-14 10:30:00,239.51,239.96,238.58,238.58,14090.0,227.0512,227.4778,226.1696,226.1696,14090.0
2024-03-14 11:00:00,238.59,238.93,238.39,238.53,8568.0,226.179,226.5014,225.9895,226.1222,8568.0
2024-03-14 11:30:00,238.48,238.5,237.77,238.02,11004.0,226.0748,226.0937,225.4017,225.6387,11004.0
2024-03-14 12:00:00,238.02,238.38,237.38,238.24,7721.0,225.6387,225.98,225.032,225.8473,7721.0
2024-03-14 12:30:00,238.24,239.0,237.87,237.95,8624.0,225.8473,226.5677,225.4965,225.5723,8624.0
2024-03-14 13:00:00,238.09,238.35,237.51,237.51,5426.0,225.7051,225.9515,225.1552,225.1552,5426.0
2024-03-14 13:30:00,237.25,237.86,237.21,237.81,4686.0,224.9088,225.487,224.8708,225.4396,4686.0
2024-03-14 14:00:00,237.81,238.11,237.57,237.75,8559.0,225.4396,225.724,225.2121,225.3827,8559.0
2024-03-14 14:30:00,237.75,237.75,236.93,237.0,6177.0,225.3827,225.3827,224.6054,224.6718,6177.0
2024-03-14 15:00:00,236.93,237.0,235.31,235.49,13073.0,224.6054,224.6718,223.0697,223.2403,13073.0
2024-03-14 15:30:00,235.15,237.44,234.64,237.31,41021.0,222.918,225.0889,222.4345,224.9656,41021.0
2024-03-15 09:30:00,235.03,238.0,235.03,236.55,109419.0,222.8042,225.6197,222.8042,224.2452,109419.0
2024-03-15 10:00:00,236.45,236.93,236.32,236.43,3787.0,224.1504,224.6054,224.0271,224.1314,3787.0
2024-03-15 10:30:00,236.32,237.59,236.27,237.53,6083.0,224.0271,225.2311,223.9797,225.1742,6083.0
2024-03-15 11:00:00,237.8,237.8,237.22,237.38,3559.0,225.4301,225.4301,224.8803,225.032,3559.0
2024-03-15 11:30:00,237.56,237.56,236.93,237.04,5335.0,225.2026,225.2026,224.6054,224.7097,5335.0
2024-03-15 12:00:00,237.13,237.44,236.72,237.43,2186.0,224.795,225.0889,224.4063,225.0794,2186.0
2024-03-15 12:30:00,237.26,237.39,236.64,236.68,2585.0,224.9182,225.0415,224.3305,224.3684,2585.0
2024-03-15 13:00:00,236.74,237.3,236.74,237.22,4311.0,224.4253,224.9562,224.4253,224.8803,4311.0
2024-03-15 13:30:00,237.22,237.51,236.83,237.1,6529.0,224.8803,225.1552,224.5106,224.7666,6529.0
2024-03-15 14:00:00,237.05,237.35,236.34,237.33,7335.0,224.7192,225.0036,224.0461,224.9846,7335.0
2024-03-15 14:30:00,237.35,238.1,237.27,238.0,6131.0,225.0036,225.7145,224.9277,225.6197,6131.0
2024-03-15 15:00:00,238.02,239.31,237.96,239.21,4970.0,225.6387,226.8616,225.5818,226.7668,4970.0
2024-03-15 15:30:00,239.24,239.84,238.91,239.01,29096.0,226.7952,227.364,226.4824,226.5772,29096.0
2024-03-18 09:30:00,240.12,240.12,238.61,239.18,5171.0,227.6295,227.6295,226.198,226.7384,5171.0
2024-03-18 10:00:00,239.29,239.83,238.89,239.49,3193.0,226.8426,227.3545,226.4634,227.0322,3193.0
2024-03-18 10:30:00,239.51,239.52,238.91,239.14,3876.0,227.0512,227.0607,226.4824,226.7004,3876.0
2024-03-18 11:00:00,239.32,239.93,238.75,239.68,15267.0,226.8711,227.4493,226.3307,227.2124,15267.0
2024-03-18 11:30:00,239.69,239.91,238.93,238.94,9674.0,227.2218,227.4304,226.5014,226.5108,9674.0
2024-03-18 12:00:00,238.94,238.94,237.92,238.23,4347.0,226.5108,226.5108,225.5439,225.8378,4347.0
2024-03-18 12:30:00,238.39,238.55,238.0,238.5,1331.0,225.9895,226.1411,225.6197,226.0937,1331.0
2024-03-18 13:00:00,238.45,238.94,238.45,238.69,3213.0,226.0463,226.5108,226.0463,226.2738,3213.0
2024-03-18 13:30:00,238.71,239.15,238.48,239.15,5155.0,226.2928,226.7099,226.0748,226.7099,5155.0
2024-03-18 14:00:00,239.28,239.28,237.38,237.62,5624.0,226.8332,226.8332,225.032,225.2595,5624.0
2024-03-18 14:30:00,237.85,238.02,237.11,237.33,8414.0,225.4775,225.6387,224.776,224.9846,8414.0
2024-03-18 15:00:00,237.27,237.68,237.08,237.08,12817.0,224.9277,225.3164,224.7476,224.7476,12817.0
2024-03-18 15:30:00,237.0,237.74,236.69,237.53,38201.0,224.6718,225.3733,224.3779,225.1742,38201.0
2024-03-19 09:30:00,237.95,238.95,237.95,238.82,3435.0,225.5723,226.5203,225.5723,226.3971,3435.0
2024-03-19 10:00:00,238.46,238.46,237.0,237.0,3850.0,226.0558,226.0558,224.6718,224.6718,3850.0
2024-03-19 10:30:00,236.81,236.82,236.21,236.64,3003.0,224.4916,224.5011,223.9229,224.3305,3003.0
2024-03-19 11:00:00,236.67,237.01,236.62,236.82,1932.0,224.3589,224.6812,224.3115,224.5011,1932.0
2024-03-19 11:30:00,237.0,237.15,236.84,237.15,900.0,224.6718,224.814,224.5201,224.814,900.0
2024-03-19 12:00:00,237.06,237.38,236.92,236.92,2072.0,224.7286,225.032,224.5959,224.5959,2072.0
2024-03-19 12:30:00,236.94,237.16,236.84,236.84,1359.0,224.6149,224.8234,224.5201,224.5201,1359.0
2024-03-19 13:00:00,236.94,237.17,236.34,236.43,2484.0,224.6149,224.8329,224.0461,224.1314,2484.0
2024-03-19 13:30:00,236.76,236.76,236.6,236.71,1616.0,224.4442,224.4442,224.2926,224.3968,1616.0
2024-03-19 14:00:00,236.51,236.61,236.2,236.56,4243.0,224.2072,224.302,223.9134,224.2546,4243.0
2024-03-19 14:30:00,236.51,236.66,236.14,236.14,8286.0,224.2072,224.3494,223.8565,223.8565,8286.0
2024-03-19 15:00:00,236.12,236.53,235.97,235.97,2710.0,223.8375,224.2262,223.6953,223.6953,2710.0
2024-03-19 15:30:00,235.97,236.21,235.42,236.1,34590.0,223.6953,223.9229,223.1739,223.8186,34590.0
2024-03-20 09:30:00,234.36,237.01,234.36,236.79,5314.0,222.1691,224.6812,222.1691,224.4727,5314.0
2024-03-20 10:00:00,236.53,237.2,236.52,236.91,2270.0,224.2262,224.8614,224.2167,224.5864,2270.0
2024-03-20 10:30:00,237.33,237.5,236.61,236.91,5272.0,224.9846,225.1457,224.302,224.5864,5272.0
2024-03-20 11:00:00,236.81,236.95,236.42,236.45,3201.0,224.4916,224.6244,224.1219,224.1504,3201.0
2024-03-20 11:30:00,236.56,236.71,236.36,236.61,2548.0,224.2546,224.3968,224.065,224.302,2548.0
2024-03-20 12:00:00,236.52,237.78,236.52,237.78,7453.0,224.2167,225.4112,224.2167,225.4112,7453.0
2024-03-20 12:30:00,237.58,237.9,237.37,237.49,1468.0,225.2216,225.5249,225.0225,225.1363,1468.0
2024-03-20 13:00:00,237.33,237.66,237.25,237.66,2818.0,224.9846,225.2974,224.9088,225.2974,2818.0
2024-03-20 13:30:00,237.67,237.73,237.29,237.4,9012.0,225.3069,225.3638,224.9467,225.051,9012.0
2024-03-20 14:00:00,237.5,239.06,237.19,238.0,18305.0,225.1457,226.6246,224.8519,225.6197,18305.0
2024-03-20 14:30:00,237.91,240.23,237.29,239.29,20891.0,225.5344,227.7337,224.9467,226.8426,20891.0
2024-03-20 15:00:00,239.49,241.2,239.33,241.2,5201.0,227.0322,228.6533,226.8806,228.6533,5201.0
2024-03-20 15:30:00,241.19,241.61,239.76,240.7,51325.0,228.6438,229.042,227.2882,228.1793,51325.0
2024-03-21 09:30:00,241.5,244.59,241.04,244.34,2445.0,228.9377,231.8669,228.5016,231.6299,2445.0
2024-03-21 10:00:00,243.88,244.21,242.61,242.82,3510.0,231.1939,231.5067,229.9899,230.189,3510.0
2024-03-21 10:30:00,242.9,244.62,242.9,244.47,1875.0,230.2649,231.8954,230.2649,231.7532,1875.0
2024-03-21 11:00:00,244.8,244.8,242.5,242.5,4073.0,232.066,232.066,229.8857,229.8857,4073.0
2024-03-21 11:30:00,242.83,242.87,242.3,242.87,1847.0,230.1985,230.2364,229.6961,230.2364,1847.0
2024-03-21 12:00:00,242.69,242.69,241.55,241.58,2279.0,230.0658,230.0658,228.9851,229.0135,2279.0
2024-03-21 12:30:00,241.72,241.76,241.03,241.14,5221.0,229.1462,229.1842,228.4921,228.5964,5221.0
2024-03-21 13:00:00,241.14,241.27,240.75,240.81,2908.0,228.5964,228.7196,228.2267,228.2836,2908.0
2024-03-21 13:30:00,240.68,240.77,240.16,240.28,5072.0,228.1603,228.2457,227.6674,227.7811,5072.0
2024-03-21 14:00:00,240.47,241.18,240.37,241.16,3618.0,227.9613,228.6343,227.8665,228.6154,3618.0
2024-03-21 14:30:00,241.11,242.1,241.05,242.1,10899.0,228.568,229.5065,228.5111,229.5065,10899.0
2024-03-21 15:00:00,242.34,243.06,241.8,242.74,5912.0,229.734,230.4165,229.2221,230.1132,5912.0
2024-03-21 15:30:00,242.92,244.12,242.72,243.99,36401.0,230.2838,231.4214,230.0942,231.2982,36401.0
2024-03-22 09:30:00,244.38,245.01,243.5,243.88,4499.0,231.6679,232.2651,230.8336,231.1939,4499.0
2024-03-22 10:00:00,243.98,244.2,243.59,243.72,5179.0,231.2887,231.4972,230.919,231.0422,5179.0
2024-03-22 10:30:00,243.57,244.43,243.39,243.67,20532.0,230.9,231.7153,230.7294,230.9948,20532.0
2024-03-22 11:00:00,243.7,243.96,243.06,243.55,8407.0,231.0232,231.2697,230.4165,230.881,8407.0
2024-03-22 11:30:00,243.56,243.78,241.97,241.97,4770.0,230.8905,231.0991,229.3832,229.3832,4770.0
2024-03-22 12:00:00,241.89,241.89,240.99,241.06,2854.0,229.3074,229.3074,228.4542,228.5206,2854.0
2024-03-22 12:30:00,241.14,241.37,240.68,240.68,2500.0,228.5964,228.8144,228.1603,228.1603,2500.0
2024-03-22 13:00:00,240.88,240.88,240.17,240.77,3297.0,228.3499,228.3499,227.6769,228.2457,3297.0
2024-03-22 13:30:00,241.04,241.43,240.9,241.3,4526.0,228.5016,228.8713,228.3689,228.7481,4526.0
2024-03-22 14:00:00,241.51,241.8,241.51,241.67,1925.0,228.9472,229.2221,228.9472,229.0988,1925.0
2024-03-22 14:30:00,241.83,242.81,241.74,242.47,4572.0,229.2505,230.1795,229.1652,229.8572,4572.0
2024-03-22 15:00:00,242.48,242.59,241.49,241.92,4680.0,229.8667,229.971,228.9282,229.3358,4680.0
2024-03-22 15:30:00,241.78,243.34,241.78,241.99,47574.0,229.2031,230.682,229.2031,229.4022,47574.0
2024-03-25 09:30:00,241.28,243.3,239.78,241.56,14049.0,228.7291,230.644,227.3071,228.9946,14049.0
2024-03-25 10:00:00,240.69,241.17,239.58,240.0,6970.0,228.1698,228.6248,227.1176,227.5157,6970.0
2024-03-25 10:30:00,240.05,240.69,239.85,240.69,1880.0,227.5631,228.1698,227.3735,228.1698,1880.0
2024-03-25 11:00:00,240.69,241.01,240.58,241.01,3084.0,228.1698,228.4732,228.0655,228.4732,3084.0
2024-03-25 11:30:00,240.83,241.28,240.78,241.28,4660.0,228.3025,228.7291,228.2551,228.7291,4660.0
2024-03-25 12:00:00,240.95,241.23,240.49,240.92,2583.0,228.4163,228.6817,227.9802,228.3878,2583.0
2024-03-25 12:30:00,240.72,240.95,240.29,240.37,6218.0,228.1983,228.4163,227.7906,227.8665,6218.0
2024-03-25 13:00:00,240.44,240.44,239.46,239.49,8351.0,227.9328,227.9328,227.0038,227.0322,8351.0
2024-03-25 13:30:00,239.49,240.22,239.15,240.21,8966.0,227.0322,227.7243,226.7099,227.7148,8966.0
2024-03-25 14:00:00,240.33,240.33,239.29,239.53,4069.0,227.8285,227.8285,226.8426,227.0702,4069.0
2024-03-25 14:30:00,239.53,239.56,238.56,238.73,6258.0,227.0702,227.0986,226.1506,226.3118,6258.0
2024-03-25 15:00:00,238.89,239.19,238.33,239.12,6839.0,226.4634,226.7478,225.9326,226.6815,6839.0
2024-03-25 15:30:00,239.29,239.64,238.63,239.34,32066.0,226.8426,227.1744,226.217,226.89,32066.0
2024-03-26 09:30:00,239.85,240.73,239.04,239.07,7297.0,227.3735,228.2077,226.6056,226.6341,7297.0
2024-03-26 10:00:00,239.07,239.98,238.86,239.66,4325.0,226.6341,227.4967,226.435,227.1934,4325.0
2024-03-26 10:30:00,239.52,239.87,239.47,239.86,2713.0,227.0607,227.3925,227.0133,227.383,2713.0
2024-03-26 11:00:00,240.12,240.12,239.07,239.13,5966.0,227.6295,227.6295,226.6341,226.691,5966.0
2024-03-26 11:30:00,239.12,239.59,238.84,239.02,4435.0,226.6815,227.127,226.416,226.5867,4435.0
2024-03-26 12:00:00,238.96,239.23,238.52,239.17,7363.0,226.5298,226.7858,226.1127,226.7289,7363.0
2024-03-26 12:30:00,239.16,239.29,238.8,239.18,3072.0,226.7194,226.8426,226.3781,226.7384,3072.0
2024-03-26 13:00:00,239.25,239.99,239.25,239.93,4907.0,226.8047,227.5062,226.8047,227.4493,4907.0
2024-03-26 13:30:00,239.87,240.26,239.42,239.54,6327.0,227.3925,227.7622,226.9659,227.0796,6327.0
2024-03-26 14:00:00,239.44,239.94,239.28,239.28,4578.0,226.9848,227.4588,226.8332,226.8332,4578.0
2024-03-26 14:30:00,239.33,239.64,239.31,239.64,3440.0,226.8806,227.1744,226.8616,227.1744,3440.0
2024-03-26 15:00:00,239.41,239.76,239.07,239.39,6020.0,226.9564,227.2882,226.6341,226.9374,6020.0
2024-03-26 15:30:00,239.47,239.51,237.72,237.97,35357.0,227.0133,227.0512,225.3543,225.5913,35357.0
2024-03-27 09:30:00,237.5,240.43,237.5,240.35,12912.0,227.4307,230.2365,227.4307,230.1599,12912.0
2024-03-27 10:00:00,240.02,241.12,240.02,241.12,8301.0,229.8438,230.8972,229.8438,230.8972,8301.0
2024-03-27 10:30:00,240.8,240.96,239.38,239.57,4828.0,230.5908,230.744,229.231,229.4129,4828.0
2024-03-27 11:00:00,239.73,239.92,239.5,239.92,3441.0,229.5661,229.7481,229.3459,229.7481,3441.0
2024-03-27 11:30:00,239.63,239.76,239.03,239.07,2859.0,229.4704,229.5949,228.8958,228.9341,2859.0
2024-03-27 12:00:00,238.99,239.22,238.87,238.87,1907.0,228.8575,229.0778,228.7426,228.7426,1907.0
2024-03-27 12:30:00,238.8,239.2,238.8,238.9,1641.0,228.6756,229.0586,228.6756,228.7713,1641.0
2024-03-27 13:00:00,238.96,239.45,238.96,239.24,2281.0,228.8288,229.298,228.8288,229.0969,2281.0
2024-03-27 13:30:00,239.11,239.15,238.33,238.56,4061.0,228.9724,229.0107,228.2255,228.4457,4061.0
2024-03-27 14:00:00,238.49,239.2,238.36,239.2,2183.0,228.3787,229.0586,228.2542,229.0586,2183.0
2024-03-27 14:30:00,239.1,239.47,238.89,238.98,5972.0,228.9629,229.3172,228.7618,228.8479,5972.0
2024-03-27 15:00:00,239.12,239.78,239.0,239.72,3922.0,228.982,229.614,228.8671,229.5566,3922.0
2024-03-27 15:30:00,239.83,241.52,239.62,241.45,25467.0,229.6619,231.2803,229.4608,231.2132,25467.0
2024-03-28 09:30:00,243.34,244.64,242.45,244.16,7796.0,233.0231,234.268,232.1708,233.8083,7796.0
2024-03-28 10:00:00,244.23,245.2,244.12,245.2,8226.0,233.8754,234.8042,233.77,234.8042,8226.0
2024-03-28 10:30:00,245.6,245.62,244.16,244.44,4786.0,235.1873,235.2064,233.8083,234.0765,4786.0
2024-03-28 11:00:00,244.44,244.85,243.86,244.52,15095.0,234.0765,234.4691,233.521,234.1531,15095.0
2024-03-28 11:30:00,244.28,244.51,243.5,243.5,2912.0,233.9232,234.1435,233.1763,233.1763,2912.0
2024-03-28 12:00:00,243.8,244.15,243.4,244.1,7230.0,233.4636,233.7987,233.0805,233.7509,7230.0
2024-03-28 12:30:00,244.17,244.17,243.14,243.39,2283.0,233.8179,233.8179,232.8316,233.071,2283.0
2024-03-28 13:00:00,243.51,244.2,243.51,244.15,1624.0,233.1859,233.8466,233.1859,233.7987,1624.0
2024-03-28 13:30:00,243.5,244.0,243.31,243.9,3967.0,233.1763,233.6551,232.9944,233.5593,3967.0
2024-03-28 14:00:00,244.06,245.01,244.06,244.41,6454.0,233.7126,234.6223,233.7126,234.0477,6454.0
2024-03-28 14:30:00,244.58,244.67,244.05,244.67,4091.0,234.2105,234.2967,233.703,234.2967,4091.0
2024-03-28 15:00:00,244.81,245.15,244.45,245.15,4271.0,234.4308,234.7564,234.086,234.7564,4271.0
2024-03-28 15:30:00,245.04,245.26,244.2,244.66,17954.0,234.651,234.8617,233.8466,234.2871,17954.0
2024-04-01 09:30:00,246.48,246.48,241.4,242.81,7547.0,236.03,236.03,231.1653,232.5156,7547.0
2024-04-01 10:00:00,242.82,243.23,241.2,241.2,10763.0,232.5251,232.9178,230.9738,230.9738,10763.0
2024-04-01 10:30:00,240.85,241.79,240.45,241.28,6070.0,230.6387,231.5388,230.2556,231.0504,6070.0
2024-04-01 11:00:00,241.33,241.83,240.7,241.11,7161.0,231.0983,231.5771,230.495,230.8876,7161.0
2024-04-01 11:30:00,241.06,241.06,240.25,240.26,2854.0,230.8398,230.8398,230.0641,230.0737,2854.0
2024-04-01 12:00:00,240.06,240.42,239.62,240.1,3158.0,229.8822,230.2269,229.4608,229.9205,3158.0
2024-04-01 12:30:00,240.31,241.03,240.02,240.73,6040.0,230.1216,230.811,229.8438,230.5237,6040.0
2024-04-01 13:00:00,240.49,240.52,239.66,239.66,2076.0,230.2939,230.3226,229.4991,229.4991,2076.0
2024-04-01 13:30:00,239.76,240.97,239.75,240.38,5347.0,229.5949,230.7536,229.5853,230.1886,5347.0
2024-04-01 14:00:00,240.34,240.51,239.71,240.51,3426.0,230.1503,230.3131,229.547,230.3131,3426.0
2024-04-01 14:30:00,240.51,240.85,240.14,240.54,3666.0,230.3131,230.6387,229.9588,230.3418,3666.0
2024-04-01 15:00:00,240.63,240.71,239.8,239.97,4701.0,230.428,230.5046,229.6332,229.796,4701.0
2024-04-01 15:30:00,239.85,240.28,239.39,239.52,50288.0,229.6811,230.0928,229.2406,229.365,50288.0
2024-04-02 09:30:00,238.03,238.03,236.36,237.23,7792.0,227.9382,227.9382,226.339,227.1721,7792.0
2024-04-02 10:00:00,236.91,236.96,234.56,234.76,5391.0,226.8657,226.9136,224.6153,224.8069,5391.0
2024-04-02 10:30:00,234.89,235.46,234.45,235.46,8272.0,224.9313,225.4772,224.51,225.4772,8272.0
2024-04-02 11:00:00,235.27,235.69,235.25,235.45,2400.0,225.2952,225.6974,225.2761,225.4676,2400.0
2024-04-02 11:30:00,235.53,235.72,234.9,234.9,1855.0,225.5442,225.7262,224.9409,224.9409,1855.0
2024-04-02 12:00:00,234.8,235.42,234.8,235.42,1544.0,224.8452,225.4389,224.8452,225.4389,1544.0
2024-04-02 12:30:00,235.45,235.9,235.39,235.4,2165.0,225.4676,225.8985,225.4101,225.4197,2165.0
2024-04-02 13:00:00,235.5,235.5,234.85,234.85,2014.0,225.5155,225.5155,224.893,224.893,2014.0
2024-04-02 13:30:00,234.89,235.39,234.68,235.37,4393.0,224.9313,225.4101,224.7302,225.391,4393.0
2024-04-02 14:00:00,235.35,236.16,235.31,236.02,4901.0,225.3718,226.1475,225.3335,226.0134,4901.0
2024-04-02 14:30:00,236.16,236.16,235.33,235.34,3892.0,226.1475,226.1475,225.3527,225.3623,3892.0
2024-04-02 15:00:00,235.19,235.82,235.18,235.82,2418.0,225.2186,225.8219,225.209,225.8219,2418.0
2024-04-02 15:30:00,235.73,236.31,235.41,235.5,25353.0,225.7357,226.2911,225.4293,225.5155,25353.0
2024-04-03 09:30:00,234.64,235.5,233.08,234.73,4707.0,224.6919,225.5155,223.1981,224.7781,4707.0
2024-04-03 10:00:00,235.42,236.0,235.22,235.62,1346.0,225.4389,225.9943,225.2474,225.6304,1346.0
2024-04-03 10:30:00,235.34,235.35,234.6,234.6,1390.0,225.3623,225.3718,224.6536,224.6536,1390.0
2024-04-03 11:00:00,235.19,235.62,234.79,235.28,1369.0,225.2186,225.6304,224.8356,225.3048,1369.0
2024-04-03 11:30:00,235.16,235.16,234.87,235.05,1602.0,225.1899,225.1899,224.9122,225.0846,1602.0
2024-04-03 12:00:00,235.13,235.83,235.08,235.75,4542.0,225.1612,225.8315,225.1133,225.7549,4542.0
2024-04-03 12:30:00,235.63,236.03,235.44,235.82,2788.0,225.64,226.023,225.458,225.8219,2788.0
2024-04-03 13:00:00,235.8,236.57,235.8,236.41,3041.0,225.8028,226.5401,225.8028,226.3869,3041.0
2024-04-03 13:30:00,236.37,236.46,236.27,236.45,1905.0,226.3486,226.4348,226.2528,226.4252,1905.0
2024-04-03 14:00:00,236.68,237.08,236.54,237.04,2603.0,226.6455,227.0285,226.5114,226.9902,2603.0
2024-04-03 14:30:00,237.06,237.6,236.99,237.17,2545.0,227.0093,227.5264,226.9423,227.1147,2545.0
2024-04-03 15:00:00,237.17,237.3,236.43,236.82,7700.0,227.1147,227.2392,226.4061,226.7795,7700.0
2024-04-03 15:30:00,236.84,238.06,236.74,237.42,32866.0,226.7987,227.9669,226.7029,227.3541,32866.0
2024-04-04 09:30:00,240.98,240.98,238.63,240.43,4342.0,230.7631,230.7631,228.5128,230.2365,4342.0
2024-04-04 10:00:00,240.81,241.14,240.31,240.58,1113.0,230.6004,230.9164,230.1216,230.3801,1113.0
2024-04-04 10:30:00,240.58,241.2,240.49,240.96,8163.0,230.3801,230.9738,230.2939,230.744,8163.0
2024-04-04 11:00:00,240.88,240.89,240.46,240.84,1216.0,230.6674,230.677,230.2652,230.6291,1216.0
2024-04-04 11:30:00,240.99,241.06,240.49,240.51,3482.0,230.7727,230.8398,230.2939,230.3131,3482.0
2024-04-04 12:00:00,240.51,240.63,240.02,240.19,5541.0,230.3131,230.428,229.8438,230.0066,5541.0
2024-04-04 12:30:00,240.15,240.15,239.68,239.89,2606.0,229.9683,229.9683,229.5183,229.7194,2606.0
2024-04-04 13:00:00,239.75,240.01,239.68,239.99,2633.0,229.5853,229.8343,229.5183,229.8151,2633.0
2024-04-04 13:30:00,240.09,240.09,238.39,238.4,2750.0,229.9109,229.9109,228.283,228.2925,2750.0
2024-04-04 14:00:00,238.09,238.09,237.07,237.16,2971.0,227.9957,227.9957,227.0189,227.1051,2971.0
2024-04-04 14:30:00,236.6,237.02,236.2,236.45,5977.0,226.5688,226.971,226.1858,226.4252,5977.0
2024-04-04 15:00:00,236.33,236.51,235.79,235.8,2850.0,226.3103,226.4827,225.7932,225.8028,2850.0
2024-04-04 15:30:00,235.46,236.93,235.18,236.02,25713.0,225.4772,226.8849,225.209,226.0134,25713.0
2024-04-05 09:30:00,234.45,235.31,234.45,234.8,3968.0,224.51,225.3335,224.51,224.8452,3968.0
2024-04-05 10:00:00,234.55,235.17,234.54,234.78,3260.0,224.6058,225.1995,224.5962,224.826,3260.0
2024-04-05 10:30:00,234.91,237.01,234.82,237.01,2000.0,224.9505,226.9615,224.8643,226.9615,2000.0
2024-04-05 11:00:00,237.13,237.44,236.63,237.44,3002.0,227.0764,227.3732,226.5976,227.3732,3002.0
2024-04-05 11:30:00,237.23,238.3,236.85,238.3,5255.0,227.1721,228.1968,226.8082,228.1968,5255.0
2024-04-05 12:00:00,238.35,238.41,237.93,238.33,2654.0,228.2447,228.3021,227.8425,228.2255,2654.0
2024-04-05 12:30:00,238.31,238.77,238.24,238.77,3555.0,228.2063,228.6468,228.1393,228.6468,3555.0
2024-04-05 13:00:00,238.52,238.52,237.97,238.19,4330.0,228.4074,228.4074,227.8808,228.0914,4330.0
2024-04-05 13:30:00,238.39,238.53,237.58,237.7,1308.0,228.283,228.417,227.5073,227.6222,1308.0
2024-04-05 14:00:00,237.29,237.99,237.0,237.44,1928.0,227.2296,227.8999,226.9519,227.3732,1928.0
2024-04-05 14:30:00,237.56,237.72,237.1,237.48,2521.0,227.4881,227.6414,227.0476,227.4115,2521.0
2024-04-05 15:00:00,237.51,237.99,237.38,237.83,3504.0,227.4403,227.8999,227.3158,227.7467,3504.0
2024-04-05 15:30:00,237.66,238.28,237.1,237.67,13361.0,227.5839,228.1776,227.0476,227.5935,13361.0
2024-04-08 09:30:00,239.56,243.41,239.56,241.74,11772.0,229.4033,233.0901,229.4033,231.4909,11772.0
2024-04-08 10:00:00,241.66,242.59,241.37,242.29,9435.0,231.4143,232.3049,231.1366,232.0176,9435.0
2024-04-08 10:30:00,242.55,243.73,242.38,243.12,5021.0,232.2666,233.3966,232.1038,232.8124,5021.0
2024-04-08 11:00:00,243.24,244.17,243.24,244.12,6042.0,232.9273,233.8179,232.9273,233.77,6042.0
2024-04-08 11:30:00,244.04,244.24,243.27,243.97,8546.0,233.6934,233.8849,232.9561,233.6264,8546.0
2024-04-08 12:00:00,243.86,244.66,243.86,244.52,6896.0,233.521,234.2871,233.521,234.1531,6896.0
2024-04-08 12:30:00,244.43,244.8,244.41,244.48,5747.0,234.0669,234.4212,234.0477,234.1148,5747.0
2024-04-08 13:00:00,244.33,244.35,243.52,243.57,2615.0,233.9711,233.9903,233.1955,233.2433,2615.0
2024-04-08 13:30:00,243.78,244.46,243.66,243.84,6513.0,233.4444,234.0956,233.3295,233.5019,6513.0
2024-04-08 14:00:00,243.54,243.54,243.21,243.22,1810.0,233.2146,233.2146,232.8986,232.9082,1810.0
2024-04-08 14:30:00,243.15,243.34,242.85,243.04,3304.0,232.8411,233.0231,232.5539,232.7358,3304.0
2024-04-08 15:00:00,242.98,243.16,242.8,243.05,3561.0,232.6784,232.8507,232.506,232.7454,3561.0
2024-04-08 15:30:00,243.06,243.95,243.06,243.59,23459.0,232.755,233.6072,232.755,233.2625,23459.0
2024-04-09 09:30:00,244.33,247.48,244.33,246.53,7283.0,233.9711,236.9876,233.9711,236.0778,7283.0
2024-04-09 10:00:00,246.52,247.48,246.52,246.77,4204.0,236.0683,236.9876,236.0683,236.3077,4204.0
2024-04-09 10:30:00,247.14,247.17,246.1,246.1,6209.0,236.662,236.6907,235.6661,235.6661,6209.0
2024-04-09 11:00:00,245.98,247.16,245.87,246.76,2283.0,235.5512,236.6811,235.4458,236.2981,2283.0
2024-04-09 11:30:00,247.05,247.66,247.05,247.57,3147.0,236.5758,237.1599,236.5758,237.0737,3147.0
2024-04-09 12:00:00,247.06,247.28,246.96,247.22,1777.0,236.5854,236.796,236.4896,236.7386,1777.0
2024-04-09 12:30:00,247.05,247.41,247.05,247.41,2062.0,236.5758,236.9205,236.5758,236.9205,2062.0
2024-04-09 13:00:00,247.12,247.61,247.12,247.22,1700.0,236.6428,237.1121,236.6428,236.7386,1700.0
2024-04-09 13:30:00,247.14,247.16,246.78,246.78,2269.0,236.662,236.6811,236.3172,236.3172,2269.0
2024-04-09 14:00:00,246.81,248.97,246.75,248.33,18208.0,236.346,238.4144,236.2885,237.8015,18208.0
2024-04-09 14:30:00,248.52,248.78,247.78,247.81,5973.0,237.9835,238.2324,237.2748,237.3036,5973.0
2024-04-09 15:00:00,247.54,248.91,246.99,248.91,6410.0,237.045,238.3569,236.5183,238.3569,6410.0
2024-04-09 15:30:00,248.59,249.74,248.02,249.71,46498.0,238.0505,239.1517,237.5047,239.123,46498.0
2024-04-10 09:30:00,243.18,244.88,242.94,244.0,20732.0,232.8699,234.4978,232.64,233.6551,20732.0
2024-04-10 10:00:00,243.74,244.56,243.31,243.54,11519.0,233.4061,234.1914,232.9944,233.2146,11519.0
2024-04-10 10:30:00,243.3,244.37,242.99,243.44,4514.0,232.9848,234.0094,232.6879,233.1188,4514.0
2024-04-10 11:00:00,243.28,243.7,242.58,243.39,7201.0,232.9656,233.3678,232.2953,233.071,7201.0
2024-04-10 11:30:00,243.53,244.15,242.62,242.91,14105.0,233.205,233.7987,232.3336,232.6113,14105.0
2024-04-10 12:00:00,242.91,244.04,242.44,243.84,11171.0,232.6113,233.6934,232.1612,233.5019,11171.0
2024-04-10 12:30:00,243.84,244.11,243.64,243.91,7906.0,233.5019,233.7604,233.3104,233.5689,7906.0
2024-04-10 13:00:00,244.08,244.25,242.49,243.57,8425.0,233.7317,233.8945,232.2091,233.2433,8425.0
2024-04-10 13:30:00,243.14,244.08,242.64,243.73,8878.0,232.8316,233.7317,232.3528,233.3966,8878.0
2024-04-10 14:00:00,243.87,243.89,242.79,242.94,10650.0,233.5306,233.5498,232.4964,232.64,10650.0
2024-04-10 14:30:00,243.08,243.61,242.44,242.5,8966.0,232.7741,233.2816,232.1612,232.2187,8966.0
2024-04-10 15:00:00,242.44,243.72,242.28,243.51,9121.0,232.1612,233.387,232.008,233.1859,9121.0
2024-04-10 15:30:00,243.37,244.22,242.64,244.03,47205.0,233.0518,233.8658,232.3528,233.6838,47205.0
2024-04-11 09:30:00,246.03,246.31,241.5,242.66,7090.0,235.599,235.8672,231.2611,232.3719,7090.0
2024-04-11 10:00:00,242.15,242.73,241.53,241.73,4554.0,231.8835,232.439,231.2898,231.4813,4554.0
2024-04-11 10:30:00,241.14,242.39,240.97,241.75,35442.0,230.9164,232.1134,230.7536,231.5005,35442.0
2024-04-11 11:00:00,241.8,242.41,241.55,242.17,12913.0,231.5484,232.1325,231.309,231.9027,12913.0
2024-04-11 11:30:00,241.99,243.91,241.99,243.91,6465.0,231.7303,233.5689,231.7303,233.5689,6465.0
2024-04-11 12:00:00,243.65,243.95,243.28,243.54,9983.0,233.3199,233.6072,232.9656,233.2146,9983.0
2024-04-11 12:30:00,243.67,244.64,243.53,244.64,3426.0,233.3391,234.268,233.205,234.268,3426.0
2024-04-11 13:00:00,244.67,245.44,244.54,245.11,4126.0,234.2967,235.0341,234.1722,234.718,4126.0
2024-04-11 13:30:00,244.94,245.41,244.72,245.17,5248.0,234.5553,235.0053,234.3446,234.7755,5248.0
2024-04-11 14:00:00,245.24,245.79,244.98,245.5,5987.0,234.8425,235.3692,234.5936,235.0915,5987.0
2024-04-11 14:30:00,245.45,246.14,245.41,245.91,7693.0,235.0436,235.7044,235.0053,235.4841,7693.0
2024-04-11 15:00:00,245.68,245.75,244.69,245.19,18956.0,235.2639,235.3309,234.3159,234.7947,18956.0
2024-04-11 15:30:00,245.19,245.36,244.03,244.14,38830.0,234.7947,234.9574,233.6838,233.7892,38830.0
2024-04-12 09:30:00,243.23,243.99,240.94,241.81,16233.0,232.9178,233.6455,230.7248,231.558,16233.0
2024-04-12 10:00:00,241.91,241.91,240.65,241.31,3992.0,231.6537,231.6537,230.4471,231.0792,3992.0
2024-04-12 10:30:00,241.34,241.59,240.84,241.34,8179.0,231.1079,231.3473,230.6291,231.1079,8179.0
2024-04-12 11:00:00,241.49,241.61,240.0,240.46,5140.0,231.2515,231.3664,229.8247,230.2652,5140.0
2024-04-12 11:30:00,240.23,240.92,240.23,240.58,6185.0,230.0449,230.7057,230.0449,230.3801,6185.0
2024-04-12 12:00:00,240.44,240.79,239.76,239.8,5364.0,230.246,230.5812,229.5949,229.6332,5364.0
2024-04-12 12:30:00,239.73,239.92,238.63,239.41,11937.0,229.5661,229.7481,228.5128,229.2597,11937.0
2024-04-12 13:00:00,239.1,239.27,238.22,238.22,4948.0,228.9629,229.1256,228.1202,228.1202,4948.0
2024-04-12 13:30:00,238.08,239.53,238.07,239.36,8183.0,227.9861,229.3746,227.9765,229.2118,8183.0
2024-04-12 14:00:00,239.18,239.33,238.65,238.88,16104.0,229.0395,229.1831,228.5319,228.7522,16104.0
2024-04-12 14:30:00,238.89,238.96,237.94,238.65,12403.0,228.7618,228.8288,227.852,228.5319,12403.0
2024-04-12 15:00:00,238.54,239.11,237.93,238.9,9732.0,228.4266,228.9724,227.8425,228.7713,9732.0
2024-04-12 15:30:00,238.9,239.88,238.54,239.29,49625.0,228.7713,229.7098,228.4266,229.1448,49625.0
2024-04-15 09:30:00,240.82,241.28,238.5,240.23,6340.0,230.6099,231.0504,228.3883,230.0449,6340.0
2024-04-15 10:00:00,240.3,240.3,238.26,238.53,1057.0,230.112,230.112,228.1585,228.417,1057.0
2024-04-15 10:30:00,238.06,238.31,236.9,236.9,2397.0,227.9669,228.2063,226.8561,226.8561,2397.0
2024-04-15 11:00:00,236.48,237.34,236.35,237.13,3001.0,226.4539,227.2775,226.3294,227.0764,3001.0
2024-04-15 11:30:00,237.44,237.84,237.26,237.27,3005.0,227.3732,227.7563,227.2009,227.2104,3005.0
2024-04-15 12:00:00,237.1,237.68,237.01,237.29,2857.0,227.0476,227.6031,226.9615,227.2296,2857.0
2024-04-15 12:30:00,237.25,237.34,237.02,237.28,1637.0,227.1913,227.2775,226.971,227.22,1637.0
2024-04-15 13:00:00,236.92,237.28,235.98,236.12,1926.0,226.8753,227.22,225.9751,226.1092,1926.0
2024-04-15 13:30:00,235.88,236.37,235.19,235.29,5884.0,225.8794,226.3486,225.2186,225.3144,5884.0
2024-04-15 14:00:00,235.87,236.0,235.04,235.16,5678.0,225.8698,225.9943,225.075,225.1899,5678.0
2024-04-15 14:30:00,235.06,235.2,234.26,234.76,3780.0,225.0941,225.2282,224.3281,224.8069,3780.0
2024-04-15 15:00:00,234.77,235.35,234.27,235.11,16451.0,224.8164,225.3718,224.3376,225.142,16451.0
2024-04-15 15:30:00,235.12,236.19,235.01,235.59,35831.0,225.1516,226.1762,225.0463,225.6017,35831.0
2024-04-16 09:30:00,234.26,234.26,232.01,232.61,5821.0,224.3281,224.3281,222.1734,222.748,5821.0
2024-04-16 10:00:00,232.54,233.62,232.54,232.75,10556.0,222.681,223.7152,222.681,222.8821,10556.0
2024-04-16 10:30:00,232.7,232.99,232.0,232.71,5983.0,222.8342,223.1119,222.1639,222.8438,5983.0
2024-04-16 11:00:00,232.7,233.38,232.55,233.11,8253.0,222.8342,223.4854,222.6906,223.2268,8253.0
2024-04-16 11:30:00,233.08,234.06,232.96,234.06,4999.0,223.1981,224.1365,223.0832,224.1365,4999.0
2024-04-16 12:00:00,233.71,234.09,233.49,234.09,3250.0,223.8014,224.1653,223.5907,224.1653,3250.0
2024-04-16 12:30:00,233.71,233.95,233.34,233.56,5541.0,223.8014,224.0312,223.4471,223.6577,5541.0
2024-04-16 13:00:00,233.55,234.17,233.14,233.14,4823.0,223.6482,224.2419,223.2555,223.2555,4823.0
2024-04-16 13:30:00,233.11,233.3,232.21,232.98,6139.0,223.2268,223.4088,222.365,223.1023,6139.0
2024-04-16 14:00:00,233.1,233.77,231.89,232.3,2900.0,223.2172,223.8588,222.0585,222.4512,2900.0
2024-04-16 14:30:00,231.98,233.79,231.98,233.78,4622.0,222.1447,223.878,222.1447,223.8684,4622.0
2024-04-16 15:00:00,233.48,234.38,233.0,234.25,7076.0,223.5811,224.443,223.1215,224.3185,7076.0
2024-04-16 15:30:00,234.06,234.11,232.56,232.71,43832.0,224.1365,224.1844,222.7001,222.8438,43832.0
2024-04-17 09:30:00,233.16,233.73,232.45,233.73,4731.0,223.2747,223.8205,222.5948,223.8205,4731.0
2024-04-17 10:00:00,233.74,233.74,232.64,232.85,3342.0,223.8301,223.8301,222.7767,222.9778,3342.0
2024-04-17 10:30:00,232.69,232.69,231.48,231.88,6269.0,222.8246,222.8246,221.6659,222.049,6269.0
2024-04-17 11:00:00,232.43,232.43,231.71,231.98,3033.0,222.5756,222.5756,221.8862,222.1447,3033.0
2024-04-17 11:30:00,231.87,232.2,231.61,232.08,8222.0,222.0394,222.3554,221.7904,222.2405,8222.0
2024-04-17 12:00:00,231.95,232.46,231.55,232.15,11072.0,222.116,222.6044,221.733,222.3075,11072.0
2024-04-17 12:30:00,232.28,233.17,231.94,232.94,5198.0,222.432,223.2843,222.1064,223.064,5198.0
2024-04-17 13:00:00,232.93,233.9,232.9,233.89,3989.0,223.0544,223.9833,223.0257,223.9737,3989.0
2024-04-17 13:30:00,233.78,234.57,233.78,234.25,10542.0,223.8684,224.6249,223.8684,224.3185,10542.0
2024-04-17 14:00:00,234.42,234.93,234.14,234.32,4887.0,224.4813,224.9696,224.2131,224.3855,4887.0
2024-04-17 14:30:00,234.16,234.56,233.54,233.88,17099.0,224.2323,224.6153,223.6386,223.9642,17099.0
2024-04-17 15:00:00,233.67,233.91,233.35,233.52,33799.0,223.7631,223.9929,223.4566,223.6194,33799.0
2024-04-17 15:30:00,233.58,233.6,232.39,232.65,32236.0,223.6769,223.696,222.5373,222.7863,32236.0
2024-04-18 09:30:00,233.54,233.54,230.9,232.15,38235.0,223.6386,223.6386,221.1105,222.3075,38235.0
2024-04-18 10:00:00,232.16,232.23,231.34,232.14,26261.0,222.3171,222.3841,221.5319,222.2979,26261.0
2024-04-18 10:30:00,232.12,234.51,232.11,234.31,2975.0,222.2788,224.5675,222.2692,224.3759,2975.0
2024-04-18 11:00:00,234.16,234.32,233.67,233.67,2730.0,224.2323,224.3855,223.7631,223.7631,2730.0
2024-04-18 11:30:00,233.65,233.72,233.02,233.3,2341.0,223.7439,223.8109,223.1406,223.4088,2341.0
2024-04-18 12:00:00,233.73,233.73,233.58,233.59,200.0,223.8205,223.8205,223.6769,223.6865,200.0
2024-04-18 12:30:00,233.15,233.19,232.89,232.99,909.0,223.2651,223.3034,223.0161,223.1119,909.0
2024-04-18 13:00:00,233.27,233.47,232.59,233.47,7216.0,223.38,223.5715,222.7289,223.5715,7216.0
2024-04-18 13:30:00,233.0,233.86,233.0,233.86,1820.0,223.1215,223.945,223.1215,223.945,1820.0
2024-04-18 14:00:00,233.62,234.44,233.35,234.01,3638.0,223.7152,224.5004,223.4566,224.0887,3638.0
2024-04-18 14:30:00,233.37,234.32,233.31,234.32,2300.0,223.4758,224.3855,223.4183,224.3855,2300.0
2024-04-18 15:00:00,234.27,234.4,233.93,234.4,3376.0,224.3376,224.4621,224.012,224.4621,3376.0
2024-04-18 15:30:00,234.36,234.48,233.57,233.88,22095.0,224.4238,224.5387,223.6673,223.9642,22095.0
2024-04-19 09:30:00,234.77,236.55,234.77,236.55,14071.0,224.8164,226.521,224.8164,226.521,14071.0
2024-04-19 10:00:00,236.76,236.99,236.02,236.87,4037.0,226.7221,226.9423,226.0134,226.8274,4037.0
2024-04-19 10:30:00,237.0,237.5,236.64,236.65,13341.0,226.9519,227.4307,226.6071,226.6167,13341.0
2024-04-19 11:00:00,236.43,236.95,236.43,236.64,2100.0,226.4061,226.904,226.4061,226.6071,2100.0
2024-04-19 11:30:00,236.68,236.68,236.17,236.57,2131.0,226.6455,226.6455,226.1571,226.5401,2131.0
2024-04-19 12:00:00,236.31,236.7,236.07,236.19,7259.0,226.2911,226.6646,226.0613,226.1762,7259.0
2024-04-19 12:30:00,235.99,236.25,235.85,236.18,11883.0,225.9847,226.2337,225.8506,226.1667,11883.0
2024-04-19 13:00:00,236.03,236.39,235.85,236.0,9869.0,226.023,226.3677,225.8506,225.9943,9869.0
2024-04-19 13:30:00,235.79,236.16,235.75,235.93,22178.0,225.7932,226.1475,225.7549,225.9273,22178.0
2024-04-19 14:00:00,235.92,235.92,235.08,235.13,10694.0,225.9177,225.9177,225.1133,225.1612,10694.0
2024-04-19 14:30:00,235.05,235.48,234.79,235.47,3909.0,225.0846,225.4963,224.8356,225.4868,3909.0
2024-04-19 15:00:00,235.26,235.49,235.07,235.26,8420.0,225.2857,225.5059,225.1037,225.2857,8420.0
2024-04-19 15:30:00,235.2,235.71,234.97,235.4,33030.0,225.2282,225.7166,225.008,225.4197,33030.0
2024-04-22 09:30:00,236.1,236.62,235.4,236.13,27385.0,226.09,226.588,225.4197,226.1188,27385.0
2024-04-22 10:00:00,236.13,237.24,235.82,236.86,11407.0,226.1188,227.1817,225.8219,226.8178,11407.0
2024-04-22 10:30:00,236.56,237.94,236.54,237.54,17620.0,226.5305,227.852,226.5114,227.469,17620.0
2024-04-22 11:00:00,237.47,237.71,237.34,237.34,9709.0,227.402,227.6318,227.2775,227.2775,9709.0
2024-04-22 11:30:00,237.51,237.51,236.98,236.98,2855.0,227.4403,227.4403,226.9327,226.9327,2855.0
2024-04-22 12:00:00,236.74,237.27,236.69,237.08,10541.0,226.7029,227.2104,226.655,227.0285,10541.0
2024-04-22 12:30:00,237.03,237.48,237.0,237.43,5874.0,226.9806,227.4115,226.9519,227.3637,5874.0
2024-04-22 13:00:00,238.16,238.37,238.08,238.3,3338.0,228.0627,228.2638,227.9861,228.1968,3338.0
2024-04-22 13:30:00,238.34,240.08,238.28,240.08,12284.0,228.2351,229.9013,228.1776,229.9013,12284.0
2024-04-22 14:00:00,239.88,240.8,239.69,240.6,3246.0,229.7098,230.5908,229.5278,230.3993,3246.0
2024-04-22 14:30:00,240.38,240.4,239.44,239.83,13831.0,230.1886,230.2077,229.2884,229.6619,13831.0
2024-04-22 15:00:00,239.84,239.85,239.07,239.3,7573.0,229.6715,229.6811,228.9341,229.1544,7573.0
2024-04-22 15:30:00,239.18,239.94,238.75,239.83,36679.0,229.0395,229.7672,228.6277,229.6619,36679.0
2024-04-23 09:30:00,240.58,242.34,240.03,242.11,6160.0,230.3801,232.0655,229.8534,231.8452,6160.0
2024-04-23 10:00:00,242.11,242.51,241.9,242.35,9756.0,231.8452,232.2283,231.6441,232.0751,9756.0
2024-04-23 10:30:00,242.41,242.78,241.98,242.78,18174.0,232.1325,232.4868,231.7207,232.4868,18174.0
2024-04-23 11:00:00,242.84,242.96,242.19,242.61,14160.0,232.5443,232.6592,231.9218,232.324,14160.0
2024-04-23 11:30:00,242.61,243.21,242.61,242.87,5862.0,232.324,232.8986,232.324,232.573,5862.0
2024-04-23 12:00:00,242.82,242.87,242.4,242.76,15021.0,232.5251,232.573,232.1229,232.4677,15021.0
2024-04-23 12:30:00,242.9,243.99,242.9,243.21,21024.0,232.6017,233.6455,232.6017,232.8986,21024.0
2024-04-23 13:00:00,243.1,243.73,243.1,243.39,24534.0,232.7933,233.3966,232.7933,233.071,24534.0
2024-04-23 13:30:00,243.45,243.95,243.41,243.8,14633.0,233.1284,233.6072,233.0901,233.4636,14633.0
2024-04-23 14:00:00,243.63,243.98,243.13,243.3,9165.0,233.3008,233.636,232.822,232.9848,9165.0
2024-04-23 14:30:00,243.07,243.63,242.97,243.39,60687.0,232.7645,233.3008,232.6688,233.071,60687.0
2024-04-23 15:00:00,243.48,243.65,242.98,243.32,20875.0,233.1572,233.3199,232.6784,233.0039,20875.0
2024-04-23 15:30:00,243.19,243.91,241.87,242.16,46077.0,232.8794,233.5689,231.6154,231.8931,46077.0
2024-04-24 09:30:00,239.37,241.43,239.37,241.21,10922.0,229.2214,231.1941,229.2214,230.9834,10922.0
2024-04-24 10:00:00,241.48,246.19,241.38,244.65,26841.0,231.2419,235.7523,231.1462,234.2775,26841.0
2024-04-24 10:30:00,244.56,244.94,244.31,244.94,14640.0,234.1914,234.5553,233.952,234.5553,14640.0
2024-04-24 11:00:00,245.3,246.3,245.15,246.14,6986.0,234.9,235.8576,234.7564,235.7044,6986.0
2024-04-24 11:30:00,246.29,247.5,246.29,247.48,5811.0,235.848,237.0067,235.848,236.9876,5811.0
2024-04-24 12:00:00,247.2,247.84,247.12,247.34,6986.0,236.7194,237.3323,236.6428,236.8535,6986.0
2024-04-24 12:30:00,247.49,248.0,247.23,248.0,7658.0,236.9971,237.4855,236.7482,237.4855,7658.0
2024-04-24 13:00:00,248.02,248.85,247.67,248.31,7635.0,237.5047,238.2995,237.1695,237.7824,7635.0
2024-04-24 13:30:00,248.46,248.95,248.14,248.64,3073.0,237.926,238.3952,237.6196,238.0984,3073.0
2024-04-24 14:00:00,248.45,248.54,247.97,248.49,3409.0,237.9164,238.0026,237.4568,237.9547,3409.0
2024-04-24 14:30:00,248.45,248.45,247.52,247.74,6576.0,237.9164,237.9164,237.0259,237.2365,6576.0
2024-04-24 15:00:00,247.67,248.18,247.48,247.48,9113.0,237.1695,237.6579,236.9876,236.9876,9113.0
2024-04-24 15:30:00,247.46,248.15,247.07,247.74,55283.0,236.9684,237.6292,236.5949,237.2365,55283.0
2024-04-25 09:30:00,245.96,246.5,245.12,246.0,20418.0,235.532,236.0491,234.7276,235.5703,20418.0
2024-04-25 10:00:00,245.26,245.41,244.49,244.91,18748.0,234.8617,235.0053,234.1243,234.5265,18748.0
2024-04-25 10:30:00,244.93,246.13,244.93,245.52,17495.0,234.5457,235.6948,234.5457,235.1107,17495.0
2024-04-25 11:00:00,245.25,246.14,245.2,245.68,14519.0,234.8521,235.7044,234.8042,235.2639,14519.0
2024-04-25 11:30:00,245.86,246.43,245.63,246.29,5409.0,235.4362,235.9821,235.216,235.848,5409.0
2024-04-25 12:00:00,246.27,246.68,246.24,246.68,2600.0,235.8289,236.2215,235.8001,236.2215,2600.0
2024-04-25 12:30:00,246.52,247.16,246.52,247.12,10602.0,236.0683,236.6811,236.0683,236.6428,10602.0
2024-04-25 13:00:00,247.18,247.19,246.66,246.87,3710.0,236.7003,236.7099,236.2023,236.4034,3710.0
2024-04-25 13:30:00,246.86,247.1,246.57,246.9,13654.0,236.3939,236.6237,236.1161,236.4322,13654.0
2024-04-25 14:00:00,246.8,247.08,246.37,246.37,8851.0,236.3364,236.6045,235.9246,235.9246,8851.0
2024-04-25 14:30:00,245.85,246.95,245.8,246.95,16001.0,235.4267,236.48,235.3788,236.48,16001.0
2024-04-25 15:00:00,246.86,246.86,245.97,246.16,24673.0,236.3939,236.3939,235.5416,235.7235,24673.0
2024-04-25 15:30:00,246.0,247.52,245.81,247.21,72845.0,235.5703,237.0259,235.3884,236.729,72845.0
2024-04-26 09:30:00,248.88,252.69,248.0,252.0,10806.0,238.3282,241.9767,237.4855,241.3159,10806.0
2024-04-26 10:00:00,251.7,252.55,251.2,252.21,17272.0,241.0286,241.8426,240.5498,241.517,17272.0
2024-04-26 10:30:00,251.91,252.32,250.94,251.09,6529.0,241.2297,241.6224,240.3009,240.4445,6529.0
2024-04-26 11:00:00,251.26,251.58,250.46,250.72,15456.0,240.6073,240.9137,239.8412,240.0902,15456.0
2024-04-26 11:30:00,250.97,251.52,250.63,251.05,12563.0,240.3296,240.8563,240.004,240.4062,12563.0
2024-04-26 12:00:00,251.06,251.32,249.56,250.27,7974.0,240.4158,240.6648,238.9794,239.6593,7974.0
2024-04-26 12:30:00,250.32,250.45,249.7,250.3,14638.0,239.7072,239.8316,239.1134,239.688,14638.0
2024-04-26 13:00:00,250.44,250.44,248.92,248.94,4955.0,239.8221,239.8221,238.3665,238.3857,4955.0
2024-04-26 13:30:00,248.75,249.16,248.65,248.81,9168.0,238.2037,238.5963,238.108,238.2612,9168.0
2024-04-26 14:00:00,248.62,248.66,248.1,248.49,11314.0,238.0792,238.1175,237.5813,237.9547,11314.0
2024-04-26 14:30:00,248.41,248.51,248.1,248.29,5759.0,237.8781,237.9739,237.5813,237.7632,5759.0
2024-04-26 15:00:00,247.97,248.42,247.8,248.05,6407.0,237.4568,237.8877,237.294,237.5334,6407.0
2024-04-26 15:30:00,247.95,247.95,246.91,246.91,37434.0,237.4376,237.4376,236.4417,236.4417,37434.0
2024-04-29 09:30:00,249.21,249.71,248.27,249.18,9812.0,238.6442,239.123,237.7441,238.6155,9812.0
2024-04-29 10:00:00,249.21,249.21,247.43,247.66,4289.0,238.6442,238.6442,236.9397,237.1599,4289.0
2024-04-29 10:30:00,247.86,248.24,247.36,248.17,2860.0,237.3515,237.7153,236.8727,237.6483,2860.0
2024-04-29 11:00:00,248.06,248.07,247.06,247.73,5994.0,237.543,237.5526,236.5854,237.227,5994.0
2024-04-29 11:30:00,247.27,247.48,246.98,247.43,3283.0,236.7865,236.9876,236.5088,236.9397,3283.0
2024-04-29 12:00:00,247.5,247.86,247.2,247.7,3259.0,237.0067,237.3515,236.7194,237.1982,3259.0
2024-04-29 12:30:00,247.79,248.52,247.79,247.91,4003.0,237.2844,237.9835,237.2844,237.3993,4003.0
2024-04-29 13:00:00,247.78,248.02,247.7,248.0,2501.0,237.2748,237.5047,237.1982,237.4855,2501.0
2024-04-29 13:30:00,247.88,248.15,247.88,248.15,1216.0,237.3706,237.6292,237.3706,237.6292,1216.0
2024-04-29 14:00:00,248.22,248.22,247.47,247.63,1734.0,237.6962,237.6962,236.978,237.1312,1734.0
2024-04-29 14:30:00,247.52,247.55,247.23,247.55,1051.0,237.0259,237.0546,236.7482,237.0546,1051.0
2024-04-29 15:00:00,247.27,247.61,246.69,247.08,10046.0,236.7865,237.1121,236.2311,236.6045,10046.0
2024-04-29 15:30:00,247.0,248.27,246.7,248.02,27723.0,236.5279,237.7441,236.2406,237.5047,27723.0
2024-04-30 09:30:00,245.71,248.37,245.71,247.59,10842.0,235.2926,237.8398,235.2926,237.0929,10842.0
2024-04-30 10:00:00,247.45,248.42,247.26,248.15,10273.0,236.9588,237.8877,236.7769,237.6292,10273.0
2024-04-30 10:30:00,247.59,248.53,247.48,248.18,15172.0,237.0929,237.993,236.9876,237.6579,15172.0
2024-04-30 11:00:00,248.08,248.31,247.21,248.18,3721.0,237.5621,237.7824,236.729,237.6579,3721.0
2024-04-30 11:30:00,248.27,248.29,247.66,248.19,4117.0,237.7441,237.7632,237.1599,237.6675,4117.0
2024-04-30 12:00:00,248.14,248.5,247.85,248.06,6534.0,237.6196,237.9643,237.3419,237.543,6534.0
2024-04-30 12:30:00,248.17,248.17,247.53,247.65,4369.0,237.6483,237.6483,237.0354,237.1504,4369.0
2024-04-30 13:00:00,247.75,248.01,247.53,248.01,4285.0,237.2461,237.4951,237.0354,237.4951,4285.0
2024-04-30 13:30:00,247.8,248.5,247.71,248.23,10575.0,237.294,237.9643,237.2078,237.7058,10575.0
2024-04-30 14:00:00,248.38,248.45,248.13,248.13,5850.0,237.8494,237.9164,237.61,237.61,5850.0
2024-04-30 14:30:00,248.0,248.14,247.17,247.46,4386.0,237.4855,237.6196,236.6907,236.9684,4386.0
2024-04-30 15:00:00,247.58,247.58,246.81,247.06,9948.0,237.0833,237.0833,236.346,236.5854,9948.0
2024-04-30 15:30:00,246.62,247.68,246.15,246.27,42274.0,236.164,237.1791,235.714,235.8289,42274.0
2024-05-01 09:30:00,247.8,249.0,242.4,246.59,65520.0,237.294,238.4431,232.1229,236.1353,65520.0
2024-05-01 10:00:00,246.86,247.45,245.43,246.79,16026.0,236.3939,236.9588,235.0245,236.3268,16026.0
2024-05-01 10:30:00,246.63,247.19,243.83,246.16,29294.0,236.1736,236.7099,233.4923,235.7235,29294.0
2024-05-01 11:00:00,245.71,247.23,244.92,246.22,17065.0,235.2926,236.7482,234.5361,235.781,17065.0
2024-05-01 11:30:00,246.06,246.45,244.83,245.79,10667.0,235.6278,236.0012,234.4499,235.3692,10667.0
2024-05-01 12:00:00,245.74,246.44,245.6,246.09,15989.0,235.3213,235.9917,235.1873,235.6565,15989.0
2024-05-01 12:30:00,246.11,246.33,245.67,246.25,5635.0,235.6756,235.8863,235.2543,235.8097,5635.0
2024-05-01 13:00:00,246.0,246.19,245.48,246.1,8375.0,235.5703,235.7523,235.0724,235.6661,8375.0
2024-05-01 13:30:00,245.86,246.16,244.15,244.26,14922.0,235.4362,235.7235,233.7987,233.9041,14922.0
2024-05-01 14:00:00,245.02,245.02,242.37,242.37,9046.0,234.6319,234.6319,232.0942,232.0942,9046.0
2024-05-01 14:30:00,242.7,246.79,240.57,246.43,28252.0,232.4102,236.3268,230.3705,235.9821,28252.0
2024-05-01 15:00:00,246.6,247.6,245.26,246.21,15457.0,236.1449,237.1025,234.8617,235.7714,15457.0
2024-05-01 15:30:00,246.03,246.36,245.13,245.26,83927.0,235.599,235.915,234.7372,234.8617,83927.0
2024-05-02 09:30:00,247.0,248.8,245.33,247.89,29022.0,236.5279,238.2516,234.9287,237.3802,29022.0
2024-05-02 10:00:00,247.88,249.6,247.3,249.6,39397.0,237.3706,239.0177,236.8152,239.0177,39397.0
2024-05-02 10:30:00,249.17,249.86,247.47,247.95,27449.0,238.6059,239.2667,236.978,237.4376,27449.0
2024-05-02 11:00:00,248.03,250.0,248.03,249.15,7743.0,237.5142,239.4007,237.5142,238.5868,7743.0
2024-05-02 11:30:00,248.86,249.89,248.23,249.89,17634.0,238.3091,239.2954,237.7058,239.2954,17634.0
2024-05-02 12:00:00,249.84,250.24,249.23,249.41,6751.0,239.2475,239.6305,238.6634,238.8357,6751.0
2024-05-02 12:30:00,249.11,249.58,249.03,249.37,6379.0,238.5485,238.9985,238.4718,238.7974,6379.0
2024-05-02 13:00:00,249.32,250.18,249.14,250.09,4907.0,238.7496,239.5731,238.5772,239.4869,4907.0
2024-05-02 13:30:00,250.44,250.85,249.76,250.64,6728.0,239.8221,240.2147,239.1709,240.0136,6728.0
2024-05-02 14:00:00,250.66,250.83,250.2,250.54,17237.0,240.0327,240.1955,239.5922,239.9178,17237.0
2024-05-02 14:30:00,250.64,251.72,250.55,250.9,10364.0,240.0136,241.0478,239.9274,240.2626,10364.0
2024-05-02 15:00:00,251.17,251.52,250.64,250.64,14185.0,240.5211,240.8563,240.0136,240.0136,14185.0
2024-05-02 15:30:00,250.41,250.81,249.53,249.71,50710.0,239.7933,240.1764,238.9507,239.123,50710.0
2024-05-03 09:30:00,252.96,253.53,251.23,252.0,4764.0,242.2352,242.7811,240.5786,241.3159,4764.0
2024-05-03 10:00:00,250.64,250.78,249.56,250.61,4695.0,240.0136,240.1477,238.9794,239.9849,4695.0
2024-05-03 10:30:00,251.0,251.36,249.37,249.95,6418.0,240.3583,240.7031,238.7974,239.3528,6418.0
2024-05-03 11:00:00,249.84,250.44,249.75,249.91,5520.0,239.2475,239.8221,239.1613,239.3145,5520.0
2024-05-03 11:30:00,250.06,250.86,249.93,250.42,3878.0,239.4582,240.2243,239.3337,239.8029,3878.0
2024-05-03 12:00:00,250.48,250.48,249.71,250.33,9085.0,239.8604,239.8604,239.123,239.7167,9085.0
2024-05-03 12:30:00,250.44,250.47,249.83,250.3,3616.0,239.8221,239.8508,239.2379,239.688,3616.0
2024-05-03 13:00:00,250.31,250.31,249.53,249.65,3497.0,239.6976,239.6976,238.9507,239.0656,3497.0
2024-05-03 13:30:00,249.56,250.44,249.37,249.98,3858.0,238.9794,239.8221,238.7974,239.3816,3858.0
2024-05-03 14:00:00,250.28,250.28,249.66,250.08,6096.0,239.6689,239.6689,239.0751,239.4773,6096.0
2024-05-03 14:30:00,249.94,250.07,249.56,249.74,6060.0,239.3433,239.4678,238.9794,239.1517,6060.0
2024-05-03 15:00:00,249.61,250.03,249.53,249.74,25506.0,239.0273,239.4295,238.9507,239.1517,25506.0
2024-05-03 15:30:00,249.8,250.78,249.55,250.37,60675.0,239.2092,240.1477,238.9698,239.755,60675.0
2024-05-06 09:30:00,252.95,252.95,250.5,252.51,9757.0,242.2257,242.2257,239.8795,241.8043,9757.0
2024-05-06 10:00:00,251.92,253.23,251.91,252.83,6902.0,241.2393,242.4938,241.2297,242.1107,6902.0
2024-05-06 10:30:00,252.91,253.51,252.65,253.21,13890.0,242.1873,242.7619,241.9384,242.4746,13890.0
2024-05-06 11:00:00,253.3,253.35,253.08,253.16,1969.0,242.5608,242.6087,242.3501,242.4267,1969.0
2024-05-06 11:30:00,253.28,254.46,253.2,253.37,9384.0,242.5417,243.6716,242.4651,242.6278,9384.0
2024-05-06 12:00:00,253.71,254.36,253.65,254.36,3662.0,242.9534,243.5759,242.896,243.5759,3662.0
2024-05-06 12:30:00,254.36,254.69,254.04,254.53,2788.0,243.5759,243.8919,243.2694,243.7387,2788.0
2024-05-06 13:00:00,254.77,255.1,254.01,254.09,6101.0,243.9685,244.2845,243.2407,243.3173,6101.0
2024-05-06 13:30:00,254.44,254.44,253.81,253.88,2675.0,243.6525,243.6525,243.0492,243.1162,2675.0
2024-05-06 14:00:00,253.61,254.71,253.61,254.71,5722.0,242.8577,243.911,242.8577,243.911,5722.0
2024-05-06 14:30:00,254.94,254.94,254.47,254.55,4100.0,244.1313,244.1313,243.6812,243.7578,4100.0
2024-05-06 15:00:00,254.6,254.78,254.13,254.28,3293.0,243.8057,243.9781,243.3556,243.4993,3293.0
2024-05-06 15:30:00,254.41,255.66,254.25,255.62,34683.0,243.6238,244.8208,243.4705,244.7825,34683.0
2024-05-07 09:30:00,257.93,257.93,255.87,257.76,8561.0,246.9945,246.9945,245.0219,246.8317,8561.0
2024-05-07 10:00:00,257.73,257.89,255.98,255.98,6116.0,246.803,246.9562,245.1272,245.1272,6116.0
2024-05-07 10:30:00,256.51,257.61,256.16,257.61,11396.0,245.6347,246.6881,245.2996,246.6881,11396.0
2024-05-07 11:00:00,257.5,257.91,256.9,257.38,6013.0,246.5827,246.9754,246.0082,246.4678,6013.0
2024-05-07 11:30:00,257.56,257.62,257.09,257.34,4503.0,246.6402,246.6977,246.1901,246.4295,4503.0
2024-05-07 12:00:00,257.3,257.96,257.05,257.81,2115.0,246.3912,247.0232,246.1518,246.8796,2115.0
2024-05-07 12:30:00,257.84,258.02,257.59,257.82,3212.0,246.9083,247.0807,246.6689,246.8892,3212.0
2024-05-07 13:00:00,257.85,257.85,257.12,257.54,5822.0,246.9179,246.9179,246.2189,246.621,5822.0
2024-05-07 13:30:00,257.55,257.7,256.71,256.71,4405.0,246.6306,246.7743,245.8262,245.8262,4405.0
2024-05-07 14:00:00,256.89,257.17,256.7,256.97,2080.0,245.9986,246.2667,245.8167,246.0752,2080.0
2024-05-07 14:30:00,257.08,257.65,256.73,257.51,4182.0,246.1806,246.7264,245.8454,246.5923,4182.0
2024-05-07 15:00:00,257.36,257.65,257.19,257.29,5117.0,246.4487,246.7264,246.2859,246.3816,5117.0
2024-05-07 15:30:00,257.16,258.06,257.04,257.7,23966.0,246.2572,247.119,246.1422,246.7743,23966.0
2024-05-08 09:30:00,256.44,256.44,254.88,254.88,2834.0,245.5677,245.5677,244.0738,244.0738,2834.0
2024-05-08 10:00:00,255.59,257.2,255.36,256.66,2432.0,244.7537,246.2955,244.5335,245.7784,2432.0
2024-05-08 10:30:00,256.74,256.79,256.24,256.75,2416.0,245.855,245.9028,245.3762,245.8645,2416.0
2024-05-08 11:00:00,257.33,257.33,256.08,256.4,2200.0,246.42,246.42,245.2229,245.5294,2200.0
2024-05-08 11:30:00,256.35,256.49,255.29,255.6,6552.0,245.4815,245.6156,244.4664,244.7633,6552.0
2024-05-08 12:00:00,255.88,256.02,255.12,255.17,1400.0,245.0314,245.1655,244.3037,244.3515,1400.0
2024-05-08 12:30:00,255.33,255.33,254.63,254.63,2366.0,244.5047,244.5047,243.8344,243.8344,2366.0
2024-05-08 13:00:00,254.33,254.8,254.26,254.4,1745.0,243.5471,243.9972,243.4801,243.6142,1745.0
2024-05-08 13:30:00,254.36,254.45,254.16,254.39,2597.0,243.5759,243.6621,243.3844,243.6046,2597.0
2024-05-08 14:00:00,254.59,254.89,254.45,254.89,1050.0,243.7961,244.0834,243.6621,244.0834,1050.0
2024-05-08 14:30:00,255.09,255.09,254.59,254.6,2339.0,244.2749,244.2749,243.7961,243.8057,2339.0
2024-05-08 15:00:00,254.59,254.6,253.74,254.09,4039.0,243.7961,243.8057,242.9822,243.3173,4039.0
2024-05-08 15:30:00,254.05,255.28,253.89,254.41,15560.0,243.279,244.4569,243.1258,243.6238,15560.0
2024-05-09 09:30:00,255.61,256.46,255.61,255.63,2864.0,244.7729,245.5868,244.7729,244.792,2864.0
2024-05-09 10:00:00,255.83,256.39,255.76,256.11,3529.0,244.9835,245.5198,244.9165,245.2517,3529.0
2024-05-09 10:30:00,255.97,256.12,255.27,255.57,4575.0,245.1176,245.2613,244.4473,244.7346,4575.0
2024-05-09 11:00:00,255.3,255.77,255.11,255.2,2591.0,244.476,244.9261,244.2941,244.3803,2591.0
2024-05-09 11:30:00,255.25,255.62,255.01,255.01,6290.0,244.4281,244.7825,244.1983,244.1983,6290.0
2024-05-09 12:00:00,255.13,255.5,254.88,255.42,6963.0,244.3132,244.6675,244.0738,244.5909,6963.0
2024-05-09 12:30:00,255.46,256.64,255.35,256.63,6500.0,244.6292,245.7592,244.5239,245.7496,6500.0
2024-05-09 13:00:00,257.5,257.78,257.05,257.78,1300.0,246.5827,246.8509,246.1518,246.8509,1300.0
2024-05-09 13:30:00,257.86,258.05,257.66,257.91,1130.0,246.9275,247.1094,246.736,246.9754,1130.0
2024-05-09 14:00:00,257.93,258.13,257.7,258.13,3278.0,246.9945,247.186,246.7743,247.186,3278.0
2024-05-09 14:30:00,258.35,258.67,258.32,258.46,3400.0,247.3967,247.7031,247.368,247.502,3400.0
2024-05-09 15:00:00,258.44,259.32,258.27,259.01,6288.0,247.4829,248.3256,247.3201,248.0287,6288.0
2024-05-09 15:30:00,258.93,259.78,258.65,259.52,19902.0,247.9521,248.7661,247.684,248.5171,19902.0
2024-05-10 09:30:00,260.52,260.52,258.53,258.56,5275.0,249.4747,249.4747,247.5691,247.5978,5275.0
2024-05-10 10:00:00,258.48,259.28,258.47,259.0,1200.0,247.5212,248.2873,247.5116,248.0192,1200.0
2024-05-10 10:30:00,258.78,259.35,258.01,258.17,6404.0,247.8085,248.3543,247.0711,247.2243,6404.0
2024-05-10 11:00:00,257.99,258.4,257.95,258.4,1588.0,247.052,247.4446,247.0137,247.4446,1588.0
2024-05-10 11:30:00,258.44,258.9,258.44,258.9,1014.0,247.4829,247.9234,247.4829,247.9234,1014.0
2024-05-10 12:00:00,258.74,258.74,257.98,258.43,4846.0,247.7702,247.7702,247.0424,247.4733,4846.0
2024-05-10 12:30:00,258.48,258.81,258.4,258.41,948.0,247.5212,247.8372,247.4446,247.4542,948.0
2024-05-10 13:00:00,258.39,258.39,257.39,257.4,5396.0,247.435,247.435,246.4774,246.487,5396.0
2024-05-10 13:30:00,257.41,257.78,257.16,257.78,4547.0,246.4966,246.8509,246.2572,246.8509,4547.0
2024-05-10 14:00:00,258.02,258.36,257.97,258.13,1804.0,247.0807,247.4063,247.0328,247.186,1804.0
2024-05-10 14:30:00,258.03,258.58,257.91,258.18,2584.0,247.0903,247.617,246.9754,247.2339,2584.0
2024-05-10 15:00:00,258.15,258.32,257.92,258.17,2044.0,247.2052,247.368,246.9849,247.2243,2044.0
2024-05-10 15:30:00,258.32,259.45,258.31,258.96,15270.0,247.368,248.4501,247.3584,247.9808,15270.0
2024-05-13 09:30:00,260.01,261.31,260.01,261.31,2110.0,248.9863,250.2312,248.9863,250.2312,2110.0
2024-05-13 10:00:00,261.55,261.55,259.72,259.72,1813.0,250.461,250.461,248.7086,248.7086,1813.0
2024-05-13 10:30:00,260.14,260.24,260.03,260.04,1914.0,249.1108,249.2066,249.0055,249.0151,1914.0
2024-05-13 11:00:00,260.55,260.57,259.7,260.14,1915.0,249.5034,249.5226,248.6895,249.1108,1915.0
2024-05-13 11:30:00,259.67,259.73,258.86,259.11,3475.0,248.6607,248.7182,247.8851,248.1245,3475.0
2024-05-13 12:00:00,258.94,259.27,258.79,259.12,2170.0,247.9617,248.2777,247.8181,248.1341,2170.0
2024-05-13 12:30:00,259.12,261.71,259.11,260.65,28046.0,248.1341,250.6143,248.1245,249.5992,28046.0
2024-05-13 13:00:00,260.61,260.64,260.14,260.15,2186.0,249.5609,249.5896,249.1108,249.1204,2186.0
2024-05-13 13:30:00,260.37,260.37,260.08,260.12,1076.0,249.3311,249.3311,249.0534,249.0917,1076.0
2024-05-13 14:00:00,259.85,260.11,259.76,259.85,4923.0,248.8331,249.0821,248.7469,248.8331,4923.0
2024-05-13 14:30:00,259.99,260.42,259.75,259.75,3402.0,248.9672,249.3789,248.7374,248.7374,3402.0
2024-05-13 15:00:00,259.75,260.35,259.75,260.06,3700.0,248.7374,249.3119,248.7374,249.0342,3700.0
2024-05-13 15:30:00,259.87,260.6,259.59,260.56,19928.0,248.8523,249.5513,248.5841,249.513,19928.0
2024-05-14 09:30:00,263.47,263.47,260.94,261.76,7577.0,252.2996,252.2996,249.8769,250.6621,7577.0
2024-05-14 10:00:00,261.9,263.43,261.89,262.68,4234.0,250.7962,252.2613,250.7866,251.5431,4234.0
2024-05-14 10:30:00,262.44,262.71,261.52,261.83,6781.0,251.3133,251.5719,250.4323,250.7292,6781.0
2024-05-14 11:00:00,262.04,262.04,261.45,261.54,2895.0,250.9303,250.9303,250.3653,250.4515,2895.0
2024-05-14 11:30:00,261.6,261.95,260.94,260.94,3490.0,250.5089,250.8441,249.8769,249.8769,3490.0
2024-05-14 12:00:00,260.94,261.52,260.87,261.46,4605.0,249.8769,250.4323,249.8099,250.3749,4605.0
2024-05-14 12:30:00,261.44,261.91,261.1,261.8,4614.0,250.3557,250.8058,250.0301,250.7004,4614.0
2024-05-14 13:00:00,261.9,261.9,261.09,261.8,9244.0,250.7962,250.7962,250.0205,250.7004,9244.0
2024-05-14 13:30:00,262.0,262.98,262.0,262.73,9048.0,250.892,251.8304,250.892,251.591,9048.0
2024-05-14 14:00:00,262.79,263.45,262.68,263.36,4088.0,251.6485,252.2805,251.5431,252.1943,4088.0
2024-05-14 14:30:00,263.46,264.34,263.46,264.31,12723.0,252.2901,253.1327,252.2901,253.104,12723.0
2024-05-14 15:00:00,264.13,264.23,263.87,263.97,7079.0,252.9317,253.0274,252.6827,252.7784,7079.0
2024-05-14 15:30:00,263.99,265.18,263.42,264.99,56897.0,252.7976,253.9371,252.2518,253.7552,56897.0
2024-05-15 09:30:00,269.23,269.23,266.17,268.03,6910.0,257.8154,257.8154,254.8852,256.6663,6910.0
2024-05-15 10:00:00,268.1,268.22,267.78,268.16,10966.0,256.7333,256.8482,256.4269,256.7908,10966.0
2024-05-15 10:30:00,267.94,268.44,267.85,268.02,3605.0,256.5801,257.0589,256.4939,256.6567,3605.0
2024-05-15 11:00:00,267.97,268.31,267.73,268.06,5926.0,256.6088,256.9344,256.379,256.695,5926.0
2024-05-15 11:30:00,268.05,268.29,267.0,267.03,11324.0,256.6855,256.9153,255.68,255.7087,11324.0
2024-05-15 12:00:00,267.2,267.56,266.8,267.55,3185.0,255.8715,256.2162,255.4885,256.2067,3185.0
2024-05-15 12:30:00,267.57,267.58,266.46,266.63,7655.0,256.2258,256.2354,255.1629,255.3257,7655.0
2024-05-15 13:00:00,266.8,266.8,265.27,265.53,3890.0,255.4885,255.4885,254.0233,254.2723,3890.0
2024-05-15 13:30:00,265.56,265.87,265.24,265.63,1400.0,254.301,254.5979,253.9946,254.3681,1400.0
2024-05-15 14:00:00,265.31,265.78,265.22,265.74,1000.0,254.0616,254.5117,253.9754,254.4734,1000.0
2024-05-15 14:30:00,265.74,266.22,265.23,265.48,35760.0,254.4734,254.933,253.985,254.2244,35760.0
2024-05-15 15:00:00,265.26,267.51,265.24,267.51,54698.0,254.0137,256.1684,253.9946,256.1684,54698.0
2024-05-15 15:30:00,267.25,268.58,266.93,267.81,62623.0,255.9194,257.193,255.6129,256.4556,62623.0
2024-05-16 09:30:00,267.7,269.0,266.32,267.45,5574.0,256.3503,257.5952,255.0288,256.1109,5574.0
2024-05-16 10:00:00,266.84,267.58,265.63,266.01,11941.0,255.5268,256.2354,254.3681,254.7319,11941.0
2024-05-16 10:30:00,265.87,266.06,265.31,265.48,6582.0,254.5979,254.7798,254.0616,254.2244,6582.0
2024-05-16 11:00:00,265.65,266.77,265.61,266.28,3928.0,254.3872,255.4597,254.3489,254.9905,3928.0
2024-05-16 11:30:00,266.29,266.56,266.02,266.35,1400.0,255.0001,255.2586,254.7415,255.0575,1400.0
2024-05-16 12:00:00,266.75,266.98,266.62,266.62,1652.0,255.4406,255.6608,255.3161,255.3161,1652.0
2024-05-16 12:30:00,266.59,266.59,266.25,266.46,2905.0,255.2874,255.2874,254.9618,255.1629,2905.0
2024-05-16 13:00:00,266.34,266.68,266.27,266.33,1904.0,255.048,255.3735,254.9809,255.0384,1904.0
2024-05-16 13:30:00,266.28,266.59,266.01,266.5,2809.0,254.9905,255.2874,254.7319,255.2012,2809.0
2024-05-16 14:00:00,266.5,266.5,265.76,266.34,3082.0,255.2012,255.2012,254.4925,255.048,3082.0
2024-05-16 14:30:00,266.12,266.4,266.0,266.11,2231.0,254.8373,255.1054,254.7224,254.8277,2231.0
2024-05-16 15:00:00,266.05,266.08,265.69,265.7,2819.0,254.7703,254.799,254.4255,254.4351,2819.0
2024-05-16 15:30:00,265.85,265.85,264.67,264.86,23642.0,254.5787,254.5787,253.4488,253.6307,23642.0
2024-05-17 09:30:00,265.95,265.95,263.61,264.23,15270.0,254.6745,254.6745,252.4337,253.0274,15270.0
2024-05-17 10:00:00,264.17,265.19,263.91,264.96,10328.0,252.97,253.9467,252.721,253.7265,10328.0
2024-05-17 10:30:00,264.62,265.11,264.43,264.83,2549.0,253.4009,253.8701,253.2189,253.602,2549.0
2024-05-17 11:00:00,264.63,265.2,264.35,264.9,3341.0,253.4105,253.9563,253.1423,253.669,3341.0
2024-05-17 11:30:00,264.52,265.16,264.52,265.16,2674.0,253.3051,253.918,253.3051,253.918,2674.0
2024-05-17 12:00:00,265.17,265.58,265.11,265.31,3351.0,253.9276,254.3202,253.8701,254.0616,3351.0
2024-05-17 12:30:00,265.31,265.56,265.18,265.43,2875.0,254.0616,254.301,253.9371,254.1765,2875.0
2024-05-17 13:00:00,265.29,265.82,265.25,265.73,1977.0,254.0425,254.55,254.0042,254.4638,1977.0
2024-05-17 13:30:00,265.71,265.79,265.33,265.68,3526.0,254.4447,254.5213,254.0808,254.4159,3526.0
2024-05-17 14:00:00,265.39,265.58,265.27,265.58,3930.0,254.1382,254.3202,254.0233,254.3202,3930.0
2024-05-17 14:30:00,265.68,266.06,265.62,266.06,4203.0,254.4159,254.7798,254.3585,254.7798,4203.0
2024-05-17 15:00:00,266.15,266.53,265.88,266.23,7082.0,254.866,255.2299,254.6075,254.9426,7082.0
2024-05-17 15:30:00,266.12,266.43,265.48,266.14,41439.0,254.8373,255.1341,254.2244,254.8564,41439.0
2024-05-20 09:30:00,265.85,265.85,264.6,265.4,6173.0,254.5787,254.5787,253.3817,254.1478,6173.0
2024-05-20 10:00:00,265.33,265.33,263.95,264.34,7992.0,254.0808,254.0808,252.7593,253.1327,7992.0
2024-05-20 10:30:00,264.25,264.64,263.85,264.3,4315.0,253.0466,253.42,252.6635,253.0944,4315.0
2024-05-20 11:00:00,264.22,264.9,264.11,264.68,4775.0,253.0178,253.669,252.9125,253.4583,4775.0
2024-05-20 11:30:00,264.61,264.97,264.36,264.42,15561.0,253.3913,253.736,253.1519,253.2094,15561.0
2024-05-20 12:00:00,264.82,264.97,263.59,263.81,18854.0,253.5924,253.736,252.4145,252.6252,18854.0
2024-05-20 12:30:00,263.85,263.85,262.89,263.37,6701.0,252.6635,252.6635,251.7442,252.2039,6701.0
2024-05-20 13:00:00,263.54,263.96,263.4,263.5,2532.0,252.3667,252.7689,252.2326,252.3284,2532.0
2024-05-20 13:30:00,263.44,263.45,262.29,262.62,11509.0,252.2709,252.2805,251.1697,251.4857,11509.0
2024-05-20 14:00:00,262.3,262.7,262.15,262.6,4065.0,251.1792,251.5623,251.0356,251.4665,4065.0
2024-05-20 14:30:00,262.7,263.18,262.33,262.68,25352.0,251.5623,252.0219,251.208,251.5431,25352.0
2024-05-20 15:00:00,262.68,262.91,262.46,262.72,14572.0,251.5431,251.7634,251.3325,251.5814,14572.0
2024-05-20 15:30:00,262.69,263.54,262.52,263.48,36007.0,251.5527,252.3667,251.3899,252.3092,36007.0
2024-05-21 09:30:00,262.9,263.93,262.67,263.8,5250.0,251.7538,252.7401,251.5336,252.6156,5250.0
2024-05-21 10:00:00,263.87,265.13,263.86,264.28,3655.0,252.6827,253.8893,252.6731,253.0753,3655.0
2024-05-21 10:30:00,264.19,264.19,263.42,263.62,3159.0,252.9891,252.9891,252.2518,252.4433,3159.0
2024-05-21 11:00:00,263.56,263.75,262.9,263.52,4783.0,252.3858,252.5678,251.7538,252.3475,4783.0
2024-05-21 11:30:00,263.45,263.57,263.16,263.23,1868.0,252.2805,252.3954,252.0028,252.0698,1868.0
2024-05-21 12:00:00,263.45,263.62,263.28,263.54,1765.0,252.2805,252.4433,252.1177,252.3667,1765.0
2024-05-21 12:30:00,263.41,263.54,263.28,263.37,1369.0,252.2422,252.3667,252.1177,252.2039,1369.0
2024-05-21 13:00:00,263.39,264.08,263.39,263.78,7426.0,252.223,252.8838,252.223,252.5965,7426.0
2024-05-21 13:30:00,263.91,263.95,263.47,263.88,5004.0,252.721,252.7593,252.2996,252.6923,5004.0
2024-05-21 14:00:00,263.86,263.86,263.45,263.65,3877.0,252.6731,252.6731,252.2805,252.472,3877.0
2024-05-21 14:30:00,263.72,263.72,262.94,263.11,8000.0,252.539,252.539,251.7921,251.9549,8000.0
2024-05-21 15:00:00,263.33,263.35,262.95,263.3,6116.0,252.1656,252.1847,251.8017,252.1368,6116.0
2024-05-21 15:30:00,263.34,264.19,263.13,264.17,16388.0,252.1751,252.9891,251.9741,252.97,16388.0
2024-05-22 09:30:00,263.72,266.53,263.72,266.52,5214.0,252.539,255.2299,252.539,255.2203,5214.0
2024-05-22 10:00:00,266.26,266.34,264.65,264.65,3385.0,254.9713,255.048,253.4296,253.4296,3385.0
2024-05-22 10:30:00,265.18,265.65,264.73,265.65,2744.0,253.9371,254.3872,253.5062,254.3872,2744.0
2024-05-22 11:00:00,265.44,265.44,264.77,265.09,2362.0,254.1861,254.1861,253.5445,253.851,2362.0
2024-05-22 11:30:00,264.72,264.93,264.25,264.75,4339.0,253.4966,253.6977,253.0466,253.5254,4339.0
2024-05-22 12:00:00,265.04,265.26,264.74,264.8,3997.0,253.8031,254.0137,253.5158,253.5732,3997.0
2024-05-22 12:30:00,264.79,264.88,264.21,264.36,5862.0,253.5637,253.6499,253.0083,253.1519,5862.0
2024-05-22 13:00:00,264.45,264.86,264.29,264.3,6007.0,253.2381,253.6307,253.0849,253.0944,6007.0
2024-05-22 13:30:00,264.17,264.58,263.85,264.45,8138.0,252.97,253.3626,252.6635,253.2381,8138.0
2024-05-22 14:00:00,264.31,264.31,262.87,262.87,1574.0,253.104,253.104,251.7251,251.7251,1574.0
2024-05-22 14:30:00,262.55,263.14,262.15,262.51,4938.0,251.4186,251.9836,251.0356,251.3803,4938.0
2024-05-22 15:00:00,262.54,262.82,262.11,262.56,9834.0,251.4091,251.6772,250.9973,251.4282,9834.0
2024-05-22 15:30:00,262.55,263.03,261.52,262.93,25377.0,251.4186,251.8783,250.4323,251.7825,25377.0
2024-05-23 09:30:00,262.54,263.36,260.15,260.15,5131.0,251.4091,252.1943,249.1204,249.1204,5131.0
2024-05-23 10:00:00,260.44,262.56,260.44,261.96,3798.0,249.3981,251.4282,249.3981,250.8537,3798.0
2024-05-23 10:30:00,261.92,261.92,261.02,261.03,3274.0,250.8154,250.8154,249.9535,249.9631,3274.0
2024-05-23 11:00:00,260.92,261.36,260.92,261.28,1438.0,249.8577,250.2791,249.8577,250.2025,1438.0
2024-05-23 11:30:00,262.0,262.82,262.0,262.29,2698.0,250.892,251.6772,250.892,251.1697,2698.0
2024-05-23 12:00:00,261.93,262.69,261.93,262.06,928.0,250.8249,251.5527,250.8249,250.9494,928.0
2024-05-23 12:30:00,262.14,262.41,261.7,261.71,1377.0,251.026,251.2846,250.6047,250.6143,1377.0
2024-05-23 13:00:00,260.87,261.12,260.19,260.54,2300.0,249.8099,250.0493,249.1587,249.4939,2300.0
2024-05-23 13:30:00,260.4,260.4,259.6,259.6,1200.0,249.3598,249.3598,248.5937,248.5937,1200.0
2024-05-23 14:00:00,259.6,259.96,259.39,259.45,1492.0,248.5937,248.9384,248.3926,248.4501,1492.0
2024-05-23 14:30:00,259.3,259.61,258.97,258.97,1456.0,248.3064,248.6033,247.9904,247.9904,1456.0
2024-05-23 15:00:00,259.19,259.45,258.69,259.39,5445.0,248.2011,248.4501,247.7223,248.3926,5445.0
2024-05-23 15:30:00,259.37,259.55,257.88,258.07,20162.0,248.3735,248.5458,246.9466,247.1286,20162.0
2024-05-24 09:30:00,259.38,259.76,259.25,259.3,6117.0,248.383,248.7469,248.2586,248.3064,6117.0
2024-05-24 10:00:00,259.3,259.92,259.3,259.62,3300.0,248.3064,248.9001,248.3064,248.6129,3300.0
2024-05-24 10:30:00,259.31,259.51,258.76,259.1,4239.0,248.316,248.5075,247.7893,248.1149,4239.0
2024-05-24 11:00:00,259.1,259.5,258.95,258.95,1363.0,248.1149,248.498,247.9713,247.9713,1363.0
2024-05-24 11:30:00,259.06,259.18,258.84,259.12,2173.0,248.0766,248.1915,247.8659,248.1341,2173.0
2024-05-24 12:00:00,259.1,259.56,259.1,259.12,5903.0,248.1149,248.5554,248.1149,248.1341,5903.0
2024-05-24 12:30:00,258.69,259.09,258.67,259.09,1600.0,247.7223,248.1053,247.7031,248.1053,1600.0
2024-05-24 13:00:00,258.54,258.8,258.53,258.8,2100.0,247.5787,247.8276,247.5691,247.8276,2100.0
2024-05-24 13:30:00,258.86,258.89,258.5,258.74,2783.0,247.8851,247.9138,247.5403,247.7702,2783.0
2024-05-24 14:00:00,258.61,258.61,258.16,258.44,2296.0,247.6457,247.6457,247.2148,247.4829,2296.0
2024-05-24 14:30:00,258.7,259.0,258.64,258.91,5234.0,247.7319,248.0192,247.6744,247.933,5234.0
2024-05-24 15:00:00,258.79,259.5,258.58,258.97,8328.0,247.8181,248.498,247.617,247.9904,8328.0
2024-05-24 15:30:00,258.96,259.52,258.93,259.26,35466.0,247.9808,248.5171,247.9521,248.2681,35466.0
2024-05-28 09:30:00,261.18,261.57,260.24,261.56,6128.0,250.1067,250.4802,249.2066,250.4706,6128.0
2024-05-28 10:00:00,260.63,260.73,259.63,259.63,1235.0,249.58,249.6758,248.6224,248.6224,1235.0
2024-05-28 10:30:00,259.15,259.15,257.75,258.1,741.0,248.1628,248.1628,246.8221,247.1573,741.0
2024-05-28 11:00:00,257.97,258.21,257.76,258.12,1403.0,247.0328,247.2626,246.8317,247.1765,1403.0
2024-05-28 11:30:00,257.98,258.31,257.76,257.98,2106.0,247.0424,247.3584,246.8317,247.0424,2106.0
2024-05-28 12:00:00,258.34,258.35,257.9,257.99,1100.0,247.3871,247.3967,246.9658,247.052,1100.0
2024-05-28 12:30:00,258.05,258.05,257.6,257.6,806.0,247.1094,247.1094,246.6785,246.6785,806.0
2024-05-28 13:00:00,257.58,257.72,257.47,257.53,900.0,246.6594,246.7934,246.554,246.6115,900.0
2024-05-28 13:30:00,257.28,257.38,256.92,257.01,1236.0,246.3721,246.4678,246.0273,246.1135,1236.0
2024-05-28 14:00:00,257.03,257.45,256.56,256.56,2108.0,246.1327,246.5349,245.6826,245.6826,2108.0
2024-05-28 14:30:00,256.07,256.55,256.07,256.08,25126.0,245.2134,245.673,245.2134,245.2229,25126.0
2024-05-28 15:00:00,255.98,256.33,255.32,255.6,2443.0,245.1272,245.4624,244.4952,244.7633,2443.0
2024-05-28 15:30:00,255.73,256.62,254.9,255.41,38955.0,244.8878,245.7401,244.093,244.5814,38955.0
2024-05-29 09:30:00,251.79,252.07,249.73,250.43,7990.0,241.1148,241.383,239.1422,239.8125,7990.0
2024-05-29 10:00:00,250.43,250.59,249.52,250.01,16431.0,239.8125,239.9657,238.9411,239.4103,16431.0
2024-05-29 10:30:00,249.79,251.46,249.48,250.02,6679.0,239.1996,240.7988,238.9028,239.4199,6679.0
2024-05-29 11:00:00,250.02,250.79,249.46,250.79,1952.0,239.4199,240.1572,238.8836,240.1572,1952.0
2024-05-29 11:30:00,250.79,251.86,250.79,251.55,6275.0,240.1572,241.1819,240.1572,240.885,6275.0
2024-05-29 12:00:00,251.32,251.34,250.61,251.33,7213.0,240.6648,240.6839,239.9849,240.6743,7213.0
2024-05-29 12:30:00,251.34,251.56,250.95,251.27,13697.0,240.6839,240.8946,240.3104,240.6169,13697.0
2024-05-29 13:00:00,251.29,251.29,250.37,250.58,7195.0,240.636,240.636,239.755,239.9561,7195.0
2024-05-29 13:30:00,250.66,251.18,250.47,251.11,8918.0,240.0327,240.5307,239.8508,240.4637,8918.0
2024-05-29 14:00:00,251.1,251.3,250.81,251.3,3294.0,240.4541,240.6456,240.1764,240.6456,3294.0
2024-05-29 14:30:00,250.9,251.99,250.71,251.27,8234.0,240.2626,241.3064,240.0806,240.6169,8234.0
2024-05-29 15:00:00,251.23,252.19,250.87,252.06,7109.0,240.5786,241.4979,240.2338,241.3734,7109.0
2024-05-29 15:30:00,251.84,253.37,251.82,252.77,38030.0,241.1627,242.6278,241.1436,242.0533,38030.0
2024-05-30 09:30:00,255.04,255.63,254.9,255.51,3510.0,244.227,244.792,244.093,244.6771,3510.0
2024-05-30 10:00:00,255.84,255.85,254.98,255.28,3380.0,244.9931,245.0027,244.1696,244.4569,3380.0
2024-05-30 10:30:00,255.15,255.52,255.03,255.09,1334.0,244.3324,244.6867,244.2175,244.2749,1334.0
2024-05-30 11:00:00,255.1,255.67,254.95,255.27,1504.0,244.2845,244.8303,244.1409,244.4473,1504.0
2024-05-30 11:30:00,255.31,255.33,254.08,254.32,1800.0,244.4856,244.5047,243.3077,243.5376,1800.0
2024-05-30 12:00:00,254.26,254.75,254.1,254.7,923.0,243.4801,243.9493,243.3269,243.9015,923.0
2024-05-30 12:30:00,254.49,255.19,254.49,255.05,867.0,243.7004,244.3707,243.7004,244.2366,867.0
2024-05-30 13:00:00,254.86,255.05,254.74,255.05,1300.0,244.0547,244.2366,243.9398,244.2366,1300.0
2024-05-30 13:30:00,255.17,255.17,254.98,255.05,902.0,244.3515,244.3515,244.1696,244.2366,902.0
2024-05-30 14:00:00,255.07,255.07,254.41,254.54,1922.0,244.2558,244.2558,243.6238,243.7482,1922.0
2024-05-30 14:30:00,254.91,255.54,254.9,255.54,2528.0,244.1026,244.7058,244.093,244.7058,2528.0
2024-05-30 15:00:00,255.32,255.58,254.77,255.58,2720.0,244.4952,244.7441,243.9685,244.7441,2720.0
2024-05-30 15:30:00,255.79,255.83,254.64,255.59,19537.0,244.9452,244.9835,243.844,244.7537,19537.0
2024-05-31 09:30:00,257.45,259.01,256.86,257.66,4943.0,246.5349,248.0287,245.9699,246.736,4943.0
2024-05-31 10:00:00,257.36,257.87,256.22,257.44,1214.0,246.4487,246.9371,245.357,246.5253,1214.0
2024-05-31 10:30:00,257.36,258.28,257.19,257.84,6471.0,246.4487,247.3297,246.2859,246.9083,6471.0
2024-05-31 11:00:00,257.97,258.24,257.4,257.6,13206.0,247.0328,247.2914,246.487,246.6785,13206.0
2024-05-31 11:30:00,257.52,257.77,257.34,257.49,5180.0,246.6019,246.8413,246.4295,246.5732,5180.0
2024-05-31 12:00:00,257.47,257.64,257.32,257.38,4164.0,246.554,246.7168,246.4104,246.4678,4164.0
2024-05-31 12:30:00,257.37,258.06,257.37,258.02,771.0,246.4583,247.119,246.4583,247.0807,771.0
2024-05-31 13:00:00,258.0,258.23,257.81,257.99,4384.0,247.0615,247.2818,246.8796,247.052,4384.0
2024-05-31 13:30:00,258.16,258.43,257.95,257.95,3866.0,247.2148,247.4733,247.0137,247.0137,3866.0
2024-05-31 14:00:00,258.27,258.71,258.04,258.54,8548.0,247.3201,247.7414,247.0999,247.5787,8548.0
2024-05-31 14:30:00,258.43,258.74,258.41,258.61,2329.0,247.4733,247.7702,247.4542,247.6457,2329.0
2024-05-31 15:00:00,258.75,258.75,258.2,258.52,5572.0,247.7797,247.7797,247.2531,247.5595,5572.0
2024-05-31 15:30:00,258.42,260.28,258.23,259.99,60100.0,247.4637,249.2449,247.2818,248.9672,60100.0
2024-06-03 09:30:00,261.6,262.97,260.04,260.94,8733.0,250.5089,251.8208,249.0151,249.8769,8733.0
2024-06-03 10:00:00,261.31,262.98,260.8,262.0,9037.0,250.2312,251.8304,249.7428,250.892,9037.0
2024-06-03 10:30:00,261.81,261.97,260.83,261.63,4206.0,250.71,250.8632,249.7716,250.5376,4206.0
2024-06-03 11:00:00,261.15,261.69,259.87,259.96,4956.0,250.078,250.5951,248.8523,248.9384,4956.0
2024-06-03 11:30:00,259.53,260.55,259.52,260.13,1220.0,248.5267,249.5034,248.5171,249.1012,1220.0
2024-06-03 12:00:00,260.09,260.2,258.99,258.99,2001.0,249.0629,249.1683,248.0096,248.0096,2001.0
2024-06-03 12:30:00,258.92,259.91,258.92,259.41,22897.0,247.9425,248.8906,247.9425,248.4118,22897.0
2024-06-03 13:00:00,259.18,259.2,258.43,258.96,3222.0,248.1915,248.2107,247.4733,247.9808,3222.0
2024-06-03 13:30:00,259.18,259.23,258.9,259.11,2348.0,248.1915,248.2394,247.9234,248.1245,2348.0
2024-06-03 14:00:00,259.18,259.91,259.15,259.6,4874.0,248.1915,248.8906,248.1628,248.5937,4874.0
2024-06-03 14:30:00,259.68,260.48,259.55,260.16,10315.0,248.6703,249.4364,248.5458,249.13,10315.0
2024-06-03 15:00:00,260.47,260.47,259.76,260.37,11741.0,249.4268,249.4268,248.7469,249.3311,11741.0
2024-06-03 15:30:00,260.04,260.83,259.68,260.79,39798.0,249.0151,249.7716,248.6703,249.7333,39798.0
2024-06-04 09:30:00,260.7,261.71,260.7,261.71,3211.0,249.6471,250.6143,249.6471,250.6143,3211.0
2024-06-04 10:00:00,261.8,262.49,261.69,262.3,2624.0,250.7004,251.3612,250.5951,251.1792,2624.0
2024-06-04 10:30:00,262.46,262.82,262.04,262.31,3268.0,251.3325,251.6772,250.9303,251.1888,3268.0
2024-06-04 11:00:00,261.98,262.7,261.98,262.61,2752.0,250.8728,251.5623,250.8728,251.4761,2752.0
2024-06-04 11:30:00,262.4,262.69,261.88,262.69,2882.0,251.275,251.5527,250.777,251.5527,2882.0
2024-06-04 12:00:00,262.58,263.73,262.58,263.62,4550.0,251.4474,252.5486,251.4474,252.4433,4550.0
2024-06-04 12:30:00,263.44,264.22,263.35,264.22,3533.0,252.2709,253.0178,252.1847,253.0178,3533.0
2024-06-04 13:00:00,264.3,264.32,263.79,264.18,2099.0,253.0944,253.1136,252.6061,252.9795,2099.0
2024-06-04 13:30:00,264.27,264.36,263.76,263.76,3644.0,253.0657,253.1519,252.5773,252.5773,3644.0
2024-06-04 14:00:00,263.71,264.48,263.52,264.31,4887.0,252.5295,253.2668,252.3475,253.104,4887.0
2024-06-04 14:30:00,264.32,264.56,264.13,264.39,3997.0,253.1136,253.3434,252.9317,253.1806,3997.0
2024-06-04 15:00:00,264.38,264.44,263.92,264.27,8451.0,253.1711,253.2285,252.7306,253.0657,8451.0
2024-06-04 15:30:00,264.35,265.0,263.64,263.95,40339.0,253.1423,253.7648,252.4624,252.7593,40339.0
2024-06-05 09:30:00,263.06,263.06,260.86,261.97,4029.0,251.907,251.907,249.8003,250.8632,4029.0
2024-06-05 10:00:00,261.25,264.04,261.25,263.71,6193.0,250.1738,252.8455,250.1738,252.5295,6193.0
2024-06-05 10:30:00,263.93,265.21,263.93,265.21,3099.0,252.7401,253.9659,252.7401,253.9659,3099.0
2024-06-05 11:00:00,264.79,265.84,264.75,265.58,4062.0,253.5637,254.5692,253.5254,254.3202,4062.0
2024-06-05 11:30:00,265.43,265.94,264.8,264.8,6133.0,254.1765,254.6649,253.5732,253.5732,6133.0
2024-06-05 12:00:00,264.97,265.33,264.97,265.29,2487.0,253.736,254.0808,253.736,254.0425,2487.0
2024-06-05 12:30:00,265.45,266.64,265.3,266.64,5482.0,254.1957,255.3352,254.052,255.3352,5482.0
2024-06-05 13:00:00,266.66,267.23,266.64,267.1,2733.0,255.3544,255.9002,255.3352,255.7757,2733.0
2024-06-05 13:30:00,267.26,267.35,266.94,267.27,2912.0,255.929,256.0151,255.6225,255.9385,2912.0
2024-06-05 14:00:00,267.11,267.57,266.83,267.56,2542.0,255.7853,256.2258,255.5172,256.2162,2542.0
2024-06-05 14:30:00,267.49,267.95,267.49,267.74,2592.0,256.1492,256.5897,256.1492,256.3886,2592.0
2024-06-05 15:00:00,267.82,268.27,267.67,267.68,4854.0,256.4652,256.8961,256.3216,256.3311,4854.0
2024-06-05 15:30:00,267.63,268.42,267.57,268.28,27335.0,256.2833,257.0398,256.2258,256.9057,27335.0
2024-06-06 09:30:00,267.12,268.0,265.82,267.86,4847.0,255.7949,256.6376,254.55,256.5035,4847.0
2024-06-06 10:00:00,268.08,268.68,268.04,268.47,1800.0,256.7142,257.2887,256.6759,257.0876,1800.0
2024-06-06 10:30:00,268.23,268.53,267.49,268.39,4594.0,256.8578,257.1451,256.1492,257.011,4594.0
2024-06-06 11:00:00,268.63,269.36,268.62,269.17,1800.0,257.2409,257.9399,257.2313,257.758,1800.0
2024-06-06 11:30:00,269.17,269.35,268.54,268.81,5900.0,257.758,257.9303,257.1547,257.4132,5900.0
2024-06-06 12:00:00,268.75,268.9,267.95,268.19,8523.0,257.3558,257.4994,256.5897,256.8195,8523.0
2024-06-06 12:30:00,268.4,268.86,268.3,268.47,5360.0,257.0206,257.4611,256.9249,257.0876,5360.0
2024-06-06 13:00:00,268.09,269.07,267.93,268.69,4121.0,256.7238,257.6622,256.5705,257.2983,4121.0
2024-06-06 13:30:00,268.97,269.1,268.61,268.61,2606.0,257.5665,257.6909,257.2217,257.2217,2606.0
2024-06-06 14:00:00,268.11,268.24,267.33,267.79,1586.0,256.7429,256.8674,255.996,256.4365,1586.0
2024-06-06 14:30:00,267.8,268.43,267.79,268.32,1400.0,256.4461,257.0493,256.4365,256.944,1400.0
2024-06-06 15:00:00,268.32,268.32,267.75,268.13,2309.0,256.944,256.944,256.3982,256.7621,2309.0
2024-06-06 15:30:00,268.44,268.67,267.73,268.34,15801.0,257.0589,257.2792,256.379,256.9632,15801.0
2024-06-07 09:30:00,265.35,267.22,265.35,266.96,13536.0,254.0999,255.8906,254.0999,255.6417,13536.0
2024-06-07 10:00:00,266.9,267.48,266.3,267.02,5952.0,255.5842,256.1396,255.0097,255.6991,5952.0
2024-06-07 10:30:00,267.03,268.72,266.23,268.45,2280.0,255.7087,257.3271,254.9426,257.0685,2280.0
2024-06-07 11:00:00,268.27,268.27,267.45,267.59,4698.0,256.8961,256.8961,256.1109,256.245,4698.0
2024-06-07 11:30:00,267.49,268.15,267.11,267.89,2482.0,256.1492,256.7812,255.7853,256.5322,2482.0
2024-06-07 12:00:00,267.67,268.69,267.67,268.55,5707.0,256.3216,257.2983,256.3216,257.1643,5707.0
2024-06-07 12:30:00,268.74,268.93,267.95,268.91,9187.0,257.3462,257.5281,256.5897,257.509,9187.0
2024-06-07 13:00:00,268.37,268.93,267.97,268.33,6006.0,256.9919,257.5281,256.6088,256.9536,6006.0
2024-06-07 13:30:00,268.43,268.55,267.43,268.02,5324.0,257.0493,257.1643,256.0917,256.6567,5324.0
2024-06-07 14:00:00,267.6,267.68,266.97,267.68,2609.0,256.2545,256.3311,255.6512,256.3311,2609.0
2024-06-07 14:30:00,267.66,268.25,267.18,267.36,3572.0,256.312,256.877,255.8523,256.0247,3572.0
2024-06-07 15:00:00,267.57,267.87,267.24,267.81,4737.0,256.2258,256.5131,255.9098,256.4556,4737.0
2024-06-07 15:30:00,267.67,268.75,267.66,268.05,20859.0,256.3216,257.3558,256.312,256.6855,20859.0
2024-06-10 09:30:00,267.44,269.67,267.44,269.1,6438.0,256.1013,258.2368,256.1013,257.6909,6438.0
2024-06-10 10:00:00,269.84,271.39,269.84,270.82,2986.0,258.3996,259.8839,258.3996,259.338,2986.0
2024-06-10 10:30:00,269.97,270.52,269.67,270.4,4414.0,258.5241,259.0507,258.2368,258.9358,4414.0
2024-06-10 11:00:00,269.92,270.45,269.71,270.1,4517.0,258.4762,258.9837,258.2751,258.6485,4517.0
2024-06-10 11:30:00,269.97,270.92,269.9,270.69,2794.0,258.5241,259.4338,258.457,259.2135,2794.0
2024-06-10 12:00:00,270.78,271.51,270.67,271.4,2235.0,259.2997,259.9988,259.1944,259.8934,2235.0
2024-06-10 12:30:00,271.32,271.32,270.96,270.96,2525.0,259.8168,259.8168,259.4721,259.4721,2525.0
2024-06-10 13:00:00,270.92,271.59,270.51,271.59,2785.0,259.4338,260.0754,259.0412,260.0754,2785.0
2024-06-10 13:30:00,271.59,272.25,271.35,271.85,3504.0,260.0754,260.7074,259.8455,260.3243,3504.0
2024-06-10 14:00:00,271.6,272.48,271.59,272.18,2489.0,260.0849,260.9276,260.0754,260.6404,2489.0
2024-06-10 14:30:00,272.2,272.32,271.46,271.67,4368.0,260.6595,260.7744,259.9509,260.152,4368.0
2024-06-10 15:00:00,271.68,271.68,270.99,271.45,6371.0,260.1616,260.1616,259.5008,259.9413,6371.0
2024-06-10 15:30:00,271.35,271.39,269.34,269.64,49111.0,259.8455,259.8839,257.9208,258.208,49111.0
2024-06-11 09:30:00,267.36,268.76,267.36,268.76,4490.0,256.0247,257.3654,256.0247,257.3654,4490.0
2024-06-11 10:00:00,268.18,268.19,267.2,267.4,3380.0,256.8099,256.8195,255.8715,256.063,3380.0
2024-06-11 10:30:00,267.64,268.3,267.63,267.99,3294.0,256.2928,256.9249,256.2833,256.628,3294.0
2024-06-11 11:00:00,268.2,269.25,267.88,269.25,4184.0,256.8291,257.8346,256.5227,257.8346,4184.0
2024-06-11 11:30:00,269.23,269.23,268.37,268.44,5387.0,257.8154,257.8154,256.9919,257.0589,5387.0
2024-06-11 12:00:00,268.41,268.41,267.78,268.05,1301.0,257.0302,257.0302,256.4269,256.6855,1301.0
2024-06-11 12:30:00,268.0,268.54,267.96,268.52,5027.0,256.6376,257.1547,256.5993,257.1355,5027.0
2024-06-11 13:00:00,268.15,268.33,267.41,267.65,2282.0,256.7812,256.9536,256.0726,256.3024,2282.0
2024-06-11 13:30:00,267.58,268.21,267.58,268.21,1111.0,256.2354,256.8387,256.2354,256.8387,1111.0
2024-06-11 14:00:00,267.93,268.3,267.92,268.03,2457.0,256.5705,256.9249,256.561,256.6663,2457.0
2024-06-11 14:30:00,268.17,268.32,267.57,267.57,4921.0,256.8004,256.944,256.2258,256.2258,4921.0
2024-06-11 15:00:00,267.8,267.99,267.12,267.12,9244.0,256.4461,256.628,255.7949,255.7949,9244.0
2024-06-11 15:30:00,267.18,267.32,265.53,265.65,28882.0,255.8523,255.9864,254.2723,254.3872,28882.0
2024-06-12 09:30:00,271.75,272.46,270.88,272.14,8127.0,260.2286,260.9085,259.3955,260.6021,8127.0
2024-06-12 10:00:00,271.58,271.95,270.4,271.95,7947.0,260.0658,260.4201,258.9358,260.4201,7947.0
2024-06-12 10:30:00,271.95,273.03,271.8,272.15,5985.0,260.4201,261.4543,260.2765,260.6116,5985.0
2024-06-12 11:00:00,272.16,272.66,272.09,272.64,3002.0,260.6212,261.1,260.5542,261.0809,3002.0
2024-06-12 11:30:00,272.97,273.66,272.97,273.13,2948.0,261.3969,262.0576,261.3969,261.5501,2948.0
2024-06-12 12:00:00,273.01,273.41,272.68,273.39,3331.0,261.4352,261.8182,261.1192,261.7991,3331.0
2024-06-12 12:30:00,273.32,273.37,272.44,272.47,2918.0,261.732,261.7799,260.8893,260.9181,2918.0
2024-06-12 13:00:00,272.41,272.69,272.33,272.65,2970.0,260.8606,261.1287,260.784,261.0904,2970.0
2024-06-12 13:30:00,272.52,272.68,272.14,272.29,3134.0,260.9659,261.1192,260.6021,260.7457,3134.0
2024-06-12 14:00:00,271.36,272.21,271.01,271.94,5500.0,259.8551,260.6691,259.52,260.4105,5500.0
2024-06-12 14:30:00,272.02,272.32,271.06,271.46,12628.0,260.4871,260.7744,259.5678,259.9509,12628.0
2024-06-12 15:00:00,271.72,271.89,270.62,270.66,8470.0,260.1999,260.3627,259.1465,259.1848,8470.0
2024-06-12 15:30:00,270.25,271.72,270.14,271.44,46257.0,258.7922,260.1999,258.6868,259.9317,46257.0
2024-06-13 09:30:00,272.2,273.52,272.2,272.98,2720.0,260.6595,261.9235,260.6595,261.4064,2720.0
2024-06-13 10:00:00,272.82,273.25,271.9,271.93,2263.0,261.2532,261.665,260.3722,260.401,2263.0
2024-06-13 10:30:00,271.53,272.57,270.94,272.18,2275.0,260.0179,261.0138,259.4529,260.6404,2275.0
2024-06-13 11:00:00,272.41,272.52,271.77,272.16,4439.0,260.8606,260.9659,260.2477,260.6212,4439.0
2024-06-13 11:30:00,272.97,272.97,272.54,272.78,2804.0,261.3969,261.3969,260.9851,261.2149,2804.0
2024-06-13 12:00:00,272.75,273.06,272.6,272.69,2300.0,261.1862,261.483,261.0425,261.1287,2300.0
2024-06-13 12:30:00,272.89,273.53,272.89,273.52,3046.0,261.3203,261.9331,261.3203,261.9235,3046.0
2024-06-13 13:00:00,273.49,273.86,273.15,273.16,3225.0,261.8948,262.2491,261.5692,261.5788,3225.0
2024-06-13 13:30:00,272.99,272.99,272.55,272.73,1324.0,261.416,261.416,260.9947,261.167,1324.0
2024-06-13 14:00:00,272.57,273.0,272.06,272.68,8270.0,261.0138,261.4256,260.5254,261.1192,8270.0
2024-06-13 14:30:00,273.04,273.9,273.04,273.9,2920.0,261.4639,262.2874,261.4639,262.2874,2920.0
2024-06-13 15:00:00,273.66,274.26,273.5,273.9,23375.0,262.0576,262.6322,261.9044,262.2874,23375.0
2024-06-13 15:30:00,273.91,275.35,273.91,275.12,80639.0,262.297,263.676,262.297,263.4557,80639.0
2024-06-14 09:30:00,274.85,275.84,274.09,274.82,9878.0,263.1972,264.1452,262.4694,263.1684,9878.0
2024-06-14 10:00:00,276.12,276.12,272.5,274.04,12582.0,264.4133,264.4133,260.9468,262.4215,12582.0
2024-06-14 10:30:00,274.26,275.31,273.96,275.31,2400.0,262.6322,263.6377,262.3449,263.6377,2400.0
2024-06-14 11:00:00,274.94,276.35,274.94,276.35,10604.0,263.2833,264.6336,263.2833,264.6336,10604.0
2024-06-14 11:30:00,276.66,277.26,276.19,277.12,6673.0,264.9304,265.505,264.4803,265.3709,6673.0
2024-06-14 12:00:00,277.12,278.58,276.78,277.96,15585.0,265.3709,266.769,265.0453,266.1753,15585.0
2024-06-14 12:30:00,277.85,278.36,277.83,277.83,11568.0,266.07,266.5583,266.0508,266.0508,11568.0
2024-06-14 13:00:00,277.84,278.74,277.59,278.5,10150.0,266.0604,266.9222,265.821,266.6924,10150.0
2024-06-14 13:30:00,278.71,278.84,277.53,278.67,25111.0,266.8935,267.018,265.7635,266.8552,25111.0
2024-06-14 14:00:00,278.17,279.09,278.17,279.09,9713.0,266.3764,267.2574,266.3764,267.2574,9713.0
2024-06-14 14:30:00,278.95,278.99,277.42,277.92,14282.0,267.1233,267.1616,265.6582,266.137,14282.0
2024-06-14 15:00:00,277.58,278.61,277.54,278.34,12507.0,265.8114,266.7977,265.7731,266.5392,12507.0
2024-06-14 15:30:00,278.15,279.02,277.48,278.75,55009.0,266.3572,267.1904,265.7157,266.9318,55009.0
2024-06-17 09:30:00,275.85,276.3,275.82,276.13,8758.0,264.1548,264.5857,264.126,264.4229,8758.0
2024-06-17 10:00:00,275.99,278.19,275.91,277.66,15206.0,264.2888,266.3955,264.2122,265.888,15206.0
2024-06-17 10:30:00,277.21,277.7,276.87,277.7,10980.0,265.4571,265.9263,265.1315,265.9263,10980.0
2024-06-17 11:00:00,277.8,278.53,277.22,278.13,8936.0,266.0221,266.7211,265.4667,266.3381,8936.0
2024-06-17 11:30:00,277.82,278.14,276.66,277.54,6119.0,266.0412,266.3477,264.9304,265.7731,6119.0
2024-06-17 12:00:00,277.5,278.82,277.32,278.82,7606.0,265.7348,266.9988,265.5624,266.9988,7606.0
2024-06-17 12:30:00,278.79,279.28,277.96,278.35,3532.0,266.9701,267.4393,266.1753,266.5488,3532.0
2024-06-17 13:00:00,278.48,279.77,278.12,279.31,10922.0,266.6733,267.9086,266.3285,267.4681,10922.0
2024-06-17 13:30:00,279.39,279.82,279.12,279.82,2620.0,267.5447,267.9564,267.2861,267.9564,2620.0
2024-06-17 14:00:00,279.65,282.29,279.65,281.98,14539.0,267.7937,270.3217,267.7937,270.0249,14539.0
2024-06-17 14:30:00,281.84,281.98,280.69,280.9,4208.0,269.8908,270.0249,268.7896,268.9907,4208.0
2024-06-17 15:00:00,280.68,281.47,280.07,281.46,11617.0,268.78,269.5365,268.1958,269.5269,11617.0
2024-06-17 15:30:00,281.49,282.26,280.74,281.35,137508.0,269.5556,270.293,268.8374,269.4216,137508.0
2024-06-18 09:30:00,283.07,284.04,281.4,281.66,8204.0,271.0687,271.9975,269.4695,269.7184,8204.0
2024-06-18 10:00:00,281.66,281.79,280.53,281.07,4181.0,269.7184,269.8429,268.6363,269.1534,4181.0
2024-06-18 10:30:00,281.06,281.25,280.73,281.13,6191.0,269.1439,269.3258,268.8279,269.2109,6191.0
2024-06-18 11:00:00,281.03,281.8,280.9,281.42,7562.0,269.1151,269.8525,268.9907,269.4886,7562.0
2024-06-18 11:30:00,281.31,282.64,281.14,282.61,5940.0,269.3833,270.6569,269.2205,270.6282,5940.0
2024-06-18 12:00:00,282.65,283.47,282.55,283.22,4493.0,270.6665,271.4517,270.5707,271.2123,4493.0
2024-06-18 12:30:00,283.14,284.03,283.14,283.61,3925.0,271.1357,271.988,271.1357,271.5858,3925.0
2024-06-18 13:00:00,283.59,284.2,283.58,283.9,4046.0,271.5666,272.1507,271.557,271.8635,4046.0
2024-06-18 13:30:00,284.06,284.63,283.99,284.19,4060.0,272.0167,272.5625,271.9496,272.1412,4060.0
2024-06-18 14:00:00,283.89,283.89,282.79,283.72,12071.0,271.8539,271.8539,270.8005,271.6911,12071.0
2024-06-18 14:30:00,283.92,284.65,283.87,284.38,11047.0,271.8826,272.5817,271.8347,272.3231,11047.0
2024-06-18 15:00:00,284.37,284.37,283.32,283.81,21028.0,272.3135,272.3135,271.3081,271.7773,21028.0
2024-06-18 15:30:00,283.8,284.77,283.63,284.74,27177.0,271.7677,272.6966,271.6049,272.6678,27177.0
2024-06-20 09:30:00,282.6,283.55,282.0,282.47,12342.0,270.6186,271.5283,270.044,270.4941,12342.0
2024-06-20 10:00:00,282.11,282.59,279.47,279.99,5623.0,270.1494,270.609,267.6213,268.1192,5623.0
2024-06-20 10:30:00,280.06,280.06,278.57,279.38,7357.0,268.1863,268.1863,266.7594,267.5351,7357.0
2024-06-20 11:00:00,279.15,279.25,277.6,278.13,9063.0,267.3148,267.4106,265.8306,266.3381,9063.0
2024-06-20 11:30:00,278.21,278.78,278.21,278.61,3389.0,266.4147,266.9605,266.4147,266.7977,3389.0
2024-06-20 12:00:00,278.59,279.95,278.59,279.74,3331.0,266.7786,268.0809,266.7786,267.8798,3331.0
2024-06-20 12:30:00,279.78,280.34,279.68,280.33,7129.0,267.9181,268.4544,267.8224,268.4448,7129.0
2024-06-20 13:00:00,280.13,280.32,279.09,279.17,6015.0,268.2533,268.4352,267.2574,267.334,6015.0
2024-06-20 13:30:00,279.13,279.93,278.61,279.89,10638.0,267.2957,268.0618,266.7977,268.0235,10638.0
2024-06-20 14:00:00,279.74,280.03,279.18,280.03,4756.0,267.8798,268.1575,267.3436,268.1575,4756.0
2024-06-20 14:30:00,279.8,279.91,279.34,279.52,6265.0,267.9373,268.0426,267.4968,267.6692,6265.0
2024-06-20 15:00:00,279.4,279.62,278.86,279.62,6795.0,267.5542,267.7649,267.0371,267.7649,6795.0
2024-06-20 15:30:00,279.47,280.49,279.19,280.08,41929.0,267.6213,268.598,267.3532,268.2054,41929.0
2024-06-21 09:30:00,281.56,281.56,277.72,278.4,90728.0,269.6227,269.6227,265.9455,266.5966,90728.0
2024-06-21 10:00:00,278.55,279.25,277.79,278.7,5334.0,266.7403,267.4106,266.0125,266.8839,5334.0
2024-06-21 10:30:00,278.76,278.77,277.35,277.37,6421.0,266.9414,266.951,265.5912,265.6103,6421.0
2024-06-21 11:00:00,277.17,278.46,277.01,278.44,13701.0,265.4188,266.6541,265.2656,266.635,13701.0
2024-06-21 11:30:00,278.43,279.09,277.87,278.92,7949.0,266.6254,267.2574,266.0891,267.0946,7949.0
2024-06-21 12:00:00,278.85,278.85,278.01,278.26,3406.0,267.0276,267.0276,266.2232,266.4626,3406.0
2024-06-21 12:30:00,277.84,278.21,277.42,277.97,4700.0,266.0604,266.4147,265.6582,266.1849,4700.0
2024-06-21 13:00:00,278.05,278.31,277.77,278.31,10602.0,266.2615,266.5105,265.9934,266.5105,10602.0
2024-06-21 13:30:00,278.31,278.8,278.27,278.52,7245.0,266.5105,266.9797,266.4722,266.7116,7245.0
2024-06-21 14:00:00,278.5,279.42,278.49,279.21,11983.0,266.6924,267.5734,266.6828,267.3723,11983.0
2024-06-21 14:30:00,279.08,279.08,277.4,277.72,19921.0,267.2478,267.2478,265.639,265.9455,19921.0
2024-06-21 15:00:00,277.67,278.24,277.18,277.31,17150.0,265.8976,266.4434,265.4284,265.5529,17150.0
2024-06-21 15:30:00,277.52,278.8,276.69,278.06,91773.0,265.754,266.9797,264.9591,266.2711,91773.0
2024-06-24 09:30:00,278.85,280.1,278.05,279.3,7287.0,267.0276,268.2246,266.2615,267.4585,7287.0
2024-06-24 10:00:00,279.49,281.21,279.11,280.73,5472.0,267.6404,269.2875,267.2765,268.8279,5472.0
2024-06-24 10:30:00,280.6,282.45,280.57,282.0,5612.0,268.7034,270.4749,268.6746,270.044,5612.0
2024-06-24 11:00:00,282.06,282.31,281.83,282.07,5257.0,270.1015,270.3409,269.8812,270.111,5257.0
2024-06-24 11:30:00,281.8,282.2,279.55,280.67,6510.0,269.8525,270.2355,267.6979,268.7704,6510.0
2024-06-24 12:00:00,280.64,281.09,280.16,280.42,3453.0,268.7417,269.1726,268.282,268.531,3453.0
2024-06-24 12:30:00,280.23,280.56,280.1,280.34,3115.0,268.3491,268.6651,268.2246,268.4544,3115.0
2024-06-24 13:00:00,280.39,280.39,280.0,280.23,2965.0,268.5023,268.5023,268.1288,268.3491,2965.0
2024-06-24 13:30:00,280.07,280.25,279.27,279.43,6307.0,268.1958,268.3682,267.4298,267.583,6307.0
2024-06-24 14:00:00,279.48,280.16,279.48,279.88,4938.0,267.6309,268.282,267.6309,268.0139,4938.0
2024-06-24 14:30:00,279.88,280.35,279.58,279.68,9056.0,268.0139,268.464,267.7266,267.8224,9056.0
2024-06-24 15:00:00,279.62,279.71,278.73,278.78,13719.0,267.7649,267.8511,266.9127,266.9605,13719.0
2024-06-24 15:30:00,278.78,279.32,278.27,279.19,49986.0,266.9605,267.4776,266.4722,267.3532,49986.0
2024-06-25 09:30:00,277.73,277.74,276.94,276.94,2933.0,265.9551,265.9646,265.1985,265.1985,2933.0
2024-06-25 10:00:00,277.91,278.49,276.52,276.52,1639.0,266.1274,266.6828,264.7964,264.7964,1639.0
2024-06-25 10:30:00,276.64,277.28,275.86,276.38,2157.0,264.9113,265.5241,264.1643,264.6623,2157.0
2024-06-25 11:00:00,276.23,276.23,275.01,276.0,3448.0,264.5186,264.5186,263.3504,264.2984,3448.0
2024-06-25 11:30:00,275.47,275.76,275.11,275.13,1633.0,263.7909,264.0686,263.4461,263.4653,1633.0
2024-06-25 12:00:00,275.06,275.98,274.47,275.31,4995.0,263.3983,264.2792,262.8333,263.6377,4995.0
2024-06-25 12:30:00,275.31,275.7,275.22,275.47,2760.0,263.6377,264.0111,263.5515,263.7909,2760.0
2024-06-25 13:00:00,275.92,276.26,275.71,275.73,1779.0,264.2218,264.5474,264.0207,264.0398,1779.0
2024-06-25 13:30:00,275.78,276.06,275.6,276.06,1844.0,264.0877,264.3559,263.9154,264.3559,1844.0
2024-06-25 14:00:00,276.58,277.13,276.54,276.69,1263.0,264.8538,265.3805,264.8155,264.9591,1263.0
2024-06-25 14:30:00,276.31,276.74,276.25,276.59,1934.0,264.5953,265.007,264.5378,264.8634,1934.0
2024-06-25 15:00:00,276.63,276.7,275.95,276.35,3514.0,264.9017,264.9687,264.2505,264.6336,3514.0
2024-06-25 15:30:00,276.19,276.38,275.35,275.38,18185.0,264.4803,264.6623,263.676,263.7047,18185.0
2024-06-26 09:30:00,272.71,276.28,272.13,274.46,13638.0,261.1479,264.5665,260.5925,262.8237,13638.0
2024-06-26 10:00:00,274.57,275.26,273.78,273.78,3298.0,262.929,263.5898,262.1725,262.1725,3298.0
2024-06-26 10:30:00,273.74,274.85,273.26,274.85,5041.0,262.1342,263.1972,261.6746,263.1972,5041.0
2024-06-26 11:00:00,274.13,275.68,273.9,275.68,2440.0,262.5077,263.992,262.2874,263.992,2440.0
2024-06-26 11:30:00,274.96,275.42,274.54,274.82,5217.0,263.3025,263.743,262.9003,263.1684,5217.0
2024-06-26 12:00:00,274.72,275.07,273.93,273.96,2753.0,263.0727,263.4078,262.3162,262.3449,2753.0
2024-06-26 12:30:00,274.05,274.26,273.77,273.77,3543.0,262.4311,262.6322,262.1629,262.1629,3543.0
2024-06-26 13:00:00,273.9,273.9,273.07,273.19,7159.0,262.2874,262.2874,261.4926,261.6075,7159.0
2024-06-26 13:30:00,273.26,273.26,272.86,272.86,2653.0,261.6746,261.6746,261.2915,261.2915,2653.0
2024-06-26 14:00:00,272.78,273.36,272.66,273.05,3154.0,261.2149,261.7703,261.1,261.4735,3154.0
2024-06-26 14:30:00,273.05,273.43,272.69,272.79,6677.0,261.4735,261.8374,261.1287,261.2245,6677.0
2024-06-26 15:00:00,272.85,273.05,272.43,272.43,4652.0,261.282,261.4735,260.8798,260.8798,4652.0
2024-06-26 15:30:00,272.41,273.45,272.41,272.91,31996.0,260.8606,261.8565,260.8606,261.3394,31996.0
2024-06-27 09:30:00,273.37,273.66,272.22,273.66,7039.0,261.7799,262.0576,260.6787,262.0576,7039.0
2024-06-27 10:00:00,274.58,274.58,273.22,273.89,3371.0,262.9386,262.9386,261.6363,262.2779,3371.0
2024-06-27 10:30:00,273.95,274.62,273.22,273.22,3338.0,262.3353,262.9769,261.6363,261.6363,3338.0
2024-06-27 11:00:00,273.07,273.93,272.96,273.46,9217.0,261.4926,262.3162,261.3873,261.8661,9217.0
2024-06-27 11:30:00,273.62,273.64,272.71,272.98,8337.0,262.0193,262.0385,261.1479,261.4064,8337.0
2024-06-27 12:00:00,272.8,273.0,272.05,272.05,5677.0,261.2341,261.4256,260.5159,260.5159,5677.0
2024-06-27 12:30:00,271.95,272.09,271.47,271.47,9208.0,260.4201,260.5542,259.9605,259.9605,9208.0
2024-06-27 13:00:00,271.65,271.82,271.47,271.48,6310.0,260.1328,260.2956,259.9605,259.97,6310.0
2024-06-27 13:30:00,271.61,271.9,271.36,271.81,6546.0,260.0945,260.3722,259.8551,260.286,6546.0
2024-06-27 14:00:00,271.55,271.55,270.86,271.14,7637.0,260.0371,260.0371,259.3763,259.6444,7637.0
2024-06-27 14:30:00,270.99,271.53,270.63,270.63,12268.0,259.5008,260.0179,259.1561,259.1561,12268.0
2024-06-27 15:00:00,271.07,271.33,270.7,271.26,9413.0,259.5774,259.8264,259.2231,259.7594,9413.0
2024-06-27 15:30:00,271.26,273.45,271.08,273.43,41553.0,259.7594,261.8565,259.587,261.8374,41553.0
2024-06-28 09:30:00,273.31,274.63,271.79,271.79,9472.0,264.0781,265.3536,262.6095,262.6095,9472.0
2024-06-28 10:00:00,272.14,272.25,271.05,271.67,6761.0,262.9477,263.0539,261.8945,262.4935,6761.0
2024-06-28 10:30:00,271.88,271.95,271.11,271.45,2307.0,262.6964,262.7641,261.9525,262.281,2307.0
2024-06-28 11:00:00,271.32,271.8,271.11,271.38,4117.0,262.1554,262.6191,261.9525,262.2133,4117.0
2024-06-28 11:30:00,271.49,271.49,270.62,270.96,6346.0,262.3196,262.3196,261.479,261.8075,6346.0
2024-06-28 12:00:00,270.84,271.01,270.33,270.67,11567.0,261.6916,261.8558,261.1988,261.5273,11567.0
2024-06-28 12:30:00,270.8,270.93,270.53,270.92,8591.0,261.6529,261.7785,261.392,261.7689,8591.0
2024-06-28 13:00:00,270.88,270.93,270.41,270.43,5567.0,261.7302,261.7785,261.2761,261.2954,5567.0
2024-06-28 13:30:00,270.36,270.54,269.59,269.75,11260.0,261.2278,261.4017,260.4838,260.6384,11260.0
2024-06-28 14:00:00,269.67,270.27,269.67,269.76,6552.0,260.5611,261.1408,260.5611,260.6481,6552.0
2024-06-28 14:30:00,269.75,269.98,269.54,269.75,9166.0,260.6384,260.8606,260.4355,260.6384,9166.0
2024-06-28 15:00:00,269.75,270.38,269.39,270.38,14166.0,260.6384,261.2471,260.2906,261.2471,14166.0
2024-06-28 15:30:00,270.38,272.2,269.88,272.2,80009.0,261.2471,263.0056,260.764,263.0056,80009.0
2024-07-01 09:30:00,270.23,272.06,270.0,271.81,4617.0,261.1022,262.8704,260.8799,262.6288,4617.0
2024-07-01 10:00:00,271.59,272.88,269.81,270.62,15540.0,262.4162,263.6627,260.6964,261.479,15540.0
2024-07-01 10:30:00,270.57,271.27,269.71,270.43,9519.0,261.4307,262.107,260.5997,261.2954,9519.0
2024-07-01 11:00:00,269.94,270.33,269.12,269.63,9547.0,260.822,261.1988,260.0297,260.5224,9547.0
2024-07-01 11:30:00,269.33,270.2,269.33,269.78,10694.0,260.2326,261.0732,260.2326,260.6674,10694.0
2024-07-01 12:00:00,269.71,271.02,269.71,270.84,9719.0,260.5997,261.8655,260.5997,261.6916,9719.0
2024-07-01 12:30:00,270.8,270.89,269.73,270.49,11011.0,261.6529,261.7399,260.6191,261.3534,11011.0
2024-07-01 13:00:00,270.32,271.96,270.15,271.58,7252.0,261.1891,262.7737,261.0249,262.4066,7252.0
2024-07-01 13:30:00,271.78,272.47,271.55,271.7,5518.0,262.5998,263.2665,262.3776,262.5225,5518.0
2024-07-01 14:00:00,271.71,272.59,271.71,271.95,6134.0,262.5322,263.3825,262.5322,262.7641,6134.0
2024-07-01 14:30:00,271.69,273.2,271.69,272.94,9199.0,262.5129,263.9719,262.5129,263.7206,9199.0
2024-07-01 15:00:00,272.93,273.1,272.25,272.58,12669.0,263.711,263.8752,263.0539,263.3728,12669.0
2024-07-01 15:30:00,272.44,273.42,272.4,272.82,43290.0,263.2375,264.1844,263.1989,263.6047,43290.0
2024-07-02 09:30:00,273.99,274.15,272.8,273.82,5518.0,264.7352,264.8898,263.5854,264.5709,5518.0
2024-07-02 10:00:00,273.82,274.83,273.82,274.23,1490.0,264.5709,265.5468,264.5709,264.9671,1490.0
2024-07-02 10:30:00,274.22,274.96,273.57,274.3,9979.0,264.9574,265.6724,264.3294,265.0347,9979.0
2024-07-02 11:00:00,274.27,274.46,273.66,274.13,5829.0,265.0057,265.1893,264.4163,264.8704,5829.0
2024-07-02 11:30:00,274.25,274.43,273.73,274.0,3994.0,264.9864,265.1603,264.484,264.7448,3994.0
2024-07-02 12:00:00,274.06,274.36,273.48,273.74,5152.0,264.8028,265.0927,264.2424,264.4936,5152.0
2024-07-02 12:30:00,273.74,273.91,273.37,273.42,4529.0,264.4936,264.6579,264.1361,264.1844,4529.0
2024-07-02 13:00:00,273.66,273.88,273.46,273.88,3340.0,264.4163,264.6289,264.2231,264.6289,3340.0
2024-07-02 13:30:00,273.85,273.85,273.08,273.08,3257.0,264.5999,264.5999,263.8559,263.8559,3257.0
2024-07-02 14:00:00,273.27,273.29,272.86,273.07,4574.0,264.0395,264.0588,263.6433,263.8462,4574.0
2024-07-02 14:30:00,273.12,273.36,271.94,272.35,6852.0,263.8946,264.1265,262.7544,263.1506,6852.0
2024-07-02 15:00:00,272.13,272.8,272.13,272.8,4632.0,262.938,263.5854,262.938,263.5854,4632.0
2024-07-02 15:30:00,272.8,273.36,272.78,273.0,25680.0,263.5854,264.1265,263.566,263.7786,25680.0
2024-07-03 09:30:00,272.61,273.09,271.78,272.84,8251.0,263.4018,263.8656,262.5998,263.624,8251.0
2024-07-03 10:00:00,273.0,273.93,271.99,272.53,23284.0,263.7786,264.6772,262.8027,263.3245,23284.0
2024-07-03 10:30:00,272.36,272.42,271.54,271.55,4566.0,263.1602,263.2182,262.3679,262.3776,4566.0
2024-07-03 11:00:00,271.37,272.26,271.36,271.82,2816.0,262.2037,263.0636,262.194,262.6385,2816.0
2024-07-03 11:30:00,271.51,271.51,270.7,271.0,2476.0,262.3389,262.3389,261.5563,261.8462,2476.0
2024-07-03 12:00:00,270.77,270.83,270.53,270.57,3031.0,261.6239,261.6819,261.392,261.4307,3031.0
2024-07-03 12:30:00,270.32,270.78,269.48,269.6,21464.0,261.1891,261.6336,260.3775,260.4935,21464.0
2024-07-05 09:30:00,270.08,270.75,268.41,269.64,18236.0,260.9572,261.6046,259.3437,260.5321,18236.0
2024-07-05 10:00:00,269.25,269.55,268.64,268.75,1000.0,260.1553,260.4451,259.5659,259.6722,1000.0
2024-07-05 10:30:00,269.42,269.98,268.9,269.43,1964.0,260.3195,260.8606,259.8171,260.3292,1964.0
2024-07-05 11:00:00,268.98,270.53,268.98,270.18,9903.0,259.8944,261.392,259.8944,261.0539,9903.0
2024-07-05 11:30:00,269.87,271.19,269.86,270.52,10330.0,260.7543,262.0298,260.7447,261.3824,10330.0
2024-07-05 12:00:00,270.54,270.57,270.19,270.45,2567.0,261.4017,261.4307,261.0635,261.3147,2567.0
2024-07-05 12:30:00,270.29,271.09,270.15,271.0,2681.0,261.1602,261.9331,261.0249,261.8462,2681.0
2024-07-05 13:00:00,270.96,272.05,270.96,271.53,13599.0,261.8075,262.8607,261.8075,262.3583,13599.0
2024-07-05 13:30:00,271.26,272.64,271.26,272.2,3535.0,262.0974,263.4308,262.0974,263.0056,3535.0
2024-07-05 14:00:00,272.13,272.15,271.59,271.79,17616.0,262.938,262.9573,262.4162,262.6095,17616.0
2024-07-05 14:30:00,271.83,271.88,271.47,271.74,1169.0,262.6481,262.6964,262.3003,262.5612,1169.0
2024-07-05 15:00:00,271.57,271.57,271.01,271.13,1524.0,262.3969,262.3969,261.8558,261.9718,1524.0
2024-07-05 15:30:00,270.91,272.37,270.8,272.27,37255.0,261.7592,263.1699,261.6529,263.0733,37255.0
2024-07-08 09:30:00,272.7,273.2,271.41,272.44,4490.0,263.4887,263.9719,262.2423,263.2375,4490.0
2024-07-08 10:00:00,271.91,272.16,270.7,270.94,2381.0,262.7254,262.967,261.5563,261.7882,2381.0
2024-07-08 10:30:00,271.12,272.73,271.11,272.73,2800.0,261.9621,263.5177,261.9525,263.5177,2800.0
2024-07-08 11:00:00,272.65,272.71,271.84,272.46,4659.0,263.4404,263.4984,262.6578,263.2569,4659.0
2024-07-08 11:30:00,272.31,272.72,271.99,271.99,4644.0,263.1119,263.5081,262.8027,262.8027,4644.0
2024-07-08 12:00:00,271.97,272.95,271.82,272.46,6433.0,262.7834,263.7303,262.6385,263.2569,6433.0
2024-07-08 12:30:00,272.38,273.27,272.38,272.69,2200.0,263.1796,264.0395,263.1796,263.4791,2200.0
2024-07-08 13:00:00,272.69,272.86,272.21,272.35,3045.0,263.4791,263.6433,263.0153,263.1506,3045.0
2024-07-08 13:30:00,272.27,272.85,272.18,272.78,3932.0,263.0733,263.6337,262.9863,263.566,3932.0
2024-07-08 14:00:00,272.78,273.1,272.65,272.94,3383.0,263.566,263.8752,263.4404,263.7206,3383.0
2024-07-08 14:30:00,273.04,273.2,272.63,273.19,3072.0,263.8173,263.9719,263.4211,263.9622,3072.0
2024-07-08 15:00:00,273.14,273.85,273.03,273.51,14613.0,263.9139,264.5999,263.8076,264.2714,14613.0
2024-07-08 15:30:00,273.52,273.67,272.76,273.15,34106.0,264.281,264.426,263.5467,263.9235,34106.0
2024-07-09 09:30:00,272.9,273.17,271.92,272.84,2422.0,263.682,263.9429,262.7351,263.624,2422.0
2024-07-09 10:00:00,272.71,272.71,271.51,271.94,1600.0,263.4984,263.4984,262.3389,262.7544,1600.0
2024-07-09 10:30:00,271.94,272.88,271.92,272.56,2620.0,262.7544,263.6627,262.7351,263.3535,2620.0
2024-07-09 11:00:00,272.38,273.51,272.38,273.04,17419.0,263.1796,264.2714,263.1796,263.8173,17419.0
2024-07-09 11:30:00,273.15,273.74,273.15,273.38,1200.0,263.9235,264.4936,263.9235,264.1458,1200.0
2024-07-09 12:00:00,273.19,274.03,273.19,274.0,1501.0,263.9622,264.7738,263.9622,264.7448,1501.0
2024-07-09 12:30:00,274.08,275.36,274.08,275.15,2774.0,264.8221,266.0589,264.8221,265.856,2774.0
2024-07-09 13:00:00,275.45,275.96,275.42,275.79,8397.0,266.1459,266.6386,266.1169,266.4744,8397.0
2024-07-09 13:30:00,275.69,276.34,275.69,275.97,3288.0,266.3778,267.0058,266.3778,266.6483,3288.0
2024-07-09 14:00:00,276.05,276.48,276.05,276.35,1479.0,266.7256,267.1411,266.7256,267.0155,1479.0
2024-07-09 14:30:00,276.34,276.48,276.18,276.39,5002.0,267.0058,267.1411,266.8512,267.0541,5002.0
2024-07-09 15:00:00,276.33,276.44,275.66,276.25,4399.0,266.9961,267.1024,266.3488,266.9188,4399.0
2024-07-09 15:30:00,276.31,276.99,275.95,275.98,22294.0,266.9768,267.6338,266.629,266.658,22294.0
2024-07-10 09:30:00,277.6,277.75,277.6,277.75,3579.0,268.2232,268.3682,268.2232,268.3682,3579.0
2024-07-10 10:00:00,277.03,277.03,274.39,274.56,4659.0,267.6725,267.6725,265.1217,265.2859,4659.0
2024-07-10 10:30:00,274.69,274.91,274.29,274.69,1407.0,265.4115,265.6241,265.025,265.4115,1407.0
2024-07-10 11:00:00,274.9,274.9,274.26,274.43,1651.0,265.6144,265.6144,264.9961,265.1603,1651.0
2024-07-10 11:30:00,274.0,274.07,273.55,273.9,1034.0,264.7448,264.8125,264.31,264.6482,1034.0
2024-07-10 12:00:00,274.2,274.51,274.01,274.23,3620.0,264.9381,265.2376,264.7545,264.9671,3620.0
2024-07-10 12:30:00,274.19,274.74,274.12,274.46,2331.0,264.9284,265.4598,264.8608,265.1893,2331.0
2024-07-10 13:00:00,274.72,275.18,274.53,275.18,1121.0,265.4405,265.885,265.2569,265.885,1121.0
2024-07-10 13:30:00,274.76,274.76,274.69,274.69,300.0,265.4792,265.4792,265.4115,265.4115,300.0
2024-07-10 14:00:00,274.85,275.44,274.81,275.41,1209.0,265.5661,266.1362,265.5275,266.1072,1209.0
2024-07-10 14:30:00,275.09,275.36,274.91,275.15,1860.0,265.798,266.0589,265.6241,265.856,1860.0
2024-07-10 15:00:00,275.16,275.51,274.98,275.35,4023.0,265.8657,266.2038,265.6917,266.0492,4023.0
2024-07-10 15:30:00,275.25,276.62,275.05,276.23,18048.0,265.9526,267.2763,265.7594,266.8995,18048.0
2024-07-11 09:30:00,280.51,281.97,280.1,281.27,7617.0,271.0349,272.4456,270.6388,271.7693,7617.0
2024-07-11 10:00:00,281.18,282.82,280.62,280.93,4745.0,271.6823,273.2669,271.1412,271.4408,4745.0
2024-07-11 10:30:00,281.0,281.47,279.75,280.16,3567.0,271.5084,271.9625,270.3006,270.6968,3567.0
2024-07-11 11:00:00,281.19,281.82,280.53,281.8,3355.0,271.692,272.3007,271.0543,272.2814,3355.0
2024-07-11 11:30:00,281.52,281.98,281.08,281.48,2834.0,272.0108,272.4553,271.5857,271.9722,2834.0
2024-07-11 12:00:00,281.0,281.11,280.2,280.38,7010.0,271.5084,271.6147,270.7354,270.9093,7010.0
2024-07-11 12:30:00,280.49,280.62,280.09,280.57,3180.0,271.0156,271.1412,270.6291,271.0929,3180.0
2024-07-11 13:00:00,280.56,280.63,280.26,280.41,2010.0,271.0833,271.1509,270.7934,270.9383,2010.0
2024-07-11 13:30:00,280.15,280.3,279.77,279.85,4163.0,270.6871,270.832,270.3199,270.3972,4163.0
2024-07-11 14:00:00,279.82,280.0,278.65,278.65,4761.0,270.3682,270.5422,269.2378,269.2378,4761.0
2024-07-11 14:30:00,278.77,278.77,277.47,277.72,7843.0,269.3537,269.3537,268.0976,268.3392,7843.0
2024-07-11 15:00:00,277.52,278.14,277.25,277.83,8942.0,268.1459,268.745,267.8851,268.4455,8942.0
2024-07-11 15:30:00,277.84,278.8,277.35,278.18,39454.0,268.4551,269.3827,267.9817,268.7836,39454.0
2024-07-12 09:30:00,279.41,279.41,275.84,275.98,14320.0,269.9721,269.9721,266.5227,266.658,14320.0
2024-07-12 10:00:00,275.94,276.95,275.08,275.58,14177.0,266.6193,267.5952,265.7884,266.2715,14177.0
2024-07-12 10:30:00,275.68,276.31,274.96,276.21,6754.0,266.3681,266.9768,265.6724,266.8802,6754.0
2024-07-12 11:00:00,276.26,276.49,275.35,275.4,3040.0,266.9285,267.1507,266.0492,266.0975,3040.0
2024-07-12 11:30:00,275.4,275.4,274.78,275.05,6656.0,266.0975,266.0975,265.4985,265.7594,6656.0
2024-07-12 12:00:00,275.2,275.31,274.33,274.72,5527.0,265.9043,266.0106,265.0637,265.4405,5527.0
2024-07-12 12:30:00,274.55,275.05,274.33,274.9,9466.0,265.2763,265.7594,265.0637,265.6144,9466.0
2024-07-12 13:00:00,274.89,274.89,274.2,274.25,5682.0,265.6048,265.6048,264.9381,264.9864,5682.0
2024-07-12 13:30:00,274.98,275.08,274.78,274.86,2868.0,265.6917,265.7884,265.4985,265.5758,2868.0
2024-07-12 14:00:00,274.46,275.54,274.46,275.03,3844.0,265.1893,266.2328,265.1893,265.74,3844.0
2024-07-12 14:30:00,275.18,275.57,274.58,275.17,11326.0,265.885,266.2618,265.3052,265.8753,11326.0
2024-07-12 15:00:00,275.11,275.53,274.85,275.16,15525.0,265.8173,266.2232,265.5661,265.8657,15525.0
2024-07-12 15:30:00,275.0,275.18,273.99,274.28,41477.0,265.7111,265.885,264.7352,265.0154,41477.0
2024-07-15 09:30:00,274.81,276.47,273.25,276.41,6083.0,265.5275,267.1314,264.0202,267.0734,6083.0
2024-07-15 10:00:00,276.46,276.62,275.69,275.98,4218.0,267.1217,267.2763,266.3778,266.658,4218.0
2024-07-15 10:30:00,276.01,276.96,275.69,276.45,5877.0,266.6869,267.6049,266.3778,267.1121,5877.0
2024-07-15 11:00:00,276.37,278.44,276.36,278.43,5701.0,267.0348,269.0349,267.0251,269.0252,5701.0
2024-07-15 11:30:00,278.56,279.51,278.03,279.35,9360.0,269.1508,270.0687,268.6387,269.9141,9360.0
2024-07-15 12:00:00,278.85,278.96,278.41,278.42,1401.0,269.431,269.5373,269.0059,269.0155,1401.0
2024-07-15 12:30:00,278.64,278.65,277.7,277.7,1615.0,269.2281,269.2378,268.3199,268.3199,1615.0
2024-07-15 13:00:00,277.5,278.19,277.32,277.45,3641.0,268.1266,268.7933,267.9527,268.0783,3641.0
2024-07-15 13:30:00,277.13,277.69,277.0,277.51,1998.0,267.7691,268.3102,267.6435,268.1363,1998.0
2024-07-15 14:00:00,277.92,277.92,277.2,277.31,1226.0,268.5324,268.5324,267.8367,267.943,1226.0
2024-07-15 14:30:00,277.17,277.49,275.48,276.86,17506.0,267.8078,268.117,266.1748,267.5082,17506.0
2024-07-15 15:00:00,276.94,276.94,276.05,276.14,7965.0,267.5855,267.5855,266.7256,266.8126,7965.0
2024-07-15 15:30:00,276.47,277.1,275.87,276.28,45764.0,267.1314,267.7401,266.5517,266.9478,45764.0
2024-07-16 09:30:00,277.48,278.25,276.15,277.69,18275.0,268.1073,268.8513,266.8222,268.3102,18275.0
2024-07-16 10:00:00,278.04,278.05,276.86,277.56,4393.0,268.6484,268.658,267.5082,268.1846,4393.0
2024-07-16 10:30:00,277.09,277.32,276.54,277.25,1700.0,267.7305,267.9527,267.199,267.8851,1700.0
2024-07-16 11:00:00,276.76,277.92,276.76,277.74,2647.0,267.4116,268.5324,267.4116,268.3585,2647.0
2024-07-16 11:30:00,277.73,277.85,277.39,277.82,9082.0,268.3488,268.4648,268.0203,268.4358,9082.0
2024-07-16 12:00:00,277.74,278.27,277.36,277.75,18409.0,268.3585,268.8706,267.9913,268.3682,18409.0
2024-07-16 12:30:00,277.8,278.53,277.8,278.21,10180.0,268.4165,269.1218,268.4165,268.8126,10180.0
2024-07-16 13:00:00,278.34,278.6,278.03,278.21,6080.0,268.9382,269.1895,268.6387,268.8126,6080.0
2024-07-16 13:30:00,278.2,278.69,278.2,278.63,7451.0,268.803,269.2764,268.803,269.2184,7451.0
2024-07-16 14:00:00,278.54,279.38,278.16,279.14,4107.0,269.1315,269.9431,268.7643,269.7112,4107.0
2024-07-16 14:30:00,279.17,279.22,278.02,278.04,7155.0,269.7402,269.7885,268.629,268.6484,7155.0
2024-07-16 15:00:00,278.32,278.56,278.02,278.46,5282.0,268.9189,269.1508,268.629,269.0542,5282.0
2024-07-16 15:30:00,278.48,279.16,277.99,278.75,46151.0,269.0735,269.7305,268.6001,269.3344,46151.0
2024-07-17 09:30:00,280.0,282.36,278.67,282.36,5083.0,270.5422,272.8225,269.2571,272.8225,5083.0
2024-07-17 10:00:00,282.43,284.15,281.71,283.53,10062.0,272.8901,274.552,272.1944,273.9529,10062.0
2024-07-17 10:30:00,283.47,283.7,282.5,283.57,4257.0,273.895,274.1172,272.9577,273.9916,4257.0
2024-07-17 11:00:00,282.48,283.19,281.5,282.97,3187.0,272.9384,273.6244,271.9915,273.4118,3187.0
2024-07-17 11:30:00,283.22,284.94,283.22,284.6,10169.0,273.6534,275.3153,273.6534,274.9868,10169.0
2024-07-17 12:00:00,284.61,284.61,283.07,283.25,3774.0,274.9965,274.9965,273.5085,273.6824,3774.0
2024-07-17 12:30:00,283.19,283.42,282.14,282.75,3937.0,273.6244,273.8466,272.6099,273.1993,3937.0
2024-07-17 13:00:00,282.55,283.12,282.35,282.36,8027.0,273.006,273.5568,272.8128,272.8225,8027.0
2024-07-17 13:30:00,282.38,282.97,282.37,282.89,3221.0,272.8418,273.4118,272.8321,273.3345,3221.0
2024-07-17 14:00:00,282.63,283.82,282.63,283.17,2700.0,273.0833,274.2331,273.0833,273.6051,2700.0
2024-07-17 14:30:00,283.07,283.92,282.93,283.34,8034.0,273.5085,274.3298,273.3732,273.7693,8034.0
2024-07-17 15:00:00,283.25,283.62,283.0,283.29,4232.0,273.6824,274.0399,273.4408,273.721,4232.0
2024-07-17 15:30:00,283.48,284.2,282.7,283.8,32304.0,273.9046,274.6003,273.151,274.2138,32304.0
2024-07-18 09:30:00,283.19,285.56,281.96,285.56,5193.0,273.6244,275.9144,272.436,275.9144,5193.0
2024-07-18 10:00:00,286.1,287.17,285.0,286.97,4323.0,276.4361,277.47,275.3733,277.2767,4323.0
2024-07-18 10:30:00,286.79,286.94,286.11,286.63,4519.0,277.1028,277.2477,276.4458,276.9482,4519.0
2024-07-18 11:00:00,287.38,288.1,287.37,288.1,2181.0,277.6729,278.3686,277.6632,278.3686,2181.0
2024-07-18 11:30:00,288.45,289.08,287.87,287.87,5984.0,278.7067,279.3155,278.1463,278.1463,5984.0
2024-07-18 12:00:00,288.2,288.88,286.86,286.86,6314.0,278.4652,279.1222,277.1705,277.1705,6314.0
2024-07-18 12:30:00,287.12,287.48,286.77,287.48,2474.0,277.4217,277.7695,277.0835,277.7695,2474.0
2024-07-18 13:00:00,287.61,287.61,286.85,287.01,2321.0,277.8951,277.8951,277.1608,277.3154,2321.0
2024-07-18 13:30:00,286.81,286.81,286.02,286.13,2357.0,277.1221,277.1221,276.3588,276.4651,2357.0
2024-07-18 14:00:00,286.04,286.06,284.53,285.13,1573.0,276.3781,276.3975,274.9192,275.4989,1573.0
2024-07-18 14:30:00,285.13,285.13,283.61,284.11,3656.0,275.4989,275.4989,274.0302,274.5133,3656.0
2024-07-18 15:00:00,284.68,284.94,283.68,284.27,4162.0,275.0641,275.3153,274.0979,274.6679,4162.0
2024-07-18 15:30:00,284.1,285.0,284.09,284.42,30033.0,274.5037,275.3733,274.494,274.8129,30033.0
2024-07-19 09:30:00,285.64,285.83,284.12,285.35,15874.0,275.9917,276.1752,274.523,275.7115,15874.0
2024-07-19 10:00:00,285.52,286.59,285.14,285.66,2199.0,275.8757,276.9096,275.5085,276.011,2199.0
2024-07-19 10:30:00,285.83,285.85,284.23,284.38,2682.0,276.1752,276.1946,274.6293,274.7742,2682.0
2024-07-19 11:00:00,284.5,284.94,283.7,283.7,3791.0,274.8902,275.3153,274.1172,274.1172,3791.0
2024-07-19 11:30:00,283.6,283.96,282.81,283.65,3434.0,274.0206,274.3684,273.2573,274.0689,3434.0
2024-07-19 12:00:00,283.49,285.0,283.49,284.43,3751.0,273.9143,275.3733,273.9143,274.8225,3751.0
2024-07-19 12:30:00,284.15,284.28,283.53,283.99,1855.0,274.552,274.6776,273.9529,274.3974,1855.0
2024-07-19 13:00:00,283.7,283.74,282.91,283.74,1943.0,274.1172,274.1558,273.3539,274.1558,1943.0
2024-07-19 13:30:00,283.01,283.32,282.64,283.32,2779.0,273.4505,273.75,273.093,273.75,2779.0
2024-07-19 14:00:00,283.48,283.48,282.38,282.45,4701.0,273.9046,273.9046,272.8418,272.9094,4701.0
2024-07-19 14:30:00,282.51,282.8,281.79,282.42,3075.0,272.9674,273.2476,272.2717,272.8804,3075.0
2024-07-19 15:00:00,282.82,284.0,282.82,283.23,6586.0,273.2669,274.4071,273.2669,273.6631,6586.0
2024-07-19 15:30:00,283.33,285.01,283.31,284.79,43914.0,273.7597,275.3829,273.7404,275.1704,43914.0
2024-07-22 09:30:00,284.79,287.58,284.79,284.97,4797.0,275.1704,277.8661,275.1704,275.3443,4797.0
2024-07-22 10:00:00,285.35,286.46,284.48,286.46,3353.0,275.7115,276.784,274.8708,276.784,3353.0
2024-07-22 10:30:00,286.38,287.69,286.38,287.18,3037.0,276.7067,277.9724,276.7067,277.4796,3037.0
2024-07-22 11:00:00,287.12,287.79,286.65,287.44,2810.0,277.4217,278.069,276.9675,277.7309,2810.0
2024-07-22 11:30:00,287.63,287.64,286.21,286.32,2374.0,277.9144,277.9241,276.5424,276.6487,2374.0
2024-07-22 12:00:00,286.49,286.69,285.86,285.89,1790.0,276.8129,277.0062,276.2042,276.2332,1790.0
2024-07-22 12:30:00,286.35,286.44,285.81,286.23,3114.0,276.6777,276.7646,276.1559,276.5617,3114.0
2024-07-22 13:00:00,286.33,287.52,286.33,287.52,1225.0,276.6584,277.8082,276.6584,277.8082,1225.0
2024-07-22 13:30:00,287.96,287.96,286.63,287.47,1474.0,278.2333,278.2333,276.9482,277.7598,1474.0
2024-07-22 14:00:00,286.76,287.44,286.73,287.22,1533.0,277.0738,277.7309,277.0448,277.5183,1533.0
2024-07-22 14:30:00,287.1,289.35,287.1,289.28,8939.0,277.4023,279.5763,277.4023,279.5087,8939.0
2024-07-22 15:00:00,289.02,289.35,288.32,288.92,12439.0,279.2575,279.5763,278.5811,279.1609,12439.0
2024-07-22 15:30:00,289.0,290.68,288.95,290.01,58631.0,279.2382,280.8614,279.1899,280.214,58631.0
2024-07-23 09:30:00,290.17,291.06,289.32,290.32,4149.0,280.3686,281.2286,279.5474,280.5136,4149.0
2024-07-23 10:00:00,290.0,291.74,289.95,290.91,2781.0,280.2044,281.8856,280.1561,281.0836,2781.0
2024-07-23 10:30:00,291.63,292.03,290.65,291.03,4750.0,281.7793,282.1658,280.8324,281.1996,4750.0
2024-07-23 11:00:00,291.15,291.46,290.25,290.49,3066.0,281.3155,281.6151,280.4459,280.6778,3066.0
2024-07-23 11:30:00,290.76,291.0,290.57,290.57,1447.0,280.9387,281.1706,280.7551,280.7551,1447.0
2024-07-23 12:00:00,291.07,291.16,290.03,290.35,4305.0,281.2382,281.3252,280.2334,280.5426,4305.0
2024-07-23 12:30:00,290.3,290.3,289.63,290.19,703.0,280.4943,280.4943,279.8469,280.388,703.0
2024-07-23 13:00:00,290.48,290.82,290.18,290.44,1908.0,280.6682,280.9967,280.3783,280.6295,1908.0
2024-07-23 13:30:00,290.44,291.04,289.96,290.82,5495.0,280.6295,281.2093,280.1657,280.9967,5495.0
2024-07-23 14:00:00,290.82,291.24,290.0,290.25,13989.0,280.9967,281.4025,280.2044,280.4459,13989.0
2024-07-23 14:30:00,290.25,291.25,290.24,291.11,5605.0,280.4459,281.4122,280.4363,281.2769,5605.0
2024-07-23 15:00:00,290.84,291.04,290.45,290.93,6194.0,281.016,281.2093,280.6392,281.103,6194.0
2024-07-23 15:30:00,290.91,291.35,290.38,290.92,27132.0,281.0836,281.5088,280.5716,281.0933,27132.0
2024-07-24 09:30:00,291.22,292.37,289.21,289.43,6701.0,281.3832,282.4943,279.4411,279.6536,6701.0
2024-07-24 10:00:00,288.71,289.42,287.96,289.42,6200.0,278.958,279.644,278.2333,279.644,6200.0
2024-07-24 10:30:00,289.48,291.27,289.33,290.55,5785.0,279.702,281.4315,279.557,280.7358,5785.0
2024-07-24 11:00:00,290.1,290.42,289.9,290.42,4847.0,280.301,280.6102,280.1078,280.6102,4847.0
2024-07-24 11:30:00,290.57,290.76,290.3,290.6,2797.0,280.7551,280.9387,280.4943,280.7841,2797.0
2024-07-24 12:00:00,290.81,291.6,290.77,291.17,3233.0,280.987,281.7503,280.9484,281.3349,3233.0
2024-07-24 12:30:00,291.14,291.18,290.12,290.12,5209.0,281.3059,281.3445,280.3203,280.3203,5209.0
2024-07-24 13:00:00,290.38,290.38,289.94,290.13,531.0,280.5716,280.5716,280.1464,280.33,531.0
2024-07-24 13:30:00,289.34,289.5,288.25,289.5,6839.0,279.5667,279.7213,278.5135,279.7213,6839.0
2024-07-24 14:00:00,289.55,289.75,288.7,288.89,1993.0,279.7696,279.9628,278.9483,279.1319,1993.0
2024-07-24 14:30:00,288.71,289.26,287.62,288.09,7632.0,278.958,279.4894,277.9048,278.3589,7632.0
2024-07-24 15:00:00,287.58,287.99,286.84,287.02,4086.0,277.8661,278.2623,277.1511,277.325,4086.0
2024-07-24 15:30:00,286.96,287.45,285.39,285.83,19481.0,277.2671,277.7405,275.7501,276.1752,19481.0
2024-07-25 09:30:00,286.3,289.26,286.3,288.88,6866.0,276.6294,279.4894,276.6294,279.1222,6866.0
2024-07-25 10:00:00,288.84,288.84,285.39,285.39,3436.0,279.0836,279.0836,275.7501,275.7501,3436.0
2024-07-25 10:30:00,286.34,286.34,285.19,286.14,1367.0,276.668,276.668,275.5569,276.4748,1367.0
2024-07-25 11:00:00,286.32,287.03,286.32,286.67,1646.0,276.6487,277.3347,276.6487,276.9869,1646.0
2024-07-25 11:30:00,286.67,287.27,285.95,285.95,2936.0,276.9869,277.5666,276.2912,276.2912,2936.0
2024-07-25 12:00:00,285.72,285.72,284.89,285.49,6717.0,276.069,276.069,275.267,275.8467,6717.0
2024-07-25 12:30:00,285.49,285.49,284.92,285.11,1123.0,275.8467,275.8467,275.296,275.4796,1123.0
2024-07-25 13:00:00,284.62,284.73,283.29,283.3,2002.0,275.0061,275.1124,273.721,273.7307,2002.0
2024-07-25 13:30:00,283.21,283.31,281.43,281.79,6992.0,273.6437,273.7404,271.9239,272.2717,6992.0
2024-07-25 14:00:00,281.78,281.78,280.96,281.18,8573.0,272.262,272.262,271.4697,271.6823,8573.0
2024-07-25 14:30:00,281.05,281.74,279.56,279.82,4689.0,271.5567,272.2234,270.117,270.3682,4689.0
2024-07-25 15:00:00,279.44,282.48,278.76,282.37,17637.0,270.0011,272.9384,269.3441,272.8321,17637.0
2024-07-25 15:30:00,282.37,282.89,281.56,282.71,27893.0,272.8321,273.3345,272.0495,273.1606,27893.0
2024-07-26 09:30:00,284.43,285.93,284.01,284.1,6064.0,274.8225,276.2719,274.4167,274.5037,6064.0
2024-07-26 10:00:00,282.87,285.25,282.78,284.93,3139.0,273.3152,275.6148,273.2283,275.3056,3139.0
2024-07-26 10:30:00,284.46,285.22,284.46,284.54,3032.0,274.8515,275.5858,274.8515,274.9288,3032.0
2024-07-26 11:00:00,284.48,285.2,284.45,285.19,4896.0,274.8708,275.5665,274.8419,275.5569,4896.0
2024-07-26 11:30:00,285.23,285.96,284.17,285.96,6411.0,275.5955,276.3009,274.5713,276.3009,6411.0
2024-07-26 12:00:00,285.67,287.25,285.67,286.79,5600.0,276.0206,277.5473,276.0206,277.1028,5600.0
2024-07-26 12:30:00,286.74,287.14,286.06,287.14,2319.0,277.0545,277.441,276.3975,277.441,2319.0
2024-07-26 13:00:00,287.19,287.5,286.15,287.5,4483.0,277.4893,277.7888,276.4844,277.7888,4483.0
2024-07-26 13:30:00,287.37,287.37,285.84,286.4,3149.0,277.6632,277.6632,276.1849,276.726,3149.0
2024-07-26 14:00:00,285.98,286.16,285.17,285.55,7436.0,276.3202,276.4941,275.5375,275.9047,7436.0
2024-07-26 14:30:00,285.53,286.19,285.53,285.88,5041.0,275.8854,276.5231,275.8854,276.2236,5041.0
2024-07-26 15:00:00,285.75,286.81,285.67,286.74,3200.0,276.0979,277.1221,276.0206,277.0545,3200.0
2024-07-26 15:30:00,286.53,287.42,286.1,286.61,22618.0,276.8516,277.7115,276.4361,276.9289,22618.0
2024-07-29 09:30:00,286.92,286.92,282.16,285.62,12319.0,277.2284,277.2284,272.6292,275.9723,12319.0
2024-07-29 10:00:00,286.13,286.48,284.72,285.39,12041.0,276.4651,276.8033,275.1027,275.7501,12041.0
2024-07-29 10:30:00,285.16,285.26,284.1,285.25,10367.0,275.5279,275.6245,274.5037,275.6148,10367.0
2024-07-29 11:00:00,285.08,286.24,285.08,285.91,11524.0,275.4506,276.5714,275.4506,276.2525,11524.0
2024-07-29 11:30:00,285.71,285.89,284.86,285.87,21902.0,276.0593,276.2332,275.238,276.2139,21902.0
2024-07-29 12:00:00,285.87,286.53,285.5,285.71,34213.0,276.2139,276.8516,275.8564,276.0593,34213.0
2024-07-29 12:30:00,285.79,285.99,285.36,285.8,5990.0,276.1366,276.3298,275.7211,276.1463,5990.0
2024-07-29 13:00:00,285.73,286.28,285.55,286.04,15460.0,276.0786,276.61,275.9047,276.3781,15460.0
2024-07-29 13:30:00,286.0,286.15,285.05,285.47,9106.0,276.3395,276.4844,275.4216,275.8274,9106.0
2024-07-29 14:00:00,285.26,285.47,284.49,285.07,9412.0,275.6245,275.8274,274.8805,275.4409,9412.0
2024-07-29 14:30:00,285.16,285.66,285.11,285.31,12982.0,275.5279,276.011,275.4796,275.6728,12982.0
2024-07-29 15:00:00,285.11,285.67,284.18,285.67,18458.0,275.4796,276.0206,274.581,276.0206,18458.0
2024-07-29 15:30:00,285.52,286.82,285.04,285.76,38804.0,275.8757,277.1318,275.4119,276.1076,38804.0
2024-07-30 09:30:00,287.11,287.56,285.02,286.49,2918.0,277.412,277.8468,275.3926,276.8129,2918.0
2024-07-30 10:00:00,286.43,286.43,283.36,283.36,6078.0,276.755,276.755,273.7887,273.7887,6078.0
2024-07-30 10:30:00,283.74,284.23,283.34,283.54,8547.0,274.1558,274.6293,273.7693,273.9626,8547.0
2024-07-30 11:00:00,283.34,284.45,283.34,284.26,16613.0,273.7693,274.8419,273.7693,274.6583,16613.0
2024-07-30 11:30:00,284.0,284.31,283.29,283.6,14738.0,274.4071,274.7066,273.721,274.0206,14738.0
2024-07-30 12:00:00,283.45,283.84,282.25,282.74,11340.0,273.8756,274.2525,272.7162,273.1896,11340.0
2024-07-30 12:30:00,282.83,282.92,281.92,281.92,4229.0,273.2766,273.3635,272.3973,272.3973,4229.0
2024-07-30 13:00:00,281.76,282.14,281.14,281.14,7022.0,272.2427,272.6099,271.6437,271.6437,7022.0
2024-07-30 13:30:00,281.3,281.87,281.3,281.66,9846.0,271.7983,272.349,271.7983,272.1461,9846.0
2024-07-30 14:00:00,281.47,282.51,281.47,282.25,11016.0,271.9625,272.9674,271.9625,272.7162,11016.0
2024-07-30 14:30:00,281.99,282.07,281.12,281.47,11689.0,272.4649,272.5422,271.6243,271.9625,11689.0
2024-07-30 15:00:00,280.99,281.26,280.89,280.9,26626.0,271.4987,271.7596,271.4021,271.4118,26626.0
2024-07-30 15:30:00,280.9,281.18,279.96,280.59,104804.0,271.4118,271.6823,270.5035,271.1122,104804.0
2024-07-31 09:30:00,277.76,283.0,273.1,280.78,23201.0,268.3778,273.4408,263.8752,271.2958,23201.0
2024-07-31 10:00:00,280.92,283.42,280.92,282.61,13519.0,271.4311,273.8466,271.4311,273.064,13519.0
2024-07-31 10:30:00,282.88,288.42,281.97,287.48,14546.0,273.3249,278.6778,272.4456,277.7695,14546.0
2024-07-31 11:00:00,287.56,287.56,285.73,286.72,8347.0,277.8468,277.8468,276.0786,277.0352,8347.0
2024-07-31 11:30:00,286.65,287.22,284.62,284.91,36583.0,276.9675,277.5183,275.0061,275.2863,36583.0
2024-07-31 12:00:00,284.97,285.14,283.33,283.38,8288.0,275.3443,275.5085,273.7597,273.808,8288.0
2024-07-31 12:30:00,283.38,283.95,281.46,281.83,10996.0,273.808,274.3587,271.9529,272.3104,10996.0
2024-07-31 13:00:00,282.32,282.49,279.36,279.41,17682.0,272.7838,272.9481,269.9238,269.9721,17682.0
2024-07-31 13:30:00,280.12,280.83,278.26,280.15,42502.0,270.6581,271.3441,268.8609,270.6871,42502.0
2024-07-31 14:00:00,279.57,280.89,277.91,278.1,15197.0,270.1267,271.4021,268.5228,268.7063,15197.0
2024-07-31 14:30:00,278.28,280.29,278.17,279.19,28501.0,268.8803,270.8224,268.774,269.7595,28501.0
2024-07-31 15:00:00,279.19,280.42,278.2,278.57,49271.0,269.7595,270.948,268.803,269.1605,49271.0
2024-07-31 15:30:00,278.17,279.86,277.7,278.47,111604.0,268.774,270.4069,268.3199,269.0638,111604.0
2024-08-01 09:30:00,280.3,282.88,278.06,278.06,35438.0,270.832,273.3249,268.6677,268.6677,35438.0
2024-08-01 10:00:00,278.01,280.86,278.01,280.54,52456.0,268.6194,271.3731,268.6194,271.0639,52456.0
2024-08-01 10:30:00,280.92,281.23,279.14,279.48,54022.0,271.4311,271.7306,269.7112,270.0397,54022.0
2024-08-01 11:00:00,279.41,280.0,278.98,279.44,15616.0,269.9721,270.5422,269.5566,270.0011,15616.0
2024-08-01 11:30:00,279.73,279.73,278.73,279.16,8892.0,270.2813,270.2813,269.3151,269.7305,8892.0
2024-08-01 12:00:00,279.16,280.0,278.68,279.86,9889.0,269.7305,270.5422,269.2668,270.4069,9889.0
2024-08-01 12:30:00,279.72,280.22,279.2,279.21,11096.0,270.2716,270.7547,269.7692,269.7789,11096.0
2024-08-01 13:00:00,279.21,280.14,279.06,280.14,28510.0,269.7789,270.6774,269.6339,270.6774,28510.0
2024-08-01 13:30:00,280.0,280.15,279.53,280.02,29141.0,270.5422,270.6871,270.088,270.5615,29141.0
2024-08-01 14:00:00,280.01,280.49,279.39,280.26,19771.0,270.5518,271.0156,269.9528,270.7934,19771.0
2024-08-01 14:30:00,280.43,281.4,280.39,280.63,5890.0,270.9576,271.8949,270.919,271.1509,5890.0
2024-08-01 15:00:00,280.63,280.91,280.1,280.74,38229.0,271.1509,271.4214,270.6388,271.2572,38229.0
2024-08-01 15:30:00,280.75,285.83,280.69,285.83,78513.0,271.2668,276.1752,271.2089,276.1752,78513.0
2024-08-02 09:30:00,285.68,288.9,284.25,287.68,24168.0,276.0303,279.1415,274.6486,277.9628,24168.0
2024-08-02 10:00:00,287.99,288.25,280.88,280.88,8713.0,278.2623,278.5135,271.3924,271.3924,8713.0
2024-08-02 10:30:00,281.65,282.37,280.46,282.32,37224.0,272.1364,272.8321,270.9866,272.7838,37224.0
2024-08-02 11:00:00,282.43,283.33,281.22,281.86,8062.0,272.8901,273.7597,271.721,272.3393,8062.0
2024-08-02 11:30:00,281.68,282.71,280.43,281.65,51448.0,272.1654,273.1606,270.9576,272.1364,51448.0
2024-08-02 12:00:00,281.71,282.44,281.68,282.04,6111.0,272.1944,272.8997,272.1654,272.5133,6111.0
2024-08-02 12:30:00,282.05,283.02,281.69,281.81,25081.0,272.5229,273.4602,272.1751,272.291,25081.0
2024-08-02 13:00:00,281.29,281.32,280.3,280.68,6070.0,271.7886,271.8176,270.832,271.1992,6070.0
2024-08-02 13:30:00,280.13,281.0,279.62,279.75,7441.0,270.6678,271.5084,270.175,270.3006,7441.0
2024-08-02 14:00:00,279.38,279.65,278.82,279.53,19883.0,269.9431,270.204,269.402,270.088,19883.0
2024-08-02 14:30:00,279.72,279.79,278.88,279.68,5633.0,270.2716,270.3393,269.46,270.233,5633.0
2024-08-02 15:00:00,279.48,280.06,278.93,279.88,3556.0,270.0397,270.6001,269.5083,270.4262,3556.0
2024-08-02 15:30:00,279.74,282.1,279.52,281.85,35859.0,270.2909,272.5712,270.0784,272.3297,35859.0
2024-08-05 09:30:00,280.02,280.02,275.41,275.89,13364.0,270.5615,270.5615,266.1072,266.571,13364.0
2024-08-05 10:00:00,275.44,278.83,275.44,276.39,6003.0,266.1362,269.4117,266.1362,267.0541,6003.0
2024-08-05 10:30:00,276.37,277.95,276.37,277.62,7744.0,267.0348,268.5614,267.0348,268.2426,7744.0
2024-08-05 11:00:00,277.58,280.9,277.36,280.9,7683.0,268.2039,271.4118,267.9913,271.4118,7683.0
2024-08-05 11:30:00,280.79,281.98,280.79,281.03,3700.0,271.3055,272.4553,271.3055,271.5374,3700.0
2024-08-05 12:00:00,280.65,280.9,279.5,279.65,3240.0,271.1702,271.4118,270.0591,270.204,3240.0
2024-08-05 12:30:00,279.59,279.83,277.65,277.65,3602.0,270.146,270.3779,268.2715,268.2715,3602.0
2024-08-05 13:00:00,277.86,278.06,277.38,278.06,5436.0,268.4745,268.6677,268.0107,268.6677,5436.0
2024-08-05 13:30:00,278.05,278.26,277.33,277.42,6252.0,268.658,268.8609,267.9624,268.0493,6252.0
2024-08-05 14:00:00,277.04,278.12,276.69,277.88,8012.0,267.6822,268.7257,267.344,268.4938,8012.0
2024-08-05 14:30:00,277.89,277.98,276.36,276.7,15327.0,268.5034,268.5904,267.0251,267.3536,15327.0
2024-08-05 15:00:00,276.43,276.5,274.68,275.22,18283.0,267.0928,267.1604,265.4019,265.9236,18283.0
2024-08-05 15:30:00,275.24,275.98,272.59,272.63,65960.0,265.943,266.658,263.3825,263.4211,65960.0
2024-08-06 09:30:00,272.0,278.59,272.0,278.2,5216.0,262.8124,269.1798,262.8124,268.803,5216.0
2024-08-06 10:00:00,278.23,278.81,277.16,278.32,11054.0,268.832,269.3924,267.7981,268.9189,11054.0
2024-08-06 10:30:00,277.78,278.64,277.76,278.06,27073.0,268.3972,269.2281,268.3778,268.6677,27073.0
2024-08-06 11:00:00,277.97,278.65,277.91,278.28,6993.0,268.5807,269.2378,268.5228,268.8803,6993.0
2024-08-06 11:30:00,278.42,278.92,277.95,278.6,25639.0,269.0155,269.4986,268.5614,269.1895,25639.0
2024-08-06 12:00:00,278.8,280.55,278.75,280.15,8555.0,269.3827,271.0736,269.3344,270.6871,8555.0
2024-08-06 12:30:00,280.21,280.59,279.55,280.46,20465.0,270.7451,271.1122,270.1074,270.9866,20465.0
2024-08-06 13:00:00,280.36,281.24,280.29,280.81,10010.0,270.89,271.7403,270.8224,271.3248,10010.0
2024-08-06 13:30:00,280.59,280.77,280.15,280.56,8652.0,271.1122,271.2862,270.6871,271.0833,8652.0
2024-08-06 14:00:00,280.4,282.69,280.07,282.69,51813.0,270.9287,273.1413,270.6098,273.1413,51813.0
2024-08-06 14:30:00,282.65,283.34,281.86,282.47,11146.0,273.1027,273.7693,272.3393,272.9287,11146.0
2024-08-06 15:00:00,282.08,283.34,281.72,282.65,9801.0,272.5519,273.7693,272.2041,273.1027,9801.0
2024-08-06 15:30:00,282.4,283.02,280.37,280.39,54176.0,272.8611,273.4602,270.8997,270.919,54176.0
2024-08-07 09:30:00,280.05,282.85,278.48,282.85,4645.0,270.5905,273.2959,269.0735,273.2959,4645.0
2024-08-07 10:00:00,282.81,283.14,281.18,281.2,14249.0,273.2573,273.5761,271.6823,271.7016,14249.0
2024-08-07 10:30:00,280.77,282.52,280.77,282.52,5867.0,271.2862,272.977,271.2862,272.977,5867.0
2024-08-07 11:00:00,282.63,283.53,282.22,283.53,7059.0,273.0833,273.9529,272.6872,273.9529,7059.0
2024-08-07 11:30:00,283.51,284.01,282.31,282.38,2592.0,273.9336,274.4167,272.7741,272.8418,2592.0
2024-08-07 12:00:00,282.42,282.42,281.52,281.53,5633.0,272.8804,272.8804,272.0108,272.0205,5633.0
2024-08-07 12:30:00,281.36,281.37,280.23,280.23,2728.0,271.8562,271.8659,270.7644,270.7644,2728.0
2024-08-07 13:00:00,280.22,280.28,278.33,279.93,15443.0,270.7547,270.8127,268.9286,270.4745,15443.0
2024-08-07 13:30:00,279.97,280.04,279.13,279.13,5221.0,270.5132,270.5808,269.7016,269.7016,5221.0
2024-08-07 14:00:00,279.22,279.3,277.88,278.64,5817.0,269.7885,269.8658,268.4938,269.2281,5817.0
2024-08-07 14:30:00,278.58,279.5,278.32,278.47,4961.0,269.1701,270.0591,268.9189,269.0638,4961.0
2024-08-07 15:00:00,278.21,280.03,278.2,279.79,7942.0,268.8126,270.5712,268.803,270.3393,7942.0
2024-08-07 15:30:00,279.46,279.95,277.03,277.74,36852.0,270.0204,270.4939,267.6725,268.3585,36852.0
2024-08-08 09:30:00,278.58,278.58,276.32,277.53,3708.0,269.1701,269.1701,266.9865,268.1556,3708.0
2024-08-08 10:00:00,277.99,278.98,277.16,278.56,6952.0,268.6001,269.5566,267.7981,269.1508,6952.0
2024-08-08 10:30:00,278.42,279.86,278.06,279.86,2983.0,269.0155,270.4069,268.6677,270.4069,2983.0
2024-08-08 11:00:00,280.06,280.51,279.65,280.51,1567.0,270.6001,271.0349,270.204,271.0349,1567.0
2024-08-08 11:30:00,280.1,280.14,279.92,279.93,1134.0,270.6388,270.6774,270.4649,270.4745,1134.0
2024-08-08 12:00:00,279.87,280.91,279.87,280.59,1316.0,270.4166,271.4214,270.4166,271.1122,1316.0
2024-08-08 12:30:00,280.26,280.41,279.63,280.18,6324.0,270.7934,270.9383,270.1847,270.7161,6324.0
2024-08-08 13:00:00,279.36,280.16,279.36,279.84,1518.0,269.9238,270.6968,269.9238,270.3876,1518.0
2024-08-08 13:30:00,280.04,280.08,279.55,279.61,1913.0,270.5808,270.6195,270.1074,270.1653,1913.0
2024-08-08 14:00:00,280.0,280.1,279.51,279.92,4560.0,270.5422,270.6388,270.0687,270.4649,4560.0
2024-08-08 14:30:00,279.69,279.85,279.31,279.53,1372.0,270.2426,270.3972,269.8755,270.088,1372.0
2024-08-08 15:00:00,279.51,279.92,279.3,279.64,3530.0,270.0687,270.4649,269.8658,270.1943,3530.0
2024-08-08 15:30:00,279.6,279.94,279.13,279.31,20080.0,270.1557,270.4842,269.7016,269.8755,20080.0
2024-08-09 09:30:00,279.82,279.82,277.71,278.62,2872.0,270.3682,270.3682,268.3295,269.2088,2872.0
2024-08-09 10:00:00,279.42,280.82,279.41,280.42,7102.0,269.9818,271.3345,269.9721,270.948,7102.0
2024-08-09 10:30:00,280.49,280.6,279.47,280.38,20201.0,271.0156,271.1219,270.0301,270.9093,20201.0
2024-08-09 11:00:00,280.32,280.93,280.32,280.84,1826.0,270.8514,271.4408,270.8514,271.3538,1826.0
2024-08-09 11:30:00,280.78,281.48,280.52,281.14,2400.0,271.2958,271.9722,271.0446,271.6437,2400.0
2024-08-09 12:00:00,281.31,281.7,281.0,281.05,4639.0,271.8079,272.1847,271.5084,271.5567,4639.0
2024-08-09 12:30:00,280.99,281.38,280.6,281.09,11083.0,271.4987,271.8756,271.1219,271.5953,11083.0
2024-08-09 13:00:00,281.14,282.54,280.95,282.48,10225.0,271.6437,272.9964,271.4601,272.9384,10225.0
2024-08-09 13:30:00,282.43,282.43,281.36,281.54,29304.0,272.8901,272.8901,271.8562,272.0301,29304.0
2024-08-09 14:00:00,281.45,281.45,280.96,281.39,2250.0,271.9432,271.9432,271.4697,271.8852,2250.0
2024-08-09 14:30:00,281.34,281.77,281.09,281.51,4900.0,271.8369,272.2524,271.5953,272.0012,4900.0
2024-08-09 15:00:00,281.51,281.92,281.29,281.91,15090.0,272.0012,272.3973,271.7886,272.3877,15090.0
2024-08-09 15:30:00,281.86,283.26,281.36,282.64,24362.0,272.3393,273.6921,271.8562,273.093,24362.0
2024-08-12 09:30:00,281.04,282.43,280.15,280.43,4985.0,271.547,272.8901,270.6871,270.9576,4985.0
2024-08-12 10:00:00,280.06,280.5,279.22,280.1,3586.0,270.6001,271.0253,269.7885,270.6388,3586.0
2024-08-12 10:30:00,280.07,280.88,279.23,280.12,4238.0,270.6098,271.3924,269.7982,270.6581,4238.0
2024-08-12 11:00:00,280.14,280.41,279.54,280.24,5062.0,270.6774,270.9383,270.0977,270.7741,5062.0
2024-08-12 11:30:00,280.15,280.77,279.58,280.76,2172.0,270.6871,271.2862,270.1364,271.2765,2172.0
2024-08-12 12:00:00,280.81,280.82,279.43,279.52,4485.0,271.3248,271.3345,269.9914,270.0784,4485.0
2024-08-12 12:30:00,279.74,280.33,279.55,279.66,4491.0,270.2909,270.861,270.1074,270.2137,4491.0
2024-08-12 13:00:00,279.62,280.37,279.35,280.01,6588.0,270.175,270.8997,269.9141,270.5518,6588.0
2024-08-12 13:30:00,280.03,280.32,279.34,279.61,6068.0,270.5712,270.8514,269.9045,270.1653,6068.0
2024-08-12 14:00:00,279.71,280.7,279.56,280.13,7601.0,270.262,271.2185,270.117,270.6678,7601.0
2024-08-12 14:30:00,280.14,281.1,279.83,280.76,6406.0,270.6774,271.605,270.3779,271.2765,6406.0
2024-08-12 15:00:00,280.63,280.99,280.48,280.76,10277.0,271.1509,271.4987,271.006,271.2765,10277.0
2024-08-12 15:30:00,280.85,281.84,280.45,281.53,35847.0,271.3635,272.32,270.977,272.0205,35847.0
2024-08-13 09:30:00,284.1,285.39,282.6,285.03,4458.0,274.5037,275.7501,273.0543,275.4023,4458.0
2024-08-13 10:00:00,285.02,285.02,283.5,283.63,4474.0,275.3926,275.3926,273.9239,274.0496,4474.0
2024-08-13 10:30:00,283.98,285.05,283.98,284.82,4057.0,274.3877,275.4216,274.3877,275.1994,4057.0
2024-08-13 11:00:00,284.78,285.76,284.47,284.85,29691.0,275.1607,276.1076,274.8612,275.2283,29691.0
2024-08-13 11:30:00,284.57,284.9,284.5,284.64,1434.0,274.9578,275.2767,274.8902,275.0254,1434.0
2024-08-13 12:00:00,284.82,285.05,284.49,285.01,1718.0,275.1994,275.4216,274.8805,275.3829,1718.0
2024-08-13 12:30:00,284.7,285.12,284.6,285.12,600.0,275.0834,275.4892,274.9868,275.4892,600.0
2024-08-13 13:00:00,285.01,285.02,284.7,284.71,1006.0,275.3829,275.3926,275.0834,275.0931,1006.0
2024-08-13 13:30:00,284.64,284.77,283.93,284.76,2326.0,275.0254,275.151,274.3394,275.1414,2326.0
2024-08-13 14:00:00,284.71,284.82,284.41,284.72,2229.0,275.0931,275.1994,274.8032,275.1027,2229.0
2024-08-13 14:30:00,284.88,285.29,284.88,285.03,1024.0,275.2573,275.6535,275.2573,275.4023,1024.0
2024-08-13 15:00:00,285.26,285.44,284.73,285.24,2262.0,275.6245,275.7984,275.1124,275.6052,2262.0
2024-08-13 15:30:00,285.02,285.56,284.22,284.61,12153.0,275.3926,275.9144,274.6196,274.9965,12153.0
2024-08-14 09:30:00,284.58,286.72,282.74,283.92,13701.0,274.9675,277.0352,273.1896,274.3298,13701.0
2024-08-14 10:00:00,283.88,286.56,283.19,286.26,4007.0,274.2911,276.8806,273.6244,276.5907,4007.0
2024-08-14 10:30:00,286.38,286.95,285.95,286.56,1948.0,276.7067,277.2574,276.2912,276.8806,1948.0
2024-08-14 11:00:00,287.05,287.52,287.04,287.52,1816.0,277.354,277.8082,277.3444,277.8082,1816.0
2024-08-14 11:30:00,287.73,288.07,286.79,287.41,3114.0,278.0111,278.3396,277.1028,277.7019,3114.0
2024-08-14 12:00:00,286.91,287.81,286.91,287.25,2519.0,277.2188,278.0884,277.2188,277.5473,2519.0
2024-08-14 12:30:00,287.11,288.08,287.11,288.07,1992.0,277.412,278.3492,277.412,278.3396,1992.0
2024-08-14 13:00:00,287.81,288.51,287.69,287.69,9049.0,278.0884,278.7647,277.9724,277.9724,9049.0
2024-08-14 13:30:00,287.6,287.84,287.15,287.23,6985.0,277.8855,278.1173,277.4507,277.528,6985.0
2024-08-14 14:00:00,287.04,287.27,286.52,286.92,5110.0,277.3444,277.5666,276.8419,277.2284,5110.0
2024-08-14 14:30:00,286.7,287.02,286.56,286.8,10034.0,277.0159,277.325,276.8806,277.1125,10034.0
2024-08-14 15:00:00,286.79,287.02,286.25,286.56,5402.0,277.1028,277.325,276.5811,276.8806,5402.0
2024-08-14 15:30:00,286.44,287.03,286.09,286.17,9081.0,276.7646,277.3347,276.4265,276.5038,9081.0
2024-08-15 09:30:00,285.89,285.89,284.0,284.66,4659.0,276.2332,276.2332,274.4071,275.0448,4659.0
2024-08-15 10:00:00,285.15,285.73,285.0,285.4,2332.0,275.5182,276.0786,275.3733,275.7598,2332.0
2024-08-15 10:30:00,285.68,285.68,284.42,284.46,4220.0,276.0303,276.0303,274.8129,274.8515,4220.0
2024-08-15 11:00:00,284.42,284.78,284.42,284.6,5714.0,274.8129,275.1607,274.8129,274.9868,5714.0
2024-08-15 11:30:00,284.53,284.62,283.98,284.51,14086.0,274.9192,275.0061,274.3877,274.8998,14086.0
2024-08-15 12:00:00,284.55,285.58,284.55,285.44,15925.0,274.9385,275.9337,274.9385,275.7984,15925.0
2024-08-15 12:30:00,285.44,285.44,284.19,284.44,4024.0,275.7984,275.7984,274.5906,274.8322,4024.0
2024-08-15 13:00:00,284.37,284.84,284.27,284.82,10992.0,274.7646,275.2187,274.6679,275.1994,10992.0
2024-08-15 13:30:00,284.94,285.76,284.61,285.76,5532.0,275.3153,276.1076,274.9965,276.1076,5532.0
2024-08-15 14:00:00,285.45,286.04,285.42,285.8,3029.0,275.8081,276.3781,275.7791,276.1463,3029.0
2024-08-15 14:30:00,285.92,286.9,285.85,286.28,12104.0,276.2622,277.2091,276.1946,276.61,12104.0
2024-08-15 15:00:00,286.04,286.48,285.76,286.37,11056.0,276.3781,276.8033,276.1076,276.697,11056.0
2024-08-15 15:30:00,286.31,286.58,284.75,285.27,48086.0,276.639,276.8999,275.1317,275.6342,48086.0
2024-08-16 09:30:00,285.91,286.02,284.78,284.78,13657.0,276.2525,276.3588,275.1607,275.1607,13657.0
2024-08-16 10:00:00,284.67,284.93,283.05,283.36,10115.0,275.0544,275.3056,273.4891,273.7887,10115.0
2024-08-16 10:30:00,283.05,283.05,281.71,281.8,8745.0,273.4891,273.4891,272.1944,272.2814,8745.0
2024-08-16 11:00:00,281.26,283.12,281.26,283.12,4712.0,271.7596,273.5568,271.7596,273.5568,4712.0
2024-08-16 11:30:00,283.31,283.41,282.51,283.41,4940.0,273.7404,273.837,272.9674,273.837,4940.0
2024-08-16 12:00:00,282.91,282.92,282.18,282.21,2489.0,273.3539,273.3635,272.6485,272.6775,2489.0
2024-08-16 12:30:00,282.23,282.57,281.84,282.36,22836.0,272.6968,273.0254,272.32,272.8225,22836.0
2024-08-16 13:00:00,282.36,282.36,281.6,281.89,2836.0,272.8225,272.8225,272.0881,272.3683,2836.0
2024-08-16 13:30:00,281.63,282.3,281.59,282.3,11168.0,272.1171,272.7645,272.0785,272.7645,11168.0
2024-08-16 14:00:00,282.04,282.08,281.62,282.02,2330.0,272.5133,272.5519,272.1074,272.4939,2330.0
2024-08-16 14:30:00,281.97,282.3,281.97,282.05,1219.0,272.4456,272.7645,272.4456,272.5229,1219.0
2024-08-16 15:00:00,282.37,282.51,282.04,282.51,2358.0,272.8321,272.9674,272.5133,272.9674,2358.0
2024-08-16 15:30:00,282.39,284.04,281.89,284.01,33230.0,272.8514,274.4457,272.3683,274.4167,33230.0
2024-08-19 09:30:00,284.36,286.84,284.36,285.61,2783.0,274.7549,277.1511,274.7549,275.9627,2783.0
2024-08-19 10:00:00,285.61,287.29,284.75,284.85,2564.0,275.9627,277.5859,275.1317,275.2283,2564.0
2024-08-19 10:30:00,284.88,284.97,284.62,284.88,1140.0,275.2573,275.3443,275.0061,275.2573,1140.0
2024-08-19 11:00:00,284.96,285.33,284.18,285.33,3509.0,275.3346,275.6921,274.581,275.6921,3509.0
2024-08-19 11:30:00,285.46,285.77,285.37,285.5,1348.0,275.8177,276.1173,275.7308,275.8564,1348.0
2024-08-19 12:00:00,285.21,285.41,285.09,285.09,300.0,275.5762,275.7694,275.4602,275.4602,300.0
2024-08-19 12:30:00,285.47,285.47,285.24,285.25,800.0,275.8274,275.8274,275.6052,275.6148,800.0
2024-08-19 13:00:00,285.1,285.19,284.85,285.19,941.0,275.4699,275.5569,275.2283,275.5569,941.0
2024-08-19 13:30:00,284.99,285.16,284.48,284.48,3674.0,275.3636,275.5279,274.8708,274.8708,3674.0
2024-08-19 14:00:00,284.5,284.52,284.32,284.32,5305.0,274.8902,274.9095,274.7162,274.7162,5305.0
2024-08-19 14:30:00,284.37,284.74,284.17,284.32,2180.0,274.7646,275.1221,274.5713,274.7162,2180.0
2024-08-19 15:00:00,284.22,284.22,283.77,283.89,1559.0,274.6196,274.6196,274.1848,274.3008,1559.0
2024-08-19 15:30:00,283.88,285.48,283.71,285.34,24182.0,274.2911,275.8371,274.1269,275.7018,24182.0
2024-08-20 09:30:00,285.42,285.42,285.17,285.33,2316.0,275.7791,275.7791,275.5375,275.6921,2316.0
2024-08-20 10:00:00,285.56,286.73,285.29,285.9,1400.0,275.9144,277.0448,275.6535,276.2429,1400.0
2024-08-20 10:30:00,285.73,286.79,285.73,285.93,5515.0,276.0786,277.1028,276.0786,276.2719,5515.0
2024-08-20 11:00:00,285.6,285.89,285.18,285.83,5440.0,275.953,276.2332,275.5472,276.1752,5440.0
2024-08-20 11:30:00,285.87,286.48,285.61,286.43,2178.0,276.2139,276.8033,275.9627,276.755,2178.0
2024-08-20 12:00:00,286.17,286.89,285.42,286.89,3692.0,276.5038,277.1994,275.7791,277.1994,3692.0
2024-08-20 12:30:00,286.54,286.91,286.41,286.76,2447.0,276.8613,277.2188,276.7357,277.0738,2447.0
2024-08-20 13:00:00,286.52,286.82,286.03,286.63,2529.0,276.8419,277.1318,276.3685,276.9482,2529.0
2024-08-20 13:30:00,286.65,286.95,285.99,286.21,4053.0,276.9675,277.2574,276.3298,276.5424,4053.0
2024-08-20 14:00:00,285.73,287.24,285.64,287.24,5627.0,276.0786,277.5376,275.9917,277.5376,5627.0
2024-08-20 14:30:00,287.18,287.43,286.95,287.34,4849.0,277.4796,277.7212,277.2574,277.6342,4849.0
2024-08-20 15:00:00,287.14,287.28,286.58,287.16,4513.0,277.441,277.5763,276.8999,277.4603,4513.0
2024-08-20 15:30:00,287.4,288.02,286.95,287.02,34591.0,277.6922,278.2913,277.2574,277.325,34591.0
2024-08-21 09:30:00,287.14,287.79,287.06,287.6,2278.0,277.441,278.069,277.3637,277.8855,2278.0
2024-08-21 10:00:00,286.9,287.55,286.57,286.75,3015.0,277.2091,277.8371,276.8902,277.0642,3015.0
2024-08-21 10:30:00,287.0,287.03,286.19,286.28,2367.0,277.3057,277.3347,276.5231,276.61,2367.0
2024-08-21 11:00:00,286.22,286.84,286.2,286.84,1962.0,276.5521,277.1511,276.5327,277.1511,1962.0
2024-08-21 11:30:00,287.03,287.08,286.44,286.44,4019.0,277.3347,277.383,276.7646,276.7646,4019.0
2024-08-21 12:00:00,286.64,287.91,286.62,287.55,5299.0,276.9579,278.185,276.9386,277.8371,5299.0
2024-08-21 12:30:00,287.18,287.99,286.87,287.99,2331.0,277.4796,278.2623,277.1801,278.2623,2331.0
2024-08-21 13:00:00,287.88,288.22,287.73,288.22,1100.0,278.156,278.4845,278.0111,278.4845,1100.0
2024-08-21 13:30:00,288.09,288.16,287.93,287.93,700.0,278.3589,278.4265,278.2043,278.2043,700.0
2024-08-21 14:00:00,287.97,288.89,287.96,288.77,1710.0,278.243,279.1319,278.2333,279.0159,1710.0
2024-08-21 14:30:00,289.63,289.78,288.84,288.84,4736.0,279.8469,279.9918,279.0836,279.0836,4736.0
2024-08-21 15:00:00,289.18,289.57,288.4,288.64,8545.0,279.4121,279.7889,278.6584,278.8903,8545.0
2024-08-21 15:30:00,288.49,289.45,288.49,289.22,34645.0,278.7454,279.673,278.7454,279.4507,34645.0
2024-08-22 09:30:00,290.0,290.64,287.37,288.75,6073.0,280.2044,280.8228,277.6632,278.9966,6073.0
2024-08-22 10:00:00,288.82,288.82,287.77,288.58,3015.0,279.0642,279.0642,278.0497,278.8324,3015.0
2024-08-22 10:30:00,288.78,289.13,288.3,288.74,6250.0,279.0256,279.3638,278.5618,278.9869,6250.0
2024-08-22 11:00:00,288.58,288.8,288.2,288.7,3292.0,278.8324,279.0449,278.4652,278.9483,3292.0
2024-08-22 11:30:00,288.7,289.33,288.26,288.53,6100.0,278.9483,279.557,278.5232,278.784,6100.0
2024-08-22 12:00:00,288.46,289.17,288.45,289.07,7349.0,278.7164,279.4024,278.7067,279.3058,7349.0
2024-08-22 12:30:00,289.05,289.64,288.93,289.13,8070.0,279.2865,279.8565,279.1705,279.3638,8070.0
2024-08-22 13:00:00,289.33,289.33,288.22,288.47,4500.0,279.557,279.557,278.4845,278.7261,4500.0
2024-08-22 13:30:00,287.93,288.54,287.77,288.11,4552.0,278.2043,278.7937,278.0497,278.3782,4552.0
2024-08-22 14:00:00,287.7,288.76,287.7,288.76,4764.0,277.9821,279.0063,277.9821,279.0063,4764.0
2024-08-22 14:30:00,288.73,288.8,288.29,288.46,5032.0,278.9773,279.0449,278.5521,278.7164,5032.0
2024-08-22 15:00:00,288.55,289.18,288.43,289.0,5837.0,278.8034,279.4121,278.6874,279.2382,5837.0
2024-08-22 15:30:00,289.02,290.36,288.93,290.07,35061.0,279.2575,280.5522,279.1705,280.272,35061.0
2024-08-23 09:30:00,291.58,291.85,289.07,291.68,18055.0,281.731,281.9919,279.3058,281.8276,18055.0
2024-08-23 10:00:00,291.85,294.31,291.84,294.06,2655.0,281.9919,284.3688,281.9822,284.1272,2655.0
2024-08-23 10:30:00,293.6,295.29,293.55,295.29,8665.0,283.6828,285.3157,283.6345,285.3157,8665.0
2024-08-23 11:00:00,295.08,295.66,294.97,295.38,3162.0,285.1128,285.6732,285.0065,285.4027,3162.0
2024-08-23 11:30:00,295.73,295.83,295.24,295.33,4297.0,285.7408,285.8375,285.2674,285.3544,4297.0
2024-08-23 12:00:00,295.05,295.12,294.29,294.3,8357.0,285.0838,285.1514,284.3495,284.3591,8357.0
2024-08-23 12:30:00,294.82,294.93,294.65,294.88,2662.0,284.8616,284.9679,284.6973,284.9196,2662.0
2024-08-23 13:00:00,295.02,295.72,295.02,295.71,2694.0,285.0548,285.7312,285.0548,285.7215,2694.0
2024-08-23 13:30:00,295.59,295.83,295.15,295.36,5330.0,285.6056,285.8375,285.1804,285.3833,5330.0
2024-08-23 14:00:00,295.19,295.54,294.94,295.44,6116.0,285.2191,285.5573,284.9775,285.4606,6116.0
2024-08-23 14:30:00,295.44,295.44,294.45,294.57,5618.0,285.4606,285.4606,284.5041,284.62,5618.0
2024-08-23 15:00:00,294.7,295.1,294.24,295.1,8079.0,284.7456,285.1321,284.3012,285.1321,8079.0
2024-08-23 15:30:00,295.06,296.28,294.83,295.79,39690.0,285.0935,286.2723,284.8712,285.7988,39690.0
2024-08-26 09:30:00,298.19,298.19,294.63,295.6,2171.0,288.1177,288.1177,284.678,285.6152,2171.0
2024-08-26 10:00:00,296.36,297.14,296.36,297.14,1939.0,286.3496,287.1032,286.3496,287.1032,1939.0
2024-08-26 10:30:00,297.58,297.86,296.6,296.62,2447.0,287.5284,287.7989,286.5815,286.6008,2447.0
2024-08-26 11:00:00,296.53,296.54,295.16,295.16,700.0,286.5138,286.5235,285.1901,285.1901,700.0
2024-08-26 11:30:00,294.64,295.13,294.63,294.92,6890.0,284.6877,285.1611,284.678,284.9582,6890.0
2024-08-26 12:00:00,294.04,294.44,294.0,294.13,1500.0,284.1079,284.4944,284.0693,284.1949,1500.0
2024-08-26 12:30:00,294.56,294.62,294.29,294.44,639.0,284.6104,284.6683,284.3495,284.4944,639.0
2024-08-26 13:00:00,294.55,295.0,294.1,294.31,1985.0,284.6007,285.0355,284.1659,284.3688,1985.0
2024-08-26 13:30:00,294.17,294.17,293.06,293.23,1013.0,284.2335,284.2335,283.161,283.3253,1013.0
2024-08-26 14:00:00,293.38,293.62,293.2,293.62,2351.0,283.4702,283.7021,283.2963,283.7021,2351.0
2024-08-26 14:30:00,293.3,293.49,292.89,293.16,4604.0,283.3929,283.5765,282.9968,283.2576,4604.0
2024-08-26 15:00:00,293.4,294.19,293.15,293.81,2828.0,283.4895,284.2529,283.248,283.8857,2828.0
2024-08-26 15:30:00,293.83,295.07,293.83,294.62,25892.0,283.905,285.1031,283.905,284.6683,25892.0
2024-08-27 09:30:00,292.65,293.38,292.0,293.38,2842.0,282.7649,283.4702,282.1368,283.4702,2842.0
2024-08-27 10:00:00,293.13,294.01,293.13,293.87,4527.0,283.2287,284.0789,283.2287,283.9437,4527.0
2024-08-27 10:30:00,293.47,294.14,293.45,293.46,2986.0,283.5572,284.2045,283.5379,283.5475,2986.0
2024-08-27 11:00:00,293.36,293.89,292.37,292.37,31304.0,283.4509,283.963,282.4943,282.4943,31304.0
2024-08-27 11:30:00,292.85,293.18,292.59,292.86,12684.0,282.9581,283.277,282.7069,282.9678,12684.0
2024-08-27 12:00:00,293.05,293.09,292.62,292.74,2482.0,283.1514,283.19,282.7359,282.8518,2482.0
2024-08-27 12:30:00,292.74,293.08,292.69,293.08,3502.0,282.8518,283.1804,282.8035,283.1804,3502.0
2024-08-27 13:00:00,292.97,293.65,292.97,293.53,4253.0,283.0741,283.7311,283.0741,283.6152,4253.0
2024-08-27 13:30:00,293.47,293.93,293.46,293.7,19532.0,283.5572,284.0016,283.5475,283.7794,19532.0
2024-08-27 14:00:00,293.81,294.18,293.5,293.63,18893.0,283.8857,284.2432,283.5862,283.7118,18893.0
2024-08-27 14:30:00,293.5,293.98,293.5,293.57,15889.0,283.5862,284.05,283.5862,283.6538,15889.0
2024-08-27 15:00:00,293.5,294.29,293.5,294.29,6555.0,283.5862,284.3495,283.5862,284.3495,6555.0
2024-08-27 15:30:00,294.31,295.67,294.14,295.42,16506.0,284.3688,285.6829,284.2045,285.4413,16506.0
2024-08-28 09:30:00,297.0,297.71,295.58,296.05,10292.0,286.9679,287.654,285.5959,286.05,10292.0
2024-08-28 10:00:00,296.3,297.3,296.13,296.66,25411.0,286.2916,287.2578,286.1273,286.6394,25411.0
2024-08-28 10:30:00,297.0,297.3,296.57,297.21,32438.0,286.9679,287.2578,286.5525,287.1708,32438.0
2024-08-28 11:00:00,297.63,297.64,296.7,297.01,13848.0,287.5767,287.5863,286.6781,286.9776,13848.0
2024-08-28 11:30:00,296.71,296.74,295.96,296.1,2741.0,286.6877,286.7167,285.9631,286.0983,2741.0
2024-08-28 12:00:00,296.07,296.63,295.95,296.06,4811.0,286.0694,286.6104,285.9534,286.0597,4811.0
2024-08-28 12:30:00,295.81,296.4,295.81,296.4,3744.0,285.8181,286.3882,285.8181,286.3882,3744.0
2024-08-28 13:00:00,296.62,296.72,296.06,296.37,4313.0,286.6008,286.6974,286.0597,286.3592,4313.0
2024-08-28 13:30:00,296.16,296.31,295.83,295.84,3140.0,286.1563,286.3012,285.8375,285.8471,3140.0
2024-08-28 14:00:00,295.47,295.78,294.21,294.31,2169.0,285.4896,285.7892,284.2722,284.3688,2169.0
2024-08-28 14:30:00,294.45,294.86,294.13,294.86,1761.0,284.5041,284.9002,284.1949,284.9002,1761.0
2024-08-28 15:00:00,295.14,295.54,294.94,295.54,4072.0,285.1708,285.5573,284.9775,285.5573,4072.0
2024-08-28 15:30:00,295.68,296.72,295.32,295.92,26473.0,285.6925,286.6974,285.3447,285.9244,26473.0
2024-08-29 09:30:00,295.63,297.35,294.53,295.89,34962.0,285.6442,287.3061,284.5814,285.8954,34962.0
2024-08-29 10:00:00,295.83,297.17,295.22,296.51,7601.0,285.8375,287.1322,285.2481,286.4945,7601.0
2024-08-29 10:30:00,296.7,297.17,295.09,295.09,5302.0,286.6781,287.1322,285.1225,285.1225,5302.0
2024-08-29 11:00:00,295.14,295.4,294.88,295.22,2520.0,285.1708,285.422,284.9196,285.2481,2520.0
2024-08-29 11:30:00,295.18,295.99,295.18,295.99,1400.0,285.2094,285.9921,285.2094,285.9921,1400.0
2024-08-29 12:00:00,296.0,296.8,295.84,296.8,2913.0,286.0017,286.7747,285.8471,286.7747,2913.0
2024-08-29 12:30:00,296.81,297.78,296.53,297.78,3387.0,286.7844,287.7216,286.5138,287.7216,3387.0
2024-08-29 13:00:00,297.76,298.8,297.6,298.8,8356.0,287.7023,288.7071,287.5477,288.7071,8356.0
2024-08-29 13:30:00,298.86,299.61,298.86,299.21,10265.0,288.7651,289.4898,288.7651,289.1033,10265.0
2024-08-29 14:00:00,299.24,299.71,298.74,299.06,8605.0,289.1323,289.5864,288.6492,288.9584,8605.0
2024-08-29 14:30:00,298.62,298.72,297.7,298.3,17087.0,288.5332,288.6298,287.6443,288.224,17087.0
2024-08-29 15:00:00,298.07,298.75,297.41,298.56,5383.0,288.0018,288.6588,287.3641,288.4752,5383.0
2024-08-29 15:30:00,298.75,298.89,297.39,297.83,27294.0,288.6588,288.7941,287.3448,287.7699,27294.0
2024-08-30 09:30:00,298.66,300.0,298.28,299.04,5060.0,288.5719,289.8666,288.2047,288.939,5060.0
2024-08-30 10:00:00,298.99,299.51,298.65,299.22,722.0,288.8907,289.3932,288.5622,289.113,722.0
2024-08-30 10:30:00,299.45,299.45,298.15,299.24,2493.0,289.3352,289.3352,288.0791,289.1323,2493.0
2024-08-30 11:00:00,298.43,299.08,298.32,298.46,2877.0,288.3496,288.9777,288.2434,288.3786,2877.0
2024-08-30 11:30:00,298.01,298.66,298.01,298.23,958.0,287.9438,288.5719,287.9438,288.1564,958.0
2024-08-30 12:00:00,298.74,299.14,297.95,297.95,3865.0,288.6492,289.0357,287.8859,287.8859,3865.0
2024-08-30 12:30:00,297.65,298.63,297.41,298.63,2298.0,287.596,288.5429,287.3641,288.5429,2298.0
2024-08-30 13:00:00,298.61,298.93,298.59,298.92,2180.0,288.5236,288.8328,288.5042,288.8231,2180.0
2024-08-30 13:30:00,298.75,298.9,298.22,298.75,3501.0,288.6588,288.8038,288.1467,288.6588,3501.0
2024-08-30 14:00:00,298.86,299.46,298.76,299.03,2253.0,288.7651,289.3448,288.6685,288.9294,2253.0
2024-08-30 14:30:00,298.8,299.42,298.7,299.08,3602.0,288.7071,289.3062,288.6105,288.9777,3602.0
2024-08-30 15:00:00,299.19,300.16,299.04,300.15,7045.0,289.084,290.0212,288.939,290.0115,7045.0
2024-08-30 15:30:00,300.28,302.05,300.02,301.7,34197.0,290.1372,291.8474,289.8859,291.5092,34197.0
2024-09-03 09:30:00,300.65,301.88,299.28,300.95,7080.0,290.4947,291.6831,289.1709,290.7845,7080.0
2024-09-03 10:00:00,300.9,301.17,299.41,301.15,2776.0,290.7362,290.9971,289.2965,290.9778,2776.0
2024-09-03 10:30:00,301.07,302.75,301.07,302.59,4503.0,290.9005,292.5237,290.9005,292.3691,4503.0
2024-09-03 11:00:00,302.93,303.64,302.75,303.13,1217.0,292.6976,293.3837,292.5237,292.8909,1217.0
2024-09-03 11:30:00,303.54,304.0,303.28,303.54,1520.0,293.287,293.7315,293.0358,293.287,1520.0
2024-09-03 12:00:00,303.29,304.0,303.08,303.08,1482.0,293.0455,293.7315,292.8426,292.8426,1482.0
2024-09-03 12:30:00,303.06,303.06,301.56,301.98,1328.0,292.8232,292.8232,291.3739,291.7797,1328.0
2024-09-03 13:00:00,302.46,303.09,302.12,303.0,1745.0,292.2435,292.8522,291.915,292.7653,1745.0
2024-09-03 13:30:00,302.63,303.09,302.43,302.43,800.0,292.4078,292.8522,292.2145,292.2145,800.0
2024-09-03 14:00:00,302.4,303.69,302.35,303.54,4024.0,292.1855,293.432,292.1372,293.287,4024.0
2024-09-03 14:30:00,303.64,303.95,303.25,303.51,4492.0,293.3837,293.6832,293.0068,293.258,4492.0
2024-09-03 15:00:00,303.11,303.17,302.49,302.49,2898.0,292.8716,292.9295,292.2725,292.2725,2898.0
2024-09-03 15:30:00,302.77,302.96,300.25,302.92,24138.0,292.543,292.7266,290.1082,292.688,24138.0
2024-09-04 09:30:00,302.95,307.75,302.95,307.75,7107.0,292.717,297.3548,292.717,297.3548,7107.0
2024-09-04 10:00:00,306.86,306.86,303.85,305.85,36214.0,296.4949,296.4949,293.5866,295.519,36214.0
2024-09-04 10:30:00,305.19,305.73,304.45,305.39,4558.0,294.8813,295.4031,294.1663,295.0745,4558.0
2024-09-04 11:00:00,304.71,305.19,303.43,303.61,5738.0,294.4175,294.8813,293.1807,293.3547,5738.0
2024-09-04 11:30:00,303.24,303.99,303.24,303.59,13744.0,292.9972,293.7218,292.9972,293.3353,13744.0
2024-09-04 12:00:00,303.21,303.21,301.22,302.4,3543.0,292.9682,292.9682,291.0454,292.1855,3543.0
2024-09-04 12:30:00,302.32,302.57,301.09,301.33,6318.0,292.1082,292.3498,290.9198,291.1517,6318.0
2024-09-04 13:00:00,301.34,301.6,300.58,300.81,2495.0,291.1613,291.4126,290.427,290.6492,2495.0
2024-09-04 13:30:00,300.48,301.47,300.4,301.14,5213.0,290.3304,291.287,290.2531,290.9681,5213.0
2024-09-04 14:00:00,300.91,301.62,300.67,301.37,6692.0,290.7459,291.4319,290.514,291.1903,6692.0
2024-09-04 14:30:00,301.38,301.67,300.79,301.11,3401.0,291.2,291.4802,290.6299,290.9391,3401.0
2024-09-04 15:00:00,301.14,301.27,300.38,300.58,11193.0,290.9681,291.0937,290.2338,290.427,11193.0
2024-09-04 15:30:00,300.63,301.79,300.23,301.6,37896.0,290.4753,291.5961,290.0888,291.4126,37896.0
2024-09-05 09:30:00,304.04,306.89,303.14,303.72,9760.0,293.7701,296.5239,292.9005,293.461,9760.0
2024-09-05 10:00:00,303.37,304.26,302.98,304.05,1800.0,293.1228,293.9827,292.7459,293.7798,1800.0
2024-09-05 10:30:00,304.48,304.48,301.99,301.99,2000.0,294.1953,294.1953,291.7894,291.7894,2000.0
2024-09-05 11:00:00,301.47,301.5,300.06,300.52,11226.0,291.287,291.3159,289.9246,290.369,11226.0
2024-09-05 11:30:00,300.68,301.21,299.98,300.67,18443.0,290.5236,291.0357,289.8473,290.514,18443.0
2024-09-05 12:00:00,300.78,301.28,300.22,300.95,26986.0,290.6203,291.1034,290.0792,290.7845,26986.0
2024-09-05 12:30:00,300.64,301.3,300.45,301.3,6633.0,290.485,291.1227,290.3014,291.1227,6633.0
2024-09-05 13:00:00,300.82,301.44,300.82,301.31,2587.0,290.6589,291.258,290.6589,291.1324,2587.0
2024-09-05 13:30:00,301.16,301.9,301.15,301.9,2442.0,290.9874,291.7024,290.9778,291.7024,2442.0
2024-09-05 14:00:00,301.69,301.82,301.35,301.61,5369.0,291.4995,291.6251,291.171,291.4222,5369.0
2024-09-05 14:30:00,301.3,302.11,301.3,302.11,11434.0,291.1227,291.9053,291.1227,291.9053,11434.0
2024-09-05 15:00:00,301.68,301.97,301.44,301.96,5845.0,291.4899,291.7701,291.258,291.7604,5845.0
2024-09-05 15:30:00,302.2,302.49,301.49,302.0,18017.0,291.9923,292.2725,291.3063,291.7991,18017.0
2024-09-06 09:30:00,301.12,301.12,295.01,296.02,6309.0,290.9488,290.9488,285.0452,286.021,6309.0
2024-09-06 10:00:00,296.03,297.09,295.06,295.06,38920.0,286.0307,287.0549,285.0935,285.0935,38920.0
2024-09-06 10:30:00,295.38,296.36,294.8,294.96,18229.0,285.4027,286.3496,284.8423,284.9968,18229.0
2024-09-06 11:00:00,294.99,296.69,294.98,296.1,18223.0,285.0258,286.6684,285.0162,286.0983,18223.0
2024-09-06 11:30:00,296.16,296.48,296.0,296.25,5527.0,286.1563,286.4655,286.0017,286.2433,5527.0
2024-09-06 12:00:00,296.28,296.87,295.94,296.26,6745.0,286.2723,286.8423,285.9437,286.2529,6745.0
2024-09-06 12:30:00,296.77,296.77,295.85,296.4,9748.0,286.7457,286.7457,285.8568,286.3882,9748.0
2024-09-06 13:00:00,296.25,296.3,295.92,296.13,4928.0,286.2433,286.2916,285.9244,286.1273,4928.0
2024-09-06 13:30:00,295.89,295.89,295.37,295.61,4537.0,285.8954,285.8954,285.393,285.6249,4537.0
2024-09-06 14:00:00,295.41,295.96,295.06,295.96,5687.0,285.4316,285.9631,285.0935,285.9631,5687.0
2024-09-06 14:30:00,296.02,296.34,295.68,295.74,12915.0,286.021,286.3302,285.6925,285.7505,12915.0
2024-09-06 15:00:00,295.94,297.12,295.94,296.83,17799.0,285.9437,287.0839,285.9437,286.8037,17799.0
2024-09-06 15:30:00,296.56,298.32,296.27,298.05,39276.0,286.5428,288.2434,286.2626,287.9825,39276.0
2024-09-09 09:30:00,298.98,300.19,298.14,298.41,14473.0,288.8811,290.0502,288.0694,288.3303,14473.0
2024-09-09 10:00:00,298.87,299.23,297.13,297.6,7585.0,288.7748,289.1226,287.0936,287.5477,7585.0
2024-09-09 10:30:00,297.67,298.67,297.3,298.67,11238.0,287.6153,288.5815,287.2578,288.5815,11238.0
2024-09-09 11:00:00,298.44,298.44,297.39,298.41,3135.0,288.3593,288.3593,287.3448,288.3303,3135.0
2024-09-09 11:30:00,298.31,299.27,298.31,298.32,2470.0,288.2337,289.1613,288.2337,288.2434,2470.0
2024-09-09 12:00:00,298.76,300.04,298.6,299.94,2908.0,288.6685,289.9053,288.5139,289.8086,2908.0
2024-09-09 12:30:00,299.98,300.7,299.97,300.31,8332.0,289.8473,290.543,289.8376,290.1661,8332.0
2024-09-09 13:00:00,300.25,300.94,300.01,300.91,8802.0,290.1082,290.7749,289.8763,290.7459,8802.0
2024-09-09 13:30:00,301.18,301.55,300.35,300.63,4974.0,291.0067,291.3643,290.2048,290.4753,4974.0
2024-09-09 14:00:00,300.39,300.63,299.45,300.57,4547.0,290.2434,290.4753,289.3352,290.4174,4547.0
2024-09-09 14:30:00,300.59,300.59,299.31,299.56,3285.0,290.4367,290.4367,289.1999,289.4415,3285.0
2024-09-09 15:00:00,299.32,300.2,298.87,300.2,12783.0,289.2096,290.0599,288.7748,290.0599,12783.0
2024-09-09 15:30:00,300.31,301.58,299.94,299.96,53287.0,290.1661,291.3932,289.8086,289.828,53287.0
2024-09-10 09:30:00,301.55,303.92,300.27,301.85,3776.0,291.3643,293.6542,290.1275,291.6541,3776.0
2024-09-10 10:00:00,301.82,303.01,301.06,302.48,3500.0,291.6251,292.7749,290.8908,292.2628,3500.0
2024-09-10 10:30:00,302.67,304.49,302.66,304.42,8236.0,292.4464,294.2049,292.4368,294.1373,8236.0
2024-09-10 11:00:00,304.42,305.36,304.29,305.29,2388.0,294.1373,295.0456,294.0117,294.9779,2388.0
2024-09-10 11:30:00,305.16,305.33,304.71,305.05,2383.0,294.8523,295.0166,294.4175,294.746,2383.0
2024-09-10 12:00:00,305.01,305.06,304.28,304.31,3566.0,294.7074,294.7557,294.002,294.031,3566.0
2024-09-10 12:30:00,304.35,304.4,303.34,303.95,1871.0,294.0697,294.118,293.0938,293.6832,1871.0
2024-09-10 13:00:00,303.94,305.54,303.94,305.54,3238.0,293.6735,295.2195,293.6735,295.2195,3238.0
2024-09-10 13:30:00,305.42,305.69,305.4,305.44,1297.0,295.1035,295.3644,295.0842,295.1229,1297.0
2024-09-10 14:00:00,305.11,307.07,304.8,307.07,13753.0,294.804,296.6978,294.5045,296.6978,13753.0
2024-09-10 14:30:00,307.57,308.01,307.29,307.58,12326.0,297.1809,297.606,296.9104,297.1906,12326.0
2024-09-10 15:00:00,307.49,308.6,307.49,308.3,10616.0,297.1036,298.1761,297.1036,297.8863,10616.0
2024-09-10 15:30:00,308.3,308.49,307.52,308.0,25776.0,297.8863,298.0698,297.1326,297.5964,25776.0
2024-09-11 09:30:00,305.32,305.56,304.63,304.81,2909.0,295.0069,295.2388,294.3402,294.5141,2909.0
2024-09-11 10:00:00,303.44,304.19,303.17,303.22,3342.0,293.1904,293.9151,292.9295,292.9778,3342.0
2024-09-11 10:30:00,303.22,304.73,303.22,304.36,2863.0,292.9778,294.4368,292.9778,294.0793,2863.0
2024-09-11 11:00:00,304.62,305.44,304.28,305.44,2406.0,294.3306,295.1229,294.002,295.1229,2406.0
2024-09-11 11:30:00,305.87,305.95,305.24,305.33,3550.0,295.5383,295.6156,294.9296,295.0166,3550.0
2024-09-11 12:00:00,305.29,305.44,304.01,304.12,10288.0,294.9779,295.1229,293.7412,293.8474,10288.0
2024-09-11 12:30:00,304.61,305.24,303.72,305.18,4267.0,294.3209,294.9296,293.461,294.8716,4267.0
2024-09-11 13:00:00,305.28,306.18,305.16,306.18,1298.0,294.9683,295.8379,294.8523,295.8379,1298.0
2024-09-11 13:30:00,306.5,306.91,306.34,306.8,1421.0,296.1471,296.5432,295.9925,296.4369,1421.0
2024-09-11 14:00:00,306.76,306.81,306.13,306.49,1136.0,296.3983,296.4466,295.7895,296.1374,1136.0
2024-09-11 14:30:00,306.57,307.15,306.57,306.74,2472.0,296.2147,296.7751,296.2147,296.3789,2472.0
2024-09-11 15:00:00,306.55,307.36,306.55,307.13,2461.0,296.1954,296.978,296.1954,296.7558,2461.0
2024-09-11 15:30:00,307.09,308.26,306.73,307.85,60250.0,296.7171,297.8476,296.3693,297.4515,60250.0
2024-09-12 09:30:00,309.1,309.1,307.25,308.72,13008.0,298.6592,298.6592,296.8717,298.2921,13008.0
2024-09-12 10:00:00,308.55,309.53,307.96,307.97,3207.0,298.1278,299.0747,297.5577,297.5674,3207.0
2024-09-12 10:30:00,307.69,307.75,305.61,305.61,3426.0,297.2969,297.3548,295.2871,295.2871,3426.0
2024-09-12 11:00:00,305.74,306.79,305.73,306.73,2527.0,295.4127,296.4273,295.4031,296.3693,2527.0
2024-09-12 11:30:00,306.59,306.97,306.26,306.5,4885.0,296.234,296.6012,295.9152,296.1471,4885.0
2024-09-12 12:00:00,306.48,306.48,305.31,306.37,2620.0,296.1277,296.1277,294.9972,296.0214,2620.0
2024-09-12 12:30:00,306.04,306.81,306.01,306.81,5810.0,295.7026,296.4466,295.6736,296.4466,5810.0
2024-09-12 13:00:00,307.24,308.13,307.24,307.63,4246.0,296.8621,297.722,296.8621,297.2389,4246.0
2024-09-12 13:30:00,307.63,308.52,307.62,308.4,1952.0,297.2389,298.0988,297.2292,297.9829,1952.0
2024-09-12 14:00:00,308.26,308.29,307.78,308.21,3747.0,297.8476,297.8766,297.3838,297.7993,3747.0
2024-09-12 14:30:00,308.25,308.31,307.05,307.53,2785.0,297.8379,297.8959,296.6785,297.1423,2785.0
2024-09-12 15:00:00,307.22,308.08,307.22,307.65,4006.0,296.8427,297.6737,296.8427,297.2582,4006.0
2024-09-12 15:30:00,308.03,310.25,307.86,310.21,32214.0,297.6254,299.7704,297.4611,299.7317,32214.0
2024-09-13 09:30:00,311.8,313.88,310.84,311.61,4930.0,301.268,303.2778,300.3405,301.0844,4930.0
2024-09-13 10:00:00,311.7,312.54,310.58,311.0,65732.0,301.1714,301.983,300.0892,300.4951,65732.0
2024-09-13 10:30:00,311.23,311.84,309.41,309.83,16195.0,300.7173,301.3067,298.9588,299.3646,16195.0
2024-09-13 11:00:00,310.29,312.03,309.72,311.03,9482.0,299.809,301.4903,299.2583,300.524,9482.0
2024-09-13 11:30:00,311.09,312.48,311.02,312.48,5197.0,300.582,301.9251,300.5144,301.9251,5197.0
2024-09-13 12:00:00,312.94,313.37,312.66,312.93,2078.0,302.3695,302.785,302.099,302.3599,2078.0
2024-09-13 12:30:00,312.93,313.02,312.28,312.59,3996.0,302.3599,302.4468,301.7318,302.0313,3996.0
2024-09-13 13:00:00,312.59,312.59,311.97,312.1,4866.0,302.0313,302.0313,301.4323,301.5579,4866.0
2024-09-13 13:30:00,312.0,312.68,312.0,312.2,13238.0,301.4613,302.1183,301.4613,301.6545,13238.0
2024-09-13 14:00:00,311.93,312.44,311.92,312.12,7666.0,301.3936,301.8864,301.384,301.5772,7666.0
2024-09-13 14:30:00,312.02,312.34,311.87,311.89,1500.0,301.4806,301.7898,301.3357,301.355,1500.0
2024-09-13 15:00:00,311.87,312.31,311.87,312.12,10883.0,301.3357,301.7608,301.3357,301.5772,10883.0
2024-09-13 15:30:00,312.11,314.31,312.0,313.91,27644.0,301.5676,303.6932,301.4613,303.3068,27644.0
2024-09-16 09:30:00,314.79,315.99,311.51,313.97,6529.0,304.157,305.3165,300.9878,303.3647,6529.0
2024-09-16 10:00:00,313.26,314.82,313.26,313.8,5340.0,302.6787,304.186,302.6787,303.2005,5340.0
2024-09-16 10:30:00,313.51,314.23,313.28,313.96,1134.0,302.9203,303.6159,302.698,303.3551,1134.0
2024-09-16 11:00:00,314.21,314.21,312.69,312.69,592.0,303.5966,303.5966,302.128,302.128,592.0
2024-09-16 11:30:00,313.14,313.78,312.99,313.78,1250.0,302.5628,303.1811,302.4178,303.1811,1250.0
2024-09-16 12:00:00,313.36,314.11,313.27,313.95,2226.0,302.7753,303.5,302.6884,303.3454,2226.0
2024-09-16 12:30:00,313.72,314.64,313.5,314.52,1350.0,303.1232,304.0121,302.9106,303.8962,1350.0
2024-09-16 13:00:00,314.35,314.35,313.96,314.09,2041.0,303.7319,303.7319,303.3551,303.4807,2041.0
2024-09-16 13:30:00,314.48,315.03,314.47,314.88,2905.0,303.8575,304.3889,303.8478,304.244,2905.0
2024-09-16 14:00:00,314.56,315.4,314.56,315.4,3204.0,303.9348,304.7464,303.9348,304.7464,3204.0
2024-09-16 14:30:00,315.4,315.49,314.9,315.04,12564.0,304.7464,304.8334,304.2633,304.3986,12564.0
2024-09-16 15:00:00,314.94,315.65,314.68,315.5,4538.0,304.302,304.988,304.0507,304.843,4538.0
2024-09-16 15:30:00,315.53,316.12,314.89,315.08,33758.0,304.872,305.4421,304.2537,304.4372,33758.0
2024-09-17 09:30:00,314.45,316.22,314.15,314.42,18086.0,303.8285,305.5387,303.5386,303.7995,18086.0
2024-09-17 10:00:00,314.79,317.73,314.32,317.2,20732.0,304.157,306.9977,303.7029,306.4856,20732.0
2024-09-17 10:30:00,316.81,317.06,315.57,316.03,23057.0,306.1088,306.3504,304.9107,305.3551,23057.0
2024-09-17 11:00:00,316.03,316.72,315.12,315.12,5547.0,305.3551,306.0218,304.4759,304.4759,5547.0
2024-09-17 11:30:00,314.82,314.88,314.33,314.53,2955.0,304.186,304.244,303.7126,303.9058,2955.0
2024-09-17 12:00:00,313.87,315.77,313.87,315.65,4124.0,303.2681,305.1039,303.2681,304.988,4124.0
2024-09-17 12:30:00,315.63,315.69,314.38,315.0,9010.0,304.9687,305.0266,303.7609,304.3599,9010.0
2024-09-17 13:00:00,314.77,315.32,314.38,315.05,7869.0,304.1377,304.6691,303.7609,304.4082,7869.0
2024-09-17 13:30:00,314.81,315.14,314.26,314.9,3058.0,304.1764,304.4952,303.6449,304.2633,3058.0
2024-09-17 14:00:00,314.62,315.27,314.61,315.02,2977.0,303.9928,304.6208,303.9831,304.3793,2977.0
2024-09-17 14:30:00,315.04,315.04,313.53,313.87,7807.0,304.3986,304.3986,302.9396,303.2681,7807.0
2024-09-17 15:00:00,313.54,314.0,311.36,311.56,7934.0,302.9493,303.3937,300.8429,301.0361,7934.0
2024-09-17 15:30:00,311.41,313.16,311.35,312.01,23647.0,300.8912,302.5821,300.8332,301.4709,23647.0
2024-09-18 09:30:00,313.11,313.11,312.12,312.97,3422.0,302.5338,302.5338,301.5772,302.3985,3422.0
2024-09-18 10:00:00,313.04,313.73,312.38,313.03,7196.0,302.4661,303.1328,301.8284,302.4565,7196.0
2024-09-18 10:30:00,312.42,313.05,311.83,311.86,5191.0,301.8671,302.4758,301.297,301.326,5191.0
2024-09-18 11:00:00,312.4,312.64,311.36,311.56,3926.0,301.8478,302.0797,300.8429,301.0361,3926.0
2024-09-18 11:30:00,311.5,312.25,311.42,311.72,1700.0,300.9782,301.7028,300.9009,301.1907,1700.0
2024-09-18 12:00:00,311.74,312.94,311.47,312.94,3300.0,301.2101,302.3695,300.9492,302.3695,3300.0
2024-09-18 12:30:00,312.71,312.97,312.21,312.21,3562.0,302.1473,302.3985,301.6642,301.6642,3562.0
2024-09-18 13:00:00,312.27,313.44,312.27,313.15,4435.0,301.7222,302.8526,301.7222,302.5724,4435.0
2024-09-18 13:30:00,312.76,313.1,312.27,312.44,3070.0,302.1956,302.5241,301.7222,301.8864,3070.0
2024-09-18 14:00:00,313.39,316.79,313.28,314.21,10718.0,302.8043,306.0895,302.698,303.5966,10718.0
2024-09-18 14:30:00,314.19,315.53,313.51,313.51,5080.0,303.5773,304.872,302.9203,302.9203,5080.0
2024-09-18 15:00:00,313.27,315.39,313.0,314.25,9424.0,302.6884,304.7368,302.4275,303.6353,9424.0
2024-09-18 15:30:00,313.82,313.82,311.32,312.25,18861.0,303.2198,303.2198,300.8042,301.7028,18861.0
2024-09-19 09:30:00,314.06,316.31,309.32,311.31,11473.0,303.4517,305.6257,298.8718,300.7946,11473.0
2024-09-19 10:00:00,311.75,312.0,309.63,310.52,5691.0,301.2197,301.4613,299.1713,300.0313,5691.0
2024-09-19 10:30:00,311.0,311.91,310.72,310.73,4974.0,300.4951,301.3743,300.2245,300.2342,4974.0
2024-09-19 11:00:00,310.74,311.06,310.46,310.81,3315.0,300.2438,300.553,299.9733,300.3115,3315.0
2024-09-19 11:30:00,310.77,311.2,310.38,310.38,2200.0,300.2728,300.6883,299.896,299.896,2200.0
2024-09-19 12:00:00,310.1,310.52,310.1,310.15,1102.0,299.6255,300.0313,299.6255,299.6738,1102.0
2024-09-19 12:30:00,310.29,310.77,310.07,310.4,2947.0,299.809,300.2728,299.5965,299.9153,2947.0
2024-09-19 13:00:00,310.67,311.12,310.43,310.95,2247.0,300.1762,300.611,299.9443,300.4467,2247.0
2024-09-19 13:30:00,311.6,312.13,311.59,311.72,1081.0,301.0748,301.5869,301.0651,301.1907,1081.0
2024-09-19 14:00:00,312.05,312.22,311.63,311.84,3760.0,301.5096,301.6738,301.1038,301.3067,3760.0
2024-09-19 14:30:00,312.22,312.38,311.35,311.71,5089.0,301.6738,301.8284,300.8332,301.1811,5089.0
2024-09-19 15:00:00,311.75,312.33,311.71,311.99,5247.0,301.2197,301.7801,301.1811,301.4516,5247.0
2024-09-19 15:30:00,311.85,312.88,311.68,312.41,57161.0,301.3163,302.3115,301.1521,301.8574,57161.0
2024-09-20 09:30:00,312.51,312.97,311.63,312.81,74868.0,301.954,302.3985,301.1038,302.2439,74868.0
2024-09-20 10:00:00,312.68,312.87,311.63,311.63,23428.0,302.1183,302.3019,301.1038,301.1038,23428.0
2024-09-20 10:30:00,311.51,311.52,310.11,310.12,5199.0,300.9878,300.9975,299.6351,299.6448,5199.0
2024-09-20 11:00:00,310.07,310.71,309.14,309.34,6553.0,299.5965,300.2148,298.6979,298.8911,6553.0
2024-09-20 11:30:00,308.68,308.78,307.7,307.7,2177.0,298.2534,298.35,297.3065,297.3065,2177.0
2024-09-20 12:00:00,307.63,307.98,307.15,307.98,10263.0,297.2389,297.5771,296.7751,297.5771,10263.0
2024-09-20 12:30:00,307.97,308.19,307.49,307.52,975.0,297.5674,297.78,297.1036,297.1326,975.0
2024-09-20 13:00:00,307.57,308.58,307.57,308.3,15476.0,297.1809,298.1568,297.1809,297.8863,15476.0
2024-09-20 13:30:00,308.24,308.36,308.15,308.36,1700.0,297.8283,297.9442,297.7413,297.9442,1700.0
2024-09-20 14:00:00,308.18,308.18,307.27,308.11,1180.0,297.7703,297.7703,296.891,297.7027,1180.0
2024-09-20 14:30:00,307.76,308.34,307.71,308.2,4029.0,297.3645,297.9249,297.3162,297.7896,4029.0
2024-09-20 15:00:00,308.26,308.41,307.02,307.21,4455.0,297.8476,297.9925,296.6495,296.8331,4455.0
2024-09-20 15:30:00,306.82,307.48,305.76,306.34,121590.0,296.4562,297.0939,295.432,295.9925,121590.0
2024-09-23 09:30:00,308.21,312.39,306.98,308.9,25062.0,297.7993,301.8381,296.6108,298.466,25062.0
2024-09-23 10:00:00,308.91,310.16,308.9,309.28,16590.0,298.4756,299.6834,298.466,298.8331,16590.0
2024-09-23 10:30:00,309.0,310.09,309.0,309.69,14908.0,298.5626,299.6158,298.5626,299.2293,14908.0
2024-09-23 11:00:00,309.69,310.52,309.63,310.52,19430.0,299.2293,300.0313,299.1713,300.0313,19430.0
2024-09-23 11:30:00,310.59,310.76,309.39,309.39,11093.0,300.0989,300.2632,298.9394,298.9394,11093.0
2024-09-23 12:00:00,309.62,309.83,309.3,309.44,6065.0,299.1617,299.3646,298.8525,298.9877,6065.0
2024-09-23 12:30:00,309.19,309.2,308.36,308.44,5043.0,298.7462,298.7559,297.9442,298.0215,5043.0
2024-09-23 13:00:00,308.47,308.47,308.05,308.26,2976.0,298.0505,298.0505,297.6447,297.8476,2976.0
2024-09-23 13:30:00,308.22,308.55,308.09,308.09,5782.0,297.809,298.1278,297.6833,297.6833,5782.0
2024-09-23 14:00:00,308.16,308.34,307.53,307.88,2816.0,297.751,297.9249,297.1423,297.4804,2816.0
2024-09-23 14:30:00,307.88,308.82,307.75,308.56,7912.0,297.4804,298.3887,297.3548,298.1375,7912.0
2024-09-23 15:00:00,308.43,308.62,308.11,308.36,5664.0,298.0119,298.1954,297.7027,297.9442,5664.0
2024-09-23 15:30:00,308.48,309.76,307.98,309.6,63123.0,298.0602,299.2969,297.5771,299.1423,63123.0
2024-09-24 09:30:00,302.0,305.45,302.0,303.99,37908.0,291.7991,295.1325,291.7991,293.7218,37908.0
2024-09-24 10:00:00,303.88,304.7,302.74,304.2,28095.0,293.6155,294.4079,292.5141,293.9247,28095.0
2024-09-24 10:30:00,303.81,304.63,302.99,302.99,25271.0,293.5479,294.3402,292.7556,292.7556,25271.0
2024-09-24 11:00:00,302.84,302.85,301.12,301.12,20509.0,292.6107,292.6203,290.9488,290.9488,20509.0
2024-09-24 11:30:00,301.5,301.98,300.08,301.53,15394.0,291.3159,291.7797,289.9439,291.3449,15394.0
2024-09-24 12:00:00,301.58,302.16,301.31,302.02,5716.0,291.3932,291.9536,291.1324,291.8184,5716.0
2024-09-24 12:30:00,301.7,302.06,300.64,300.79,13065.0,291.5092,291.857,290.485,290.6299,13065.0
2024-09-24 13:00:00,300.56,301.74,300.56,301.18,19835.0,290.4077,291.5478,290.4077,291.0067,19835.0
2024-09-24 13:30:00,301.3,301.5,301.08,301.19,17943.0,291.1227,291.3159,290.9101,291.0164,17943.0
2024-09-24 14:00:00,300.86,301.45,300.02,300.48,19095.0,290.6976,291.2676,289.8859,290.3304,19095.0
2024-09-24 14:30:00,300.56,301.12,300.34,300.34,18919.0,290.4077,290.9488,290.1951,290.1951,18919.0
2024-09-24 15:00:00,300.34,301.48,300.02,301.3,22678.0,290.1951,291.2966,289.8859,291.1227,22678.0
2024-09-24 15:30:00,301.44,301.47,300.23,300.29,97297.0,291.258,291.287,290.0888,290.1468,97297.0
2024-09-25 09:30:00,301.8,303.28,301.8,301.82,27009.0,291.6058,293.0358,291.6058,291.6251,27009.0
2024-09-25 10:00:00,301.94,301.95,299.8,300.51,11023.0,291.7411,291.7507,289.6734,290.3594,11023.0
2024-09-25 10:30:00,300.31,300.8,299.63,300.8,13195.0,290.1661,290.6396,289.5091,290.6396,13195.0
2024-09-25 11:00:00,300.3,300.59,300.04,300.45,9942.0,290.1565,290.4367,289.9053,290.3014,9942.0
2024-09-25 11:30:00,300.36,300.72,300.02,300.51,13070.0,290.2144,290.5623,289.8859,290.3594,13070.0
2024-09-25 12:00:00,300.43,300.43,299.38,299.55,8307.0,290.2821,290.2821,289.2676,289.4318,8307.0
2024-09-25 12:30:00,299.46,299.5,298.89,299.15,5116.0,289.3448,289.3835,288.7941,289.0453,5116.0
2024-09-25 13:00:00,298.81,299.64,298.65,299.25,6195.0,288.7168,289.5188,288.5622,289.1419,6195.0
2024-09-25 13:30:00,299.13,299.17,298.07,298.78,9515.0,289.026,289.0646,288.0018,288.6878,9515.0
2024-09-25 14:00:00,298.73,299.07,298.27,298.68,4737.0,288.6395,288.968,288.195,288.5912,4737.0
2024-09-25 14:30:00,298.69,298.89,298.3,298.63,10869.0,288.6009,288.7941,288.224,288.5429,10869.0
2024-09-25 15:00:00,298.59,298.6,297.63,297.79,12100.0,288.5042,288.5139,287.5767,287.7313,12100.0
2024-09-25 15:30:00,297.57,298.48,296.75,297.69,75430.0,287.5187,288.398,286.7264,287.6346,75430.0
2024-09-26 09:30:00,297.58,298.32,295.69,296.97,44248.0,287.5284,288.2434,285.7022,286.939,44248.0
2024-09-26 10:00:00,297.12,297.16,295.04,295.31,13673.0,287.0839,287.1225,285.0741,285.335,13673.0
2024-09-26 10:30:00,295.39,297.49,295.35,297.43,22854.0,285.4123,287.4414,285.3737,287.3834,22854.0
2024-09-26 11:00:00,297.49,297.84,296.53,296.8,6084.0,287.4414,287.7796,286.5138,286.7747,6084.0
2024-09-26 11:30:00,296.6,296.6,295.38,295.47,8130.0,286.5815,286.5815,285.4027,285.4896,8130.0
2024-09-26 12:00:00,295.49,295.49,294.52,294.52,12819.0,285.5089,285.5089,284.5717,284.5717,12819.0
2024-09-26 12:30:00,294.41,295.01,294.41,294.89,4154.0,284.4654,285.0452,284.4654,284.9292,4154.0
2024-09-26 13:00:00,295.17,295.44,294.9,295.05,7970.0,285.1998,285.4606,284.9389,285.0838,7970.0
2024-09-26 13:30:00,294.93,295.34,294.56,294.92,9011.0,284.9679,285.364,284.6104,284.9582,9011.0
2024-09-26 14:00:00,295.09,295.5,294.71,294.8,21066.0,285.1225,285.5186,284.7553,284.8423,21066.0
2024-09-26 14:30:00,294.79,294.85,293.87,294.28,12980.0,284.8326,284.8906,283.9437,284.3398,12980.0
2024-09-26 15:00:00,294.3,294.35,293.09,293.64,12525.0,284.3591,284.4075,283.19,283.7214,12525.0
2024-09-26 15:30:00,293.67,294.56,292.76,294.0,51478.0,283.7504,284.6104,282.8712,284.0693,51478.0
2024-09-27 09:30:00,296.86,296.86,292.99,295.38,10120.0,286.8327,286.8327,283.0934,285.4027,10120.0
2024-09-27 10:00:00,295.87,295.87,294.69,295.29,6144.0,285.8761,285.8761,284.736,285.3157,6144.0
2024-09-27 10:30:00,295.72,296.73,295.56,295.56,7031.0,285.7312,286.7071,285.5766,285.5766,7031.0
2024-09-27 11:00:00,295.45,296.23,295.25,295.5,5893.0,285.4703,286.224,285.2771,285.5186,5893.0
2024-09-27 11:30:00,295.5,295.52,294.29,294.9,13323.0,285.5186,285.5379,284.3495,284.9389,13323.0
2024-09-27 12:00:00,295.05,295.72,294.9,295.21,6699.0,285.0838,285.7312,284.9389,285.2384,6699.0
2024-09-27 12:30:00,295.49,295.65,295.2,295.56,10958.0,285.5089,285.6635,285.2287,285.5766,10958.0
2024-09-27 13:00:00,295.27,295.71,295.27,295.3,3185.0,285.2964,285.7215,285.2964,285.3254,3185.0
2024-09-27 13:30:00,295.51,296.26,295.49,295.82,7021.0,285.5283,286.2529,285.5089,285.8278,7021.0
2024-09-27 14:00:00,295.63,296.06,295.47,296.06,4692.0,285.6442,286.0597,285.4896,286.0597,4692.0
2024-09-27 14:30:00,295.88,296.25,295.35,295.49,19127.0,285.8858,286.2433,285.3737,285.5089,19127.0
2024-09-27 15:00:00,295.48,295.5,294.46,294.85,17095.0,285.4993,285.5186,284.5137,284.8906,17095.0
2024-09-27 15:30:00,294.82,294.84,293.65,294.42,51079.0,284.8616,284.8809,283.7311,284.4751,51079.0
2024-09-30 09:30:00,290.1,294.92,290.1,294.56,24347.0,282.6256,287.3214,282.6256,286.9707,24347.0
2024-09-30 10:00:00,294.93,295.37,294.14,294.82,28541.0,287.3312,287.7598,286.5615,287.224,28541.0
2024-09-30 10:30:00,294.72,295.28,294.44,294.94,15867.0,287.1266,287.6722,286.8538,287.3409,15867.0
2024-09-30 11:00:00,294.94,295.71,294.65,294.7,28797.0,287.3409,288.0911,287.0584,287.1071,28797.0
2024-09-30 11:30:00,294.85,296.06,294.61,296.0,8826.0,287.2532,288.4321,287.0194,288.3736,8826.0
2024-09-30 12:00:00,295.96,295.97,295.18,295.69,11170.0,288.3346,288.3444,287.5747,288.0716,11170.0
2024-09-30 12:30:00,295.32,295.36,294.82,294.82,6465.0,287.7111,287.7501,287.224,287.224,6465.0
2024-09-30 13:00:00,295.04,295.04,294.54,294.66,10293.0,287.4383,287.4383,286.9512,287.0681,10293.0
2024-09-30 13:30:00,294.68,295.0,294.54,294.69,5854.0,287.0876,287.3994,286.9512,287.0974,5854.0
2024-09-30 14:00:00,294.46,294.46,292.7,293.01,10347.0,286.8733,286.8733,285.1586,285.4606,10347.0
2024-09-30 14:30:00,292.97,293.87,292.96,293.15,5876.0,285.4217,286.2985,285.4119,285.597,5876.0
2024-09-30 15:00:00,293.05,293.55,292.93,293.22,9887.0,285.4996,285.9867,285.3827,285.6652,9887.0
2024-09-30 15:30:00,293.03,295.65,293.02,295.5,58694.0,285.4801,288.0326,285.4704,287.8865,58694.0
2024-10-01 09:30:00,296.79,296.79,293.35,293.93,6805.0,289.1433,289.1433,285.7919,286.3569,6805.0
2024-10-01 10:00:00,294.13,294.92,291.92,293.83,9413.0,286.5518,287.3214,284.3987,286.2595,9413.0
2024-10-01 10:30:00,294.22,294.57,292.19,292.76,6437.0,286.6395,286.9805,284.6618,285.2171,6437.0
2024-10-01 11:00:00,292.57,293.06,291.93,292.38,6464.0,285.032,285.5094,284.4085,284.8469,6464.0
2024-10-01 11:30:00,292.46,292.89,291.79,291.85,4270.0,284.9248,285.3437,284.2721,284.3305,4270.0
2024-10-01 12:00:00,291.6,291.96,291.16,291.38,4009.0,284.087,284.4377,283.6583,283.8726,4009.0
2024-10-01 12:30:00,291.55,291.61,290.33,291.23,4244.0,284.0383,284.0967,282.8497,283.7265,4244.0
2024-10-01 13:00:00,290.82,291.35,290.59,291.16,4507.0,283.3271,283.8434,283.103,283.6583,4507.0
2024-10-01 13:30:00,291.19,291.75,290.83,291.57,15413.0,283.6875,284.2331,283.3368,284.0577,15413.0
2024-10-01 14:00:00,291.7,291.74,290.86,291.47,12157.0,284.1844,284.2234,283.366,283.9603,12157.0
2024-10-01 14:30:00,291.38,293.53,291.38,293.24,29156.0,283.8726,285.9673,283.8726,285.6847,29156.0
2024-10-01 15:00:00,293.39,293.39,292.42,292.79,7969.0,285.8309,285.8309,284.8858,285.2463,7969.0
2024-10-01 15:30:00,292.7,293.07,292.07,292.81,39637.0,285.1586,285.5191,284.5449,285.2658,39637.0
2024-10-02 09:30:00,290.14,292.15,289.18,290.1,20569.0,282.6646,284.6228,281.7293,282.6256,20569.0
2024-10-02 10:00:00,290.12,290.58,289.76,289.76,7524.0,282.6451,283.0933,282.2944,282.2944,7524.0
2024-10-02 10:30:00,290.19,290.98,289.88,290.98,5098.0,282.7133,283.483,282.4113,283.483,5098.0
2024-10-02 11:00:00,290.91,291.95,290.89,291.94,2687.0,283.4148,284.428,283.3953,284.4182,2687.0
2024-10-02 11:30:00,292.45,292.96,291.9,292.77,4664.0,284.9151,285.4119,284.3792,285.2268,4664.0
2024-10-02 12:00:00,292.64,293.08,292.51,292.78,3804.0,285.1002,285.5288,284.9735,285.2366,3804.0
2024-10-02 12:30:00,292.82,293.24,292.61,292.92,3739.0,285.2755,285.6847,285.071,285.373,3739.0
2024-10-02 13:00:00,292.69,292.69,291.79,292.23,4711.0,285.1489,285.1489,284.2721,284.7007,4711.0
2024-10-02 13:30:00,292.18,292.41,291.74,292.35,3697.0,284.652,284.8761,284.2234,284.8177,3697.0
2024-10-02 14:00:00,292.24,292.7,291.85,292.43,4178.0,284.7105,285.1586,284.3305,284.8956,4178.0
2024-10-02 14:30:00,292.71,292.71,291.86,292.2,6362.0,285.1684,285.1684,284.3403,284.6715,6362.0
2024-10-02 15:00:00,292.24,292.77,292.23,292.4,3976.0,284.7105,285.2268,284.7007,284.8664,3976.0
2024-10-02 15:30:00,292.4,293.39,292.25,293.14,13270.0,284.8664,285.8309,284.7202,285.5873,13270.0
2024-10-03 09:30:00,293.32,293.32,290.29,291.25,7218.0,285.7627,285.7627,282.8107,283.746,7218.0
2024-10-03 10:00:00,291.25,291.76,289.65,290.22,6930.0,283.746,284.2429,282.1872,282.7425,6930.0
2024-10-03 10:30:00,290.62,290.99,289.36,289.48,2070.0,283.1322,283.4927,281.9047,282.0216,2070.0
2024-10-03 11:00:00,289.13,289.57,288.66,289.12,8846.0,281.6806,282.1093,281.2227,281.6709,8846.0
2024-10-03 11:30:00,288.92,289.6,288.85,289.28,9903.0,281.476,282.1385,281.4078,281.8268,9903.0
2024-10-03 12:00:00,289.37,290.88,289.31,290.38,13144.0,281.9144,283.3855,281.856,282.8984,13144.0
2024-10-03 12:30:00,290.39,290.66,288.51,288.65,15054.0,282.9082,283.1712,281.0766,281.213,15054.0
2024-10-03 13:00:00,288.88,289.13,288.25,288.52,9892.0,281.4371,281.6806,280.8233,281.0863,9892.0
2024-10-03 13:30:00,288.63,289.64,288.57,289.48,5981.0,281.1935,282.1775,281.135,282.0216,5981.0
2024-10-03 14:00:00,289.62,289.76,289.34,289.34,4494.0,282.158,282.2944,281.8852,281.8852,4494.0
2024-10-03 14:30:00,289.42,289.66,288.89,289.02,5481.0,281.9631,282.197,281.4468,281.5734,5481.0
2024-10-03 15:00:00,288.89,289.13,288.61,289.09,6137.0,281.4468,281.6806,281.174,281.6416,6137.0
2024-10-03 15:30:00,288.99,289.75,288.92,289.73,17588.0,281.5442,282.2846,281.476,282.2652,17588.0
2024-10-04 09:30:00,288.9,289.62,287.9,288.32,8292.0,281.4565,282.158,280.4823,280.8915,8292.0
2024-10-04 10:00:00,288.7,289.4,287.38,287.89,7877.0,281.2617,281.9437,279.9757,280.4726,7877.0
2024-10-04 10:30:00,287.93,288.76,286.28,288.76,15649.0,280.5115,281.3201,278.904,281.3201,15649.0
2024-10-04 11:00:00,288.72,289.14,288.34,288.63,14254.0,281.2812,281.6904,280.911,281.1935,14254.0
2024-10-04 11:30:00,289.14,289.36,288.77,288.86,8100.0,281.6904,281.9047,281.3299,281.4176,8100.0
2024-10-04 12:00:00,288.9,289.51,288.75,288.94,24482.0,281.4565,282.0508,281.3104,281.4955,24482.0
2024-10-04 12:30:00,288.75,290.54,288.75,289.69,5665.0,281.3104,283.0543,281.3104,282.2262,5665.0
2024-10-04 13:00:00,289.91,290.14,289.9,290.07,7256.0,282.4405,282.6646,282.4308,282.5964,7256.0
2024-10-04 13:30:00,290.04,290.46,289.51,289.71,13977.0,282.5672,282.9763,282.0508,282.2457,13977.0
2024-10-04 14:00:00,289.71,290.35,289.19,290.35,9171.0,282.2457,282.8692,281.7391,282.8692,9171.0
2024-10-04 14:30:00,290.35,291.24,290.26,290.45,5787.0,282.8692,283.7363,282.7815,282.9666,5787.0
2024-10-04 15:00:00,290.45,290.72,290.04,290.48,8620.0,282.9666,283.2296,282.5672,282.9958,8620.0
2024-10-04 15:30:00,290.54,291.06,289.8,289.87,26280.0,283.0543,283.5609,282.3334,282.4015,26280.0
2024-10-07 09:30:00,288.28,288.28,285.79,287.68,4685.0,280.8525,280.8525,278.4267,280.268,4685.0
2024-10-07 10:00:00,287.51,288.74,286.41,288.12,18760.0,280.1024,281.3007,279.0307,280.6966,18760.0
2024-10-07 10:30:00,288.33,288.33,286.51,287.29,7721.0,280.9012,280.9012,279.1281,279.888,7721.0
2024-10-07 11:00:00,288.17,288.3,287.4,288.04,4146.0,280.7453,280.872,279.9952,280.6187,4146.0
2024-10-07 11:30:00,287.67,288.0,287.51,287.51,2047.0,280.2582,280.5797,280.1024,280.1024,2047.0
2024-10-07 12:00:00,287.34,288.01,286.91,288.01,4528.0,279.9367,280.5895,279.5178,280.5895,4528.0
2024-10-07 12:30:00,287.86,287.94,287.29,287.81,8009.0,280.4433,280.5213,279.888,280.3946,8009.0
2024-10-07 13:00:00,287.51,287.78,287.11,287.56,4349.0,280.1024,280.3654,279.7127,280.1511,4349.0
2024-10-07 13:30:00,287.79,288.06,287.34,287.53,4100.0,280.3751,280.6382,279.9367,280.1218,4100.0
2024-10-07 14:00:00,287.61,287.95,287.23,287.37,3933.0,280.1998,280.531,279.8296,279.966,3933.0
2024-10-07 14:30:00,287.11,287.22,286.69,286.78,2313.0,279.7127,279.8198,279.3035,279.3912,2313.0
2024-10-07 15:00:00,287.09,287.89,287.09,287.2,11480.0,279.6932,280.4726,279.6932,279.8003,11480.0
2024-10-07 15:30:00,287.23,287.94,287.12,287.91,21100.0,279.8296,280.5213,279.7224,280.492,21100.0
2024-10-08 09:30:00,290.0,290.0,286.93,286.93,5628.0,282.5282,282.5282,279.5373,279.5373,5628.0
2024-10-08 10:00:00,286.84,287.43,286.01,287.0,20985.0,279.4496,280.0244,278.641,279.6055,20985.0
2024-10-08 10:30:00,286.81,287.31,285.76,286.04,10514.0,279.4204,279.9075,278.3974,278.6702,10514.0
2024-10-08 11:00:00,285.7,287.06,285.65,286.69,9423.0,278.339,279.6639,278.2903,279.3035,9423.0
2024-10-08 11:30:00,286.69,286.85,285.93,286.56,2453.0,279.3035,279.4594,278.5631,279.1768,2453.0
2024-10-08 12:00:00,286.86,287.27,286.38,286.98,2934.0,279.4691,279.8685,279.0015,279.586,2934.0
2024-10-08 12:30:00,287.27,287.96,287.27,287.62,2564.0,279.8685,280.5408,279.8685,280.2095,2564.0
2024-10-08 13:00:00,287.44,287.44,286.21,287.02,3307.0,280.0342,280.0342,278.8358,279.625,3307.0
2024-10-08 13:30:00,287.02,287.33,286.63,286.67,2590.0,279.625,279.927,279.245,279.284,2590.0
2024-10-08 14:00:00,287.22,287.56,287.02,287.23,2545.0,279.8198,280.1511,279.625,279.8296,2545.0
2024-10-08 14:30:00,287.11,287.68,287.11,287.48,5727.0,279.7127,280.268,279.7127,280.0731,5727.0
2024-10-08 15:00:00,287.48,287.85,287.24,287.61,15455.0,280.0731,280.4336,279.8393,280.1998,15455.0
2024-10-08 15:30:00,287.42,288.79,287.42,288.47,77949.0,280.0147,281.3494,280.0147,281.0376,77949.0
2024-10-09 09:30:00,288.81,289.5,287.87,288.74,12291.0,281.3689,282.0411,280.4531,281.3007,12291.0
2024-10-09 10:00:00,288.74,288.74,287.49,288.0,20903.0,281.3007,281.3007,280.0829,280.5797,20903.0
2024-10-09 10:30:00,287.62,287.78,285.54,285.96,6082.0,280.2095,280.3654,278.1831,278.5923,6082.0
2024-10-09 11:00:00,285.96,286.8,285.96,286.46,2846.0,278.5923,279.4106,278.5923,279.0794,2846.0
2024-10-09 11:30:00,286.47,286.95,286.41,286.52,3718.0,279.0892,279.5568,279.0307,279.1379,3718.0
2024-10-09 12:00:00,286.59,286.71,286.01,286.04,6927.0,279.2061,279.323,278.641,278.6702,6927.0
2024-10-09 12:30:00,285.81,286.27,285.56,285.79,9505.0,278.4462,278.8943,278.2026,278.4267,9505.0
2024-10-09 13:00:00,285.78,285.85,284.9,285.68,9155.0,278.4169,278.4851,277.5596,278.3195,9155.0
2024-10-09 13:30:00,285.78,286.38,285.73,285.73,6391.0,278.4169,279.0015,278.3682,278.3682,6391.0
2024-10-09 14:00:00,285.76,285.79,285.28,285.4,4429.0,278.3974,278.4267,277.9298,278.0467,4429.0
2024-10-09 14:30:00,285.63,286.92,285.33,286.74,4404.0,278.2708,279.5276,277.9785,279.3522,4404.0
2024-10-09 15:00:00,286.62,287.21,286.43,287.2,2923.0,279.2353,279.8101,279.0502,279.8003,2923.0
2024-10-09 15:30:00,287.91,288.65,287.62,288.38,44419.0,280.492,281.213,280.2095,280.9499,44419.0
2024-10-10 09:30:00,286.69,289.45,286.26,289.06,4848.0,279.3035,281.9924,278.8846,281.6124,4848.0
2024-10-10 10:00:00,288.51,289.38,286.79,286.8,5832.0,281.0766,281.9242,279.4009,279.4106,5832.0
2024-10-10 10:30:00,286.94,286.94,285.21,285.63,3543.0,279.547,279.547,277.8616,278.2708,3543.0
2024-10-10 11:00:00,285.62,285.95,285.33,285.46,1941.0,278.2611,278.5825,277.9785,278.1052,1941.0
2024-10-10 11:30:00,285.32,285.75,285.32,285.32,3393.0,277.9688,278.3877,277.9688,277.9688,3393.0
2024-10-10 12:00:00,285.33,285.9,285.26,285.75,2271.0,277.9785,278.5338,277.9103,278.3877,2271.0
2024-10-10 12:30:00,285.9,286.25,285.21,285.34,5756.0,278.5338,278.8748,277.8616,277.9883,5756.0
2024-10-10 13:00:00,285.28,285.51,285.11,285.42,3935.0,277.9298,278.1539,277.7642,278.0662,3935.0
2024-10-10 13:30:00,285.5,285.78,284.88,285.33,5190.0,278.1441,278.4169,277.5401,277.9785,5190.0
2024-10-10 14:00:00,285.16,285.17,284.63,284.78,9550.0,277.8129,277.8226,277.2966,277.4427,9550.0
2024-10-10 14:30:00,284.92,285.04,284.5,284.5,7109.0,277.5791,277.696,277.1699,277.1699,7109.0
2024-10-10 15:00:00,284.43,284.43,283.72,283.96,10116.0,277.1017,277.1017,276.41,276.6438,10116.0
2024-10-10 15:30:00,283.96,285.47,283.96,285.09,28224.0,276.6438,278.1149,276.6438,277.7447,28224.0
2024-10-11 09:30:00,287.76,287.76,284.86,284.93,10419.0,280.3459,280.3459,277.5206,277.5888,10419.0
2024-10-11 10:00:00,285.88,287.23,284.93,286.4,10134.0,278.5144,279.8296,277.5888,279.021,10134.0
2024-10-11 10:30:00,286.78,286.79,285.59,285.97,6738.0,279.3912,279.4009,278.2318,278.602,6738.0
2024-10-11 11:00:00,286.19,286.19,285.59,285.78,3308.0,278.8164,278.8164,278.2318,278.4169,3308.0
2024-10-11 11:30:00,286.11,286.62,285.99,286.02,11926.0,278.7384,279.2353,278.6215,278.6507,11926.0
2024-10-11 12:00:00,286.29,286.29,284.99,285.62,3920.0,278.9138,278.9138,277.6473,278.2611,3920.0
2024-10-11 12:30:00,285.66,286.04,285.53,285.83,2596.0,278.3,278.6702,278.1734,278.4656,2596.0
2024-10-11 13:00:00,285.27,285.83,285.2,285.83,3235.0,277.9201,278.4656,277.8519,278.4656,3235.0
2024-10-11 13:30:00,285.89,285.98,285.49,285.49,5285.0,278.5241,278.6118,278.1344,278.1344,5285.0
2024-10-11 14:00:00,285.61,286.3,285.29,286.17,7745.0,278.2513,278.9235,277.9396,278.7969,7745.0
2024-10-11 14:30:00,286.32,286.33,285.77,285.86,4763.0,278.943,278.9528,278.4072,278.4949,4763.0
2024-10-11 15:00:00,286.0,286.9,285.87,286.62,9980.0,278.6313,279.5081,278.5046,279.2353,9980.0
2024-10-11 15:30:00,286.67,288.11,286.6,288.07,52774.0,279.284,280.6869,279.2158,280.6479,52774.0
2024-10-14 09:30:00,287.88,287.88,286.27,286.36,3188.0,280.4628,280.4628,278.8943,278.982,3188.0
2024-10-14 10:00:00,287.0,288.06,286.41,288.05,1533.0,279.6055,280.6382,279.0307,280.6284,1533.0
2024-10-14 10:30:00,288.81,290.0,288.81,289.78,1432.0,281.3689,282.5282,281.3689,282.3139,1432.0
2024-10-14 11:00:00,290.25,290.39,289.92,289.92,3166.0,282.7718,282.9082,282.4503,282.4503,3166.0
2024-10-14 11:30:00,290.29,290.29,289.92,290.19,10764.0,282.8107,282.8107,282.4503,282.7133,10764.0
2024-10-14 12:00:00,290.28,290.57,290.26,290.26,1000.0,282.801,283.0835,282.7815,282.7815,1000.0
2024-10-14 12:30:00,290.75,291.04,290.63,291.04,833.0,283.2589,283.5414,283.142,283.5414,833.0
2024-10-14 13:00:00,291.02,291.13,290.33,290.59,1890.0,283.5219,283.6291,282.8497,283.103,1890.0
2024-10-14 13:30:00,290.45,290.59,290.26,290.59,501.0,282.9666,283.103,282.7815,283.103,501.0
2024-10-14 14:00:00,290.47,291.51,290.47,291.1,3511.0,282.9861,283.9993,282.9861,283.5999,3511.0
2024-10-14 14:30:00,291.12,291.28,290.97,291.0,10459.0,283.6193,283.7752,283.4732,283.5024,10459.0
2024-10-14 15:00:00,291.12,292.0,291.05,291.8,14100.0,283.6193,284.4767,283.5511,284.2818,14100.0
2024-10-14 15:30:00,291.8,291.91,291.08,291.22,15478.0,284.2818,284.389,283.5804,283.7168,15478.0
2024-10-15 09:30:00,292.93,294.33,291.96,292.48,20660.0,285.3827,286.7466,284.4377,284.9443,20660.0
2024-10-15 10:00:00,292.66,294.71,292.48,294.71,21738.0,285.1197,287.1168,284.9443,287.1168,21738.0
2024-10-15 10:30:00,294.99,295.72,294.32,294.91,16083.0,287.3896,288.1008,286.7369,287.3117,16083.0
2024-10-15 11:00:00,294.86,296.39,293.45,296.25,18069.0,287.263,288.7536,285.8893,288.6172,18069.0
2024-10-15 11:30:00,296.33,296.84,295.64,296.36,2491.0,288.6951,289.192,288.0229,288.7243,2491.0
2024-10-15 12:00:00,296.62,297.05,296.34,297.05,5884.0,288.9776,289.3966,288.7049,289.3966,5884.0
2024-10-15 12:30:00,296.9,297.02,296.46,296.98,2099.0,289.2504,289.3673,288.8218,289.3284,2099.0
2024-10-15 13:00:00,296.96,297.1,296.56,296.6,2221.0,289.3089,289.4453,288.9192,288.9582,2221.0
2024-10-15 13:30:00,296.79,296.79,295.9,295.91,3837.0,289.1433,289.1433,288.2762,288.2859,3837.0
2024-10-15 14:00:00,295.82,295.82,293.8,294.17,3492.0,288.1982,288.1982,286.2303,286.5908,3492.0
2024-10-15 14:30:00,293.68,294.04,293.64,293.91,5654.0,286.1134,286.4641,286.0744,286.3375,5654.0
2024-10-15 15:00:00,293.91,294.9,293.87,293.97,10984.0,286.3375,287.302,286.2985,286.3959,10984.0
2024-10-15 15:30:00,294.2,294.5,292.49,292.77,44860.0,286.62,286.9123,284.954,285.2268,44860.0
2024-10-16 09:30:00,292.86,296.59,292.86,296.59,5490.0,285.3145,288.9484,285.3145,288.9484,5490.0
2024-10-16 10:00:00,296.53,296.98,294.68,294.68,9914.0,288.89,289.3284,287.0876,287.0876,9914.0
2024-10-16 10:30:00,294.38,295.83,294.38,295.83,3351.0,286.7954,288.208,286.7954,288.208,3351.0
2024-10-16 11:00:00,296.08,296.08,295.28,295.74,5263.0,288.4516,288.4516,287.6722,288.1203,5263.0
2024-10-16 11:30:00,295.74,296.32,295.37,296.19,5227.0,288.1203,288.6854,287.7598,288.5587,5227.0
2024-10-16 12:00:00,296.07,296.07,295.39,295.54,8738.0,288.4418,288.4418,287.7793,287.9255,8738.0
2024-10-16 12:30:00,295.54,295.69,295.14,295.15,4300.0,287.9255,288.0716,287.5358,287.5455,4300.0
2024-10-16 13:00:00,295.34,296.57,295.34,296.5,5243.0,287.7306,288.9289,287.7306,288.8607,5243.0
2024-10-16 13:30:00,296.43,296.49,296.04,296.45,4923.0,288.7925,288.851,288.4126,288.812,4923.0
2024-10-16 14:00:00,296.53,297.16,296.53,296.95,5427.0,288.89,289.5037,288.89,289.2991,5427.0
2024-10-16 14:30:00,296.94,296.99,296.34,296.34,4919.0,289.2894,289.3381,288.7049,288.7049,4919.0
2024-10-16 15:00:00,296.24,297.25,296.17,296.86,5311.0,288.6074,289.5914,288.5392,289.2115,5311.0
2024-10-16 15:30:00,296.86,297.82,296.82,297.45,31508.0,289.2115,290.1467,289.1725,289.7863,31508.0
2024-10-17 09:30:00,297.1,298.74,295.33,295.63,3138.0,289.4453,291.043,287.7209,288.0131,3138.0
2024-10-17 10:00:00,295.51,295.82,294.27,294.27,2903.0,287.8962,288.1982,286.6882,286.6882,2903.0
2024-10-17 10:30:00,294.59,295.83,294.59,295.82,2429.0,286.9999,288.208,286.9999,288.1982,2429.0
2024-10-17 11:00:00,295.86,296.53,295.67,296.02,1915.0,288.2372,288.89,288.0521,288.3931,1915.0
2024-10-17 11:30:00,295.73,296.08,295.73,295.87,1494.0,288.1106,288.4516,288.1106,288.247,1494.0
2024-10-17 12:00:00,296.06,296.06,295.35,295.94,3349.0,288.4321,288.4321,287.7404,288.3152,3349.0
2024-10-17 12:30:00,295.79,295.99,295.66,295.9,1010.0,288.169,288.3639,288.0424,288.2762,1010.0
2024-10-17 13:00:00,295.9,295.93,295.25,295.44,5688.0,288.2762,288.3054,287.6429,287.828,5688.0
2024-10-17 13:30:00,295.46,295.82,295.44,295.57,3607.0,287.8475,288.1982,287.828,287.9547,3607.0
2024-10-17 14:00:00,295.56,295.56,294.7,294.76,4293.0,287.9449,287.9449,287.1071,287.1656,4293.0
2024-10-17 14:30:00,294.67,295.01,293.5,293.5,6541.0,287.0779,287.4091,285.938,285.938,6541.0
2024-10-17 15:00:00,293.73,294.23,293.7,294.01,4883.0,286.1621,286.6492,286.1329,286.4349,4883.0
2024-10-17 15:30:00,293.89,294.48,293.15,294.43,17553.0,286.318,286.8928,285.597,286.8441,17553.0
2024-10-18 09:30:00,295.7,296.2,294.6,294.8,17014.0,288.0813,288.5685,287.0097,287.2045,17014.0
2024-10-18 10:00:00,294.71,295.57,294.7,295.36,1738.0,287.1168,287.9547,287.1071,287.7501,1738.0
2024-10-18 10:30:00,295.95,296.83,295.61,296.56,908.0,288.3249,289.1822,287.9937,288.9192,908.0
2024-10-18 11:00:00,296.54,296.84,296.14,296.77,1328.0,288.8997,289.192,288.51,289.1238,1328.0
2024-10-18 11:30:00,296.85,297.17,296.07,296.07,1313.0,289.2017,289.5135,288.4418,288.4418,1313.0
2024-10-18 12:00:00,296.06,296.31,295.71,296.31,776.0,288.4321,288.6756,288.0911,288.6756,776.0
2024-10-18 12:30:00,296.17,297.63,296.17,296.78,3700.0,288.5392,289.9616,288.5392,289.1335,3700.0
2024-10-18 13:00:00,296.81,296.96,296.81,296.93,1325.0,289.1627,289.3089,289.1627,289.2797,1325.0
2024-10-18 13:30:00,296.91,297.21,296.2,296.5,5841.0,289.2602,289.5524,288.5685,288.8607,5841.0
2024-10-18 14:00:00,296.64,297.69,296.64,297.69,2233.0,288.9971,290.0201,288.9971,290.0201,2233.0
2024-10-18 14:30:00,297.06,297.55,296.85,297.28,1239.0,289.4063,289.8837,289.2017,289.6206,1239.0
2024-10-18 15:00:00,297.01,297.12,296.16,296.53,24474.0,289.3576,289.4648,288.5295,288.89,24474.0
2024-10-18 15:30:00,296.54,297.1,296.27,296.5,14457.0,288.8997,289.4453,288.6367,288.8607,14457.0
2024-10-21 09:30:00,293.42,295.12,291.56,294.42,11083.0,285.8601,287.5163,284.048,286.8343,11083.0
2024-10-21 10:00:00,293.65,293.65,291.2,291.21,19951.0,286.0842,286.0842,283.6973,283.707,19951.0
2024-10-21 10:30:00,290.96,290.96,290.25,290.25,1440.0,283.4635,283.4635,282.7718,282.7718,1440.0
2024-10-21 11:00:00,289.0,289.83,288.94,288.94,2509.0,281.554,282.3626,281.4955,281.4955,2509.0
2024-10-21 11:30:00,289.49,290.27,289.18,290.11,1825.0,282.0313,282.7912,281.7293,282.6354,1825.0
2024-10-21 12:00:00,290.33,291.06,290.09,290.95,9273.0,282.8497,283.5609,282.6159,283.4537,9273.0
2024-10-21 12:30:00,291.3,291.3,290.42,290.99,12975.0,283.7947,283.7947,282.9374,283.4927,12975.0
2024-10-21 13:00:00,290.98,291.8,290.97,291.36,3786.0,283.483,284.2818,283.4732,283.8532,3786.0
2024-10-21 13:30:00,291.35,292.59,291.17,292.06,7140.0,283.8434,285.0515,283.6681,284.5351,7140.0
2024-10-21 14:00:00,292.03,292.42,291.47,291.47,4679.0,284.5059,284.8858,283.9603,283.9603,4679.0
2024-10-21 14:30:00,291.53,291.7,290.98,291.66,6119.0,284.0188,284.1844,283.483,284.1454,6119.0
2024-10-21 15:00:00,291.82,292.01,291.13,291.38,8692.0,284.3013,284.4864,283.6291,283.8726,8692.0
2024-10-21 15:30:00,291.4,292.02,290.98,291.36,55164.0,283.8921,284.4962,283.483,283.8532,55164.0
2024-10-22 09:30:00,290.91,291.72,290.91,291.46,3851.0,283.4148,284.2039,283.4148,283.9506,3851.0
2024-10-22 10:00:00,292.1,292.9,290.95,291.85,4751.0,284.5741,285.3535,283.4537,284.3305,4751.0
2024-10-22 10:30:00,292.35,292.35,291.38,292.04,4527.0,284.8177,284.8177,283.8726,284.5156,4527.0
2024-10-22 11:00:00,292.05,292.41,291.47,292.41,4800.0,284.5254,284.8761,283.9603,284.8761,4800.0
2024-10-22 11:30:00,292.56,292.88,292.28,292.43,1200.0,285.0222,285.334,284.7495,284.8956,1200.0
2024-10-22 12:00:00,292.38,293.29,292.3,292.34,2671.0,284.8469,285.7334,284.7689,284.8079,2671.0
2024-10-22 12:30:00,292.55,292.94,292.55,292.78,2435.0,285.0125,285.3925,285.0125,285.2366,2435.0
2024-10-22 13:00:00,292.62,292.97,292.49,292.97,3614.0,285.0807,285.4217,284.954,285.4217,3614.0
2024-10-22 13:30:00,293.17,293.17,292.83,292.83,2035.0,285.6165,285.6165,285.2853,285.2853,2035.0
2024-10-22 14:00:00,292.75,293.42,292.64,293.23,2044.0,285.2073,285.8601,285.1002,285.675,2044.0
2024-10-22 14:30:00,293.42,294.0,293.27,293.72,1963.0,285.8601,286.4251,285.7139,286.1524,1963.0
2024-10-22 15:00:00,294.0,294.37,293.82,294.06,2436.0,286.4251,286.7856,286.2498,286.4836,2436.0
2024-10-22 15:30:00,293.97,294.88,293.23,293.23,27768.0,286.3959,287.2825,285.675,285.675,27768.0
2024-10-23 09:30:00,294.39,297.27,294.39,295.4,5250.0,286.8051,289.6109,286.8051,287.7891,5250.0
2024-10-23 10:00:00,295.34,298.33,295.33,296.88,4768.0,287.7306,290.6436,287.7209,289.2309,4768.0
2024-10-23 10:30:00,296.86,298.82,296.85,298.1,5387.0,289.2115,291.121,289.2017,290.4195,5387.0
2024-10-23 11:00:00,298.01,298.02,296.98,297.36,2096.0,290.3318,290.3416,289.3284,289.6986,2096.0
2024-10-23 11:30:00,297.55,299.05,297.55,299.05,988.0,289.8837,291.345,289.8837,291.345,988.0
2024-10-23 12:00:00,299.19,301.76,299.18,301.56,3114.0,291.4814,293.9852,291.4717,293.7904,3114.0
2024-10-23 12:30:00,301.65,301.89,300.07,300.07,5519.0,293.878,294.1119,292.3387,292.3387,5519.0
2024-10-23 13:00:00,300.13,300.32,298.94,299.13,8840.0,292.3972,292.5823,291.2379,291.423,8840.0
2024-10-23 13:30:00,299.03,299.9,298.54,299.68,6078.0,291.3255,292.1731,290.8482,291.9588,6078.0
2024-10-23 14:00:00,299.75,300.56,299.45,300.56,12898.0,292.027,292.8161,291.7347,292.8161,12898.0
2024-10-23 14:30:00,300.31,300.54,300.03,300.44,4164.0,292.5726,292.7966,292.2998,292.6992,4164.0
2024-10-23 15:00:00,300.37,300.37,299.56,299.89,5106.0,292.631,292.631,291.8419,292.1634,5106.0
2024-10-23 15:30:00,299.89,300.58,299.73,299.9,25065.0,292.1634,292.8356,292.0075,292.1731,25065.0
2024-10-24 09:30:00,301.44,302.06,300.12,301.56,10005.0,293.6735,294.2775,292.3875,293.7904,10005.0
2024-10-24 10:00:00,301.14,301.14,299.31,300.32,14440.0,293.3812,293.3812,291.5983,292.5823,14440.0
2024-10-24 10:30:00,300.63,301.6,300.24,301.6,3666.0,292.8843,293.8293,292.5044,293.8293,3666.0
2024-10-24 11:00:00,301.42,301.66,300.42,300.57,7067.0,293.654,293.8878,292.6797,292.8259,7067.0
2024-10-24 11:30:00,300.55,300.72,299.53,299.92,4539.0,292.8064,292.972,291.8127,292.1926,4539.0
2024-10-24 12:00:00,299.92,300.17,299.65,299.97,10811.0,292.1926,292.4362,291.9296,292.2413,10811.0
2024-10-24 12:30:00,300.45,301.01,300.18,300.89,2286.0,292.709,293.2545,292.4459,293.1376,2286.0
2024-10-24 13:00:00,300.87,301.6,300.87,300.98,8872.0,293.1181,293.8293,293.1181,293.2253,8872.0
2024-10-24 13:30:00,301.06,301.97,301.05,301.5,7824.0,293.3032,294.1898,293.2935,293.7319,7824.0
2024-10-24 14:00:00,301.21,301.64,301.09,301.38,3886.0,293.4494,293.8683,293.3325,293.615,3886.0
2024-10-24 14:30:00,301.38,301.73,301.37,301.48,5395.0,293.615,293.956,293.6053,293.7124,5395.0
2024-10-24 15:00:00,301.38,301.99,301.09,301.99,11171.0,293.615,294.2093,293.3325,294.2093,11171.0
2024-10-24 15:30:00,301.91,302.27,301.25,301.89,43830.0,294.1313,294.4821,293.4883,294.1119,43830.0
2024-10-25 09:30:00,303.49,303.49,300.71,300.71,4130.0,295.6706,295.6706,292.9623,292.9623,4130.0
2024-10-25 10:00:00,300.17,301.73,299.54,301.73,6162.0,292.4362,293.956,291.8224,293.956,6162.0
2024-10-25 10:30:00,300.82,301.44,300.3,300.4,1066.0,293.0694,293.6735,292.5628,292.6602,1066.0
2024-10-25 11:00:00,300.27,300.61,298.79,299.59,7567.0,292.5336,292.8648,291.0917,291.8711,7567.0
2024-10-25 11:30:00,299.12,299.45,298.87,299.13,1630.0,291.4132,291.7347,291.1697,291.423,1630.0
2024-10-25 12:00:00,298.69,298.69,298.06,298.59,970.0,290.9943,290.9943,290.3805,290.8969,970.0
2024-10-25 12:30:00,298.35,298.35,297.07,297.13,3670.0,290.6631,290.6631,289.416,289.4745,3670.0
2024-10-25 13:00:00,297.79,298.42,297.72,298.06,2619.0,290.1175,290.7313,290.0493,290.3805,2619.0
2024-10-25 13:30:00,298.21,298.28,297.57,297.69,3196.0,290.5267,290.5949,289.9032,290.0201,3196.0
2024-10-25 14:00:00,297.5,297.58,297.04,297.41,3577.0,289.835,289.9129,289.3868,289.7473,3577.0
2024-10-25 14:30:00,297.3,297.76,296.65,297.69,3004.0,289.6401,290.0883,289.0069,290.0201,3004.0
2024-10-25 15:00:00,297.56,297.56,296.87,297.06,3762.0,289.8934,289.8934,289.2212,289.4063,3762.0
2024-10-25 15:30:00,297.06,297.16,295.21,295.87,25667.0,289.4063,289.5037,287.604,288.247,25667.0
2024-10-28 09:30:00,298.18,300.43,296.46,300.38,3302.0,290.4974,292.6895,288.8218,292.6408,3302.0
2024-10-28 10:00:00,299.83,300.28,298.83,300.15,5929.0,292.1049,292.5433,291.1307,292.4167,5929.0
2024-10-28 10:30:00,300.09,300.09,298.52,299.21,6662.0,292.3582,292.3582,290.8287,291.5009,6662.0
2024-10-28 11:00:00,299.15,299.67,298.86,299.45,10979.0,291.4425,291.9491,291.1599,291.7347,10979.0
2024-10-28 11:30:00,299.56,299.56,298.24,298.49,6254.0,291.8419,291.8419,290.5559,290.7995,6254.0
2024-10-28 12:00:00,298.6,299.4,298.6,299.26,2923.0,290.9066,291.686,290.9066,291.5496,2923.0
2024-10-28 12:30:00,299.27,299.27,298.37,298.9,2900.0,291.5594,291.5594,290.6825,291.1989,2900.0
2024-10-28 13:00:00,298.8,298.8,298.5,298.73,2827.0,291.1015,291.1015,290.8092,291.0333,2827.0
2024-10-28 13:30:00,298.66,298.98,298.47,298.55,2617.0,290.9651,291.2768,290.78,290.8579,2617.0
2024-10-28 14:00:00,298.63,299.37,298.61,299.24,2998.0,290.9358,291.6568,290.9164,291.5301,2998.0
2024-10-28 14:30:00,299.31,299.97,299.31,299.67,4112.0,291.5983,292.2413,291.5983,291.9491,4112.0
2024-10-28 15:00:00,299.62,299.78,299.24,299.55,6556.0,291.9003,292.0562,291.5301,291.8321,6556.0
2024-10-28 15:30:00,299.61,299.87,299.06,299.76,23648.0,291.8906,292.1439,291.3548,292.0367,23648.0
2024-10-29 09:30:00,299.76,299.9,295.99,298.44,26997.0,292.0367,292.1731,288.3639,290.7507,26997.0
2024-10-29 10:00:00,298.77,299.23,298.14,298.86,6294.0,291.0722,291.5204,290.4585,291.1599,6294.0
2024-10-29 10:30:00,298.81,299.5,298.47,299.23,7656.0,291.1112,291.7834,290.78,291.5204,7656.0
2024-10-29 11:00:00,298.79,299.19,298.1,298.79,5688.0,291.0917,291.4814,290.4195,291.0917,5688.0
2024-10-29 11:30:00,298.96,299.36,298.53,298.9,2065.0,291.2573,291.647,290.8384,291.1989,2065.0
2024-10-29 12:00:00,298.94,299.5,298.85,299.27,2983.0,291.2379,291.7834,291.1502,291.5594,2983.0
2024-10-29 12:30:00,299.26,299.44,298.88,299.43,2862.0,291.5496,291.725,291.1794,291.7152,2862.0
2024-10-29 13:00:00,299.63,299.93,298.97,299.2,5058.0,291.9101,292.2024,291.2671,291.4912,5058.0
2024-10-29 13:30:00,299.32,299.43,298.88,299.31,2021.0,291.6081,291.7152,291.1794,291.5983,2021.0
2024-10-29 14:00:00,299.31,299.32,298.95,299.25,3417.0,291.5983,291.6081,291.2476,291.5399,3417.0
2024-10-29 14:30:00,299.26,299.55,299.15,299.22,5284.0,291.5496,291.8321,291.4425,291.5106,5284.0
2024-10-29 15:00:00,299.28,299.42,298.91,299.25,7897.0,291.5691,291.7055,291.2086,291.5399,7897.0
2024-10-29 15:30:00,299.27,299.27,298.05,298.61,51214.0,291.5594,291.5594,290.3708,290.9164,51214.0
2024-10-30 09:30:00,298.0,298.7,294.03,295.9,35873.0,290.3221,291.004,286.4544,288.2762,35873.0
2024-10-30 10:00:00,295.62,295.62,293.22,293.52,8528.0,288.0034,288.0034,285.6652,285.9575,8528.0
2024-10-30 10:30:00,292.85,295.71,292.85,294.51,12757.0,285.3048,288.0911,285.3048,286.922,12757.0
2024-10-30 11:00:00,294.92,294.92,292.0,293.27,8560.0,287.3214,287.3214,284.4767,285.7139,8560.0
2024-10-30 11:30:00,294.72,296.59,294.71,296.19,13773.0,287.1266,288.9484,287.1168,288.5587,13773.0
2024-10-30 12:00:00,296.25,298.12,295.89,295.89,21265.0,288.6172,290.439,288.2664,288.2664,21265.0
2024-10-30 12:30:00,295.73,296.01,294.61,295.08,7121.0,288.1106,288.3834,287.0194,287.4773,7121.0
2024-10-30 13:00:00,294.66,295.7,294.44,295.7,5721.0,287.0681,288.0813,286.8538,288.0813,5721.0
2024-10-30 13:30:00,294.97,295.04,293.61,293.61,1750.0,287.3701,287.4383,286.0452,286.0452,1750.0
2024-10-30 14:00:00,293.67,294.81,293.06,294.46,11586.0,286.1036,287.2143,285.5094,286.8733,11586.0
2024-10-30 14:30:00,294.24,295.68,294.03,295.36,6612.0,286.659,288.0619,286.4544,287.7501,6612.0
2024-10-30 15:00:00,294.98,295.07,293.42,293.45,15546.0,287.3799,287.4676,285.8601,285.8893,15546.0
2024-10-30 15:30:00,293.24,294.78,293.02,294.2,38805.0,285.6847,287.185,285.4704,286.62,38805.0
2024-10-31 09:30:00,291.07,291.42,288.39,290.18,12577.0,283.5706,283.9116,280.9597,282.7036,12577.0
2024-10-31 10:00:00,290.67,290.67,288.38,288.58,10995.0,283.1809,283.1809,280.9499,281.1448,10995.0
2024-10-31 10:30:00,288.68,289.71,287.97,287.98,6048.0,281.2422,282.2457,280.5505,280.5602,6048.0
2024-10-31 11:00:00,288.05,288.73,286.78,288.45,7340.0,280.6284,281.2909,279.3912,281.0181,7340.0
2024-10-31 11:30:00,288.69,289.94,288.69,289.28,3504.0,281.252,282.4697,281.252,281.8268,3504.0
2024-10-31 12:00:00,289.15,289.34,288.73,289.15,3797.0,281.7001,281.8852,281.2909,281.7001,3797.0
2024-10-31 12:30:00,289.02,289.6,288.99,289.13,2691.0,281.5734,282.1385,281.5442,281.6806,2691.0
2024-10-31 13:00:00,289.13,290.1,289.12,289.75,3152.0,281.6806,282.6256,281.6709,282.2846,3152.0
2024-10-31 13:30:00,289.36,289.81,289.29,289.43,1626.0,281.9047,282.3431,281.8365,281.9729,1626.0
2024-10-31 14:00:00,289.43,289.44,288.44,288.66,11701.0,281.9729,281.9826,281.0084,281.2227,11701.0
2024-10-31 14:30:00,288.29,288.29,286.82,286.87,6232.0,280.8623,280.8623,279.4301,279.4788,6232.0
2024-10-31 15:00:00,286.84,287.07,285.67,286.19,29835.0,279.4496,279.6737,278.3098,278.8164,29835.0
2024-10-31 15:30:00,286.3,286.3,283.7,283.88,63916.0,278.9235,278.9235,276.3905,276.5659,63916.0
2024-11-01 09:30:00,283.23,284.61,281.23,281.26,13667.0,275.9326,277.2771,273.9842,274.0134,13667.0
2024-11-01 10:00:00,281.48,282.17,280.34,281.12,25990.0,274.2277,274.8999,273.1171,273.877,25990.0
2024-11-01 10:30:00,281.11,281.66,279.65,280.97,17008.0,273.8672,274.4031,272.4449,273.7309,17008.0
2024-11-01 11:00:00,280.63,281.02,279.62,279.74,16274.0,273.3996,273.7796,272.4156,272.5325,16274.0
2024-11-01 11:30:00,279.54,279.54,278.57,278.76,11514.0,272.3377,272.3377,271.3927,271.5778,11514.0
2024-11-01 12:00:00,278.43,279.24,277.75,279.07,13162.0,271.2563,272.0454,270.5938,271.8798,13162.0
2024-11-01 12:30:00,279.01,279.26,277.55,277.55,8361.0,271.8214,272.0649,270.399,270.399,8361.0
2024-11-01 13:00:00,277.55,277.93,276.64,277.6,15836.0,270.399,270.7692,269.5124,270.4477,15836.0
2024-11-01 13:30:00,277.62,278.0,276.66,278.0,11699.0,270.4672,270.8374,269.5319,270.8374,11699.0
2024-11-01 14:00:00,277.81,278.01,276.96,277.93,7588.0,270.6523,270.8471,269.8242,270.7692,7588.0
2024-11-01 14:30:00,277.76,277.81,277.08,277.43,11215.0,270.6036,270.6523,269.9411,270.2821,11215.0
2024-11-01 15:00:00,277.46,278.64,277.33,278.36,7433.0,270.3113,271.4609,270.1846,271.1881,7433.0
2024-11-01 15:30:00,278.23,278.23,276.46,276.85,43248.0,271.0615,271.0615,269.3371,269.717,43248.0
2024-11-04 09:30:00,275.71,279.09,275.6,279.09,12128.0,268.6064,271.8993,268.4992,271.8993,12128.0
2024-11-04 10:00:00,278.97,279.7,278.57,279.69,7661.0,271.7824,272.4936,271.3927,272.4838,7661.0
2024-11-04 10:30:00,279.7,279.75,278.73,279.18,4494.0,272.4936,272.5423,271.5486,271.987,4494.0
2024-11-04 11:00:00,278.87,279.51,277.75,277.77,18117.0,271.685,272.3085,270.5938,270.6133,18117.0
2024-11-04 11:30:00,277.78,278.0,277.1,277.32,5030.0,270.623,270.8374,269.9606,270.1749,5030.0
2024-11-04 12:00:00,277.23,278.4,276.92,278.39,7240.0,270.0872,271.2271,269.7852,271.2173,7240.0
2024-11-04 12:30:00,278.6,279.11,278.44,278.47,4638.0,271.4219,271.9188,271.266,271.2953,4638.0
2024-11-04 13:00:00,278.32,278.55,277.84,278.16,4473.0,271.1491,271.3732,270.6815,270.9933,4473.0
2024-11-04 13:30:00,278.1,278.25,277.66,278.02,3868.0,270.9348,271.0809,270.5061,270.8569,3868.0
2024-11-04 14:00:00,278.02,278.39,277.89,278.08,6071.0,270.8569,271.2173,270.7302,270.9153,6071.0
2024-11-04 14:30:00,278.19,278.43,278.11,278.25,2930.0,271.0225,271.2563,270.9445,271.0809,2930.0
2024-11-04 15:00:00,278.21,279.29,278.21,279.05,6673.0,271.042,272.0941,271.042,271.8603,6673.0
2024-11-04 15:30:00,279.04,280.71,278.72,280.64,58853.0,271.8506,273.4776,271.5388,273.4094,58853.0
2024-11-05 09:30:00,279.08,282.38,276.22,282.38,4473.0,271.8896,275.1045,269.1032,275.1045,4473.0
2024-11-05 10:00:00,282.44,282.44,281.35,281.99,26408.0,275.163,275.163,274.1011,274.7246,26408.0
2024-11-05 10:30:00,282.08,284.96,282.08,283.82,10353.0,274.8123,277.6181,274.8123,276.5074,10353.0
2024-11-05 11:00:00,284.15,285.37,284.15,284.8,4000.0,276.8289,278.0175,276.8289,277.4622,4000.0
2024-11-05 11:30:00,284.39,285.42,284.39,285.41,1941.0,277.0627,278.0662,277.0627,278.0565,1941.0
2024-11-05 12:00:00,285.36,286.87,285.32,286.8,8790.0,278.0077,279.4788,277.9688,279.4106,8790.0
2024-11-05 12:30:00,286.89,287.92,286.89,287.69,7246.0,279.4983,280.5018,279.4983,280.2777,7246.0
2024-11-05 13:00:00,287.75,288.82,287.68,288.82,13174.0,280.3362,281.3786,280.268,281.3786,13174.0
2024-11-05 13:30:00,288.84,289.18,288.29,289.11,9701.0,281.3981,281.7293,280.8623,281.6611,9701.0
2024-11-05 14:00:00,289.27,289.58,288.41,289.03,5502.0,281.817,282.119,280.9792,281.5832,5502.0
2024-11-05 14:30:00,289.04,289.3,288.76,288.98,5743.0,281.5929,281.8462,281.3201,281.5345,5743.0
2024-11-05 15:00:00,289.0,289.41,288.65,289.03,7073.0,281.554,281.9534,281.213,281.5832,7073.0
2024-11-05 15:30:00,289.03,291.01,289.03,291.0,32537.0,281.5832,283.5122,281.5832,283.5024,32537.0
2024-11-06 09:30:00,294.23,299.3,294.23,295.02,82955.0,286.6492,291.5886,286.6492,287.4189,82955.0
2024-11-06 10:00:00,295.47,299.48,295.47,297.2,70721.0,287.8573,291.7639,287.8573,289.5427,70721.0
2024-11-06 10:30:00,296.79,296.79,293.69,294.34,27886.0,289.1433,289.1433,286.1231,286.7564,27886.0
2024-11-06 11:00:00,294.61,295.03,293.46,294.64,18119.0,287.0194,287.4286,285.8991,287.0487,18119.0
2024-11-06 11:30:00,294.67,295.21,292.38,293.63,23061.0,287.0779,287.604,284.8469,286.0647,23061.0
2024-11-06 12:00:00,293.8,294.74,292.39,293.09,14254.0,286.2303,287.1461,284.8566,285.5386,14254.0
2024-11-06 12:30:00,292.89,293.27,292.47,292.73,13250.0,285.3437,285.7139,284.9346,285.1879,13250.0
2024-11-06 13:00:00,292.72,293.13,292.04,292.05,8230.0,285.1781,285.5776,284.5156,284.5254,8230.0
2024-11-06 13:30:00,292.07,293.05,291.33,292.81,10023.0,284.5449,285.4996,283.8239,285.2658,10023.0
2024-11-06 14:00:00,292.82,293.44,292.43,293.11,12716.0,285.2755,285.8796,284.8956,285.5581,12716.0
2024-11-06 14:30:00,293.17,293.17,290.87,290.88,16597.0,285.6165,285.6165,283.3758,283.3855,16597.0
2024-11-06 15:00:00,290.56,293.01,290.56,292.84,10219.0,283.0738,285.4606,283.0738,285.295,10219.0
2024-11-06 15:30:00,292.53,294.04,292.53,293.6,40020.0,284.993,286.4641,284.993,286.0354,40020.0
2024-11-07 09:30:00,293.76,295.78,293.08,293.89,8025.0,286.1913,288.1593,285.5288,286.318,8025.0
2024-11-07 10:00:00,293.8,294.14,292.41,293.84,5426.0,286.2303,286.5615,284.8761,286.2693,5426.0
2024-11-07 10:30:00,294.63,295.75,294.63,295.01,6225.0,287.0389,288.1301,287.0389,287.4091,6225.0
2024-11-07 11:00:00,295.28,296.54,294.82,295.88,5324.0,287.6722,288.8997,287.224,288.2567,5324.0
2024-11-07 11:30:00,296.22,296.74,295.72,296.52,4267.0,288.5879,289.0945,288.1008,288.8802,4267.0
2024-11-07 12:00:00,297.02,297.58,296.96,297.01,4226.0,289.3673,289.9129,289.3089,289.3576,4226.0
2024-11-07 12:30:00,296.79,297.37,296.67,296.92,5328.0,289.1433,289.7083,289.0263,289.2699,5328.0
2024-11-07 13:00:00,296.72,296.93,295.82,296.29,5703.0,289.0751,289.2797,288.1982,288.6561,5703.0
2024-11-07 13:30:00,296.16,296.16,294.83,294.83,2861.0,288.5295,288.5295,287.2338,287.2338,2861.0
2024-11-07 14:00:00,294.96,295.17,293.6,295.17,2278.0,287.3604,287.565,286.0354,287.565,2278.0
2024-11-07 14:30:00,294.88,295.66,293.67,295.36,11528.0,287.2825,288.0424,286.1036,287.7501,11528.0
2024-11-07 15:00:00,295.44,296.82,295.44,296.63,4699.0,287.828,289.1725,287.828,288.9874,4699.0
2024-11-07 15:30:00,296.78,297.19,295.85,296.54,34005.0,289.1335,289.533,288.2275,288.8997,34005.0
2024-11-08 09:30:00,298.32,302.22,298.04,302.09,5753.0,290.6338,294.4334,290.3611,294.3067,5753.0
2024-11-08 10:00:00,302.21,305.41,301.2,304.71,7612.0,294.4236,297.5412,293.4396,296.8592,7612.0
2024-11-08 10:30:00,304.82,305.8,304.71,305.8,6091.0,296.9664,297.9211,296.8592,297.9211,6091.0
2024-11-08 11:00:00,305.67,305.67,303.5,303.5,3814.0,297.7945,297.7945,295.6804,295.6804,3814.0
2024-11-08 11:30:00,303.35,304.06,303.24,304.06,3678.0,295.5342,296.2259,295.4271,296.2259,3678.0
2024-11-08 12:00:00,304.0,304.49,303.89,304.49,1000.0,296.1675,296.6449,296.0603,296.6449,1000.0
2024-11-08 12:30:00,304.23,305.01,304.04,304.61,2650.0,296.3916,297.1515,296.2065,296.7618,2650.0
2024-11-08 13:00:00,304.75,304.92,304.46,304.92,2576.0,296.8982,297.0638,296.6156,297.0638,2576.0
2024-11-08 13:30:00,304.68,304.92,304.45,304.72,2536.0,296.83,297.0638,296.6059,296.8689,2536.0
2024-11-08 14:00:00,304.56,305.53,304.56,305.3,4100.0,296.7131,297.6581,296.7131,297.434,4100.0
2024-11-08 14:30:00,305.37,305.99,305.34,305.51,3487.0,297.5022,298.1062,297.473,297.6386,3487.0
2024-11-08 15:00:00,305.38,305.59,304.77,305.26,6515.0,297.5119,297.7165,296.9177,297.395,6515.0
2024-11-08 15:30:00,305.18,305.35,304.4,304.67,31724.0,297.3171,297.4827,296.5572,296.8202,31724.0
2024-11-11 09:30:00,304.71,307.0,304.71,306.33,4833.0,296.8592,299.0902,296.8592,298.4375,4833.0
2024-11-11 10:00:00,306.33,307.18,305.12,305.49,10816.0,298.4375,299.2656,297.2586,297.6191,10816.0
2024-11-11 10:30:00,305.12,307.18,305.12,307.17,3460.0,297.2586,299.2656,297.2586,299.2558,3460.0
2024-11-11 11:00:00,307.68,307.85,307.11,307.61,6217.0,299.7527,299.9183,299.1974,299.6845,6217.0
2024-11-11 11:30:00,307.31,308.14,307.13,307.13,1984.0,299.3922,300.2008,299.2168,299.2168,1984.0
2024-11-11 12:00:00,307.06,307.16,306.27,306.31,6202.0,299.1487,299.2461,298.379,298.418,6202.0
2024-11-11 12:30:00,306.13,306.13,304.38,304.38,4225.0,298.2426,298.2426,296.5377,296.5377,4225.0
2024-11-11 13:00:00,304.69,304.8,304.02,304.02,1465.0,296.8397,296.9469,296.187,296.187,1465.0
2024-11-11 13:30:00,303.98,304.89,303.8,304.62,3381.0,296.148,297.0346,295.9726,296.7715,3381.0
2024-11-11 14:00:00,304.55,304.69,304.27,304.6,1999.0,296.7033,296.8397,296.4305,296.752,1999.0
2024-11-11 14:30:00,304.6,305.21,304.6,305.14,3223.0,296.752,297.3463,296.752,297.2781,3223.0
2024-11-11 15:00:00,304.67,305.09,304.6,304.83,2777.0,296.8202,297.2294,296.752,296.9761,2777.0
2024-11-11 15:30:00,304.8,305.12,303.93,304.27,16260.0,296.9469,297.2586,296.0993,296.4305,16260.0
2024-11-12 09:30:00,304.05,305.55,303.74,303.74,8654.0,296.2162,297.6776,295.9142,295.9142,8654.0
2024-11-12 10:00:00,304.21,305.01,303.94,304.11,6974.0,296.3721,297.1515,296.109,296.2747,6974.0
2024-11-12 10:30:00,303.97,304.7,303.02,303.03,4297.0,296.1383,296.8495,295.2127,295.2225,4297.0
2024-11-12 11:00:00,303.27,303.68,302.91,303.57,1802.0,295.4563,295.8557,295.1056,295.7486,1802.0
2024-11-12 11:30:00,303.53,303.53,302.39,302.86,2727.0,295.7096,295.7096,294.599,295.0569,2727.0
2024-11-12 12:00:00,302.9,303.18,302.7,302.7,2011.0,295.0958,295.3686,294.901,294.901,2011.0
2024-11-12 12:30:00,302.52,302.52,301.45,301.91,2832.0,294.7256,294.7256,293.6832,294.1313,2832.0
2024-11-12 13:00:00,301.7,302.28,301.02,301.35,2182.0,293.9268,294.4918,293.2643,293.5858,2182.0
2024-11-12 13:30:00,301.36,302.27,301.36,302.08,1740.0,293.5955,294.4821,293.5955,294.297,1740.0
2024-11-12 14:00:00,302.11,302.24,301.95,302.05,1240.0,294.3262,294.4528,294.1703,294.2677,1240.0
2024-11-12 14:30:00,302.0,302.49,301.66,301.8,17651.0,294.219,294.6964,293.8878,294.0242,17651.0
2024-11-12 15:00:00,301.53,301.76,300.91,301.17,3297.0,293.7611,293.9852,293.1571,293.4104,3297.0
2024-11-12 15:30:00,301.15,301.51,300.73,301.01,22160.0,293.3909,293.7416,292.9817,293.2545,22160.0
2024-11-13 09:30:00,303.63,306.17,303.13,305.61,6312.0,295.807,298.2816,295.3199,297.736,6312.0
2024-11-13 10:00:00,305.89,306.66,305.2,305.88,4941.0,298.0088,298.759,297.3366,297.9991,4941.0
2024-11-13 10:30:00,306.24,307.35,306.01,307.1,3895.0,298.3498,299.4312,298.1257,299.1876,3895.0
2024-11-13 11:00:00,307.03,308.02,306.93,307.25,4839.0,299.1194,300.0839,299.022,299.3338,4839.0
2024-11-13 11:30:00,307.52,307.78,307.0,307.33,1011.0,299.5968,299.8501,299.0902,299.4117,1011.0
2024-11-13 12:00:00,307.29,307.39,306.94,306.97,1411.0,299.3727,299.4701,299.0317,299.061,1411.0
2024-11-13 12:30:00,306.21,307.41,306.12,307.4,10990.0,298.3206,299.4896,298.2329,299.4799,10990.0
2024-11-13 13:00:00,307.32,307.32,305.98,306.0,2422.0,299.402,299.402,298.0965,298.116,2422.0
2024-11-13 13:30:00,306.0,306.01,305.43,305.45,1329.0,298.116,298.1257,297.5606,297.5801,1329.0
2024-11-13 14:00:00,305.24,305.98,305.23,305.96,1652.0,297.3755,298.0965,297.3658,298.077,1652.0
2024-11-13 14:30:00,305.55,305.65,305.1,305.15,3211.0,297.6776,297.775,297.2392,297.2879,3211.0
2024-11-13 15:00:00,305.47,307.31,305.36,307.31,5052.0,297.5996,299.3922,297.4925,299.3922,5052.0
2024-11-13 15:30:00,307.42,308.37,307.02,307.29,25530.0,299.4994,300.4249,299.1097,299.3727,25530.0
2024-11-14 09:30:00,305.72,306.89,304.76,305.68,11804.0,297.8432,298.983,296.9079,297.8042,11804.0
2024-11-14 10:00:00,306.01,306.12,304.38,305.51,3581.0,298.1257,298.2329,296.5377,297.6386,3581.0
2024-11-14 10:30:00,305.83,306.35,305.33,305.49,6580.0,297.9503,298.4569,297.4632,297.6191,6580.0
2024-11-14 11:00:00,305.66,306.15,305.23,305.6,9957.0,297.7847,298.2621,297.3658,297.7263,9957.0
2024-11-14 11:30:00,305.57,306.11,305.45,305.79,1700.0,297.697,298.2231,297.5801,297.9114,1700.0
2024-11-14 12:00:00,305.38,305.38,303.71,303.86,1672.0,297.5119,297.5119,295.885,296.0311,1672.0
2024-11-14 12:30:00,303.5,304.04,302.8,303.53,3725.0,295.6804,296.2065,294.9984,295.7096,3725.0
2024-11-14 13:00:00,303.72,303.85,303.64,303.78,2376.0,295.8947,296.0214,295.8168,295.9532,2376.0
2024-11-14 13:30:00,303.77,304.08,303.77,304.08,817.0,295.9434,296.2454,295.9434,296.2454,817.0
2024-11-14 14:00:00,303.93,304.7,303.79,304.69,3502.0,296.0993,296.8495,295.9629,296.8397,3502.0
2024-11-14 14:30:00,304.59,304.59,304.02,304.02,1430.0,296.7423,296.7423,296.187,296.187,1430.0
2024-11-14 15:00:00,303.84,303.93,302.46,303.01,4474.0,296.0116,296.0993,294.6672,295.203,4474.0
2024-11-14 15:30:00,303.38,303.55,302.52,302.74,21588.0,295.5635,295.7291,294.7256,294.94,21588.0
2024-11-15 09:30:00,302.67,302.67,301.34,301.75,15764.0,294.8718,294.8718,293.576,293.9755,15764.0
2024-11-15 10:00:00,301.75,302.25,299.66,300.4,6425.0,293.9755,294.4626,291.9393,292.6602,6425.0
2024-11-15 10:30:00,300.73,302.41,300.73,301.92,4843.0,292.9817,294.6185,292.9817,294.1411,4843.0
2024-11-15 11:00:00,301.67,303.59,301.67,303.59,1622.0,293.8975,295.7681,293.8975,295.7681,1622.0
2024-11-15 11:30:00,303.01,303.56,302.67,303.56,1305.0,295.203,295.7388,294.8718,295.7388,1305.0
2024-11-15 12:00:00,303.28,303.41,302.14,302.14,3500.0,295.466,295.5927,294.3554,294.3554,3500.0
2024-11-15 12:30:00,302.77,302.77,301.23,301.45,3509.0,294.9692,294.9692,293.4689,293.6832,3509.0
2024-11-15 13:00:00,301.13,301.66,301.13,301.64,2503.0,293.3714,293.8878,293.3714,293.8683,2503.0
2024-11-15 13:30:00,301.39,301.39,300.55,300.96,2370.0,293.6247,293.6247,292.8064,293.2058,2370.0
2024-11-15 14:00:00,300.75,300.96,300.52,300.8,1900.0,293.0012,293.2058,292.7772,293.0499,1900.0
2024-11-15 14:30:00,300.31,301.03,300.04,300.58,3700.0,292.5726,293.274,292.3095,292.8356,3700.0
2024-11-15 15:00:00,300.61,301.9,300.38,300.8,3580.0,292.8648,294.1216,292.6408,293.0499,3580.0
2024-11-15 15:30:00,300.67,301.85,300.52,301.79,31598.0,292.9233,294.0729,292.7772,294.0144,31598.0
2024-11-18 09:30:00,300.63,302.17,300.63,301.53,3479.0,292.8843,294.3846,292.8843,293.7611,3479.0
2024-11-18 10:00:00,301.3,302.28,300.13,300.41,13012.0,293.5371,294.4918,292.3972,292.67,13012.0
2024-11-18 10:30:00,300.37,300.84,300.37,300.82,1685.0,292.631,293.0889,292.631,293.0694,1685.0
2024-11-18 11:00:00,300.72,302.8,300.71,302.8,3324.0,292.972,294.9984,292.9623,294.9984,3324.0
2024-11-18 11:30:00,302.98,303.32,302.91,303.19,800.0,295.1738,295.505,295.1056,295.3784,800.0
2024-11-18 12:00:00,302.74,302.98,302.24,302.56,6446.0,294.94,295.1738,294.4528,294.7646,6446.0
2024-11-18 12:30:00,302.68,303.23,302.08,302.08,4335.0,294.8815,295.4173,294.297,294.297,4335.0
2024-11-18 13:00:00,301.67,301.94,300.6,300.93,3125.0,293.8975,294.1606,292.8551,293.1766,3125.0
2024-11-18 13:30:00,300.77,301.86,300.77,301.35,4147.0,293.0207,294.0826,293.0207,293.5858,4147.0
2024-11-18 14:00:00,301.43,301.56,301.28,301.38,3039.0,293.6637,293.7904,293.5176,293.615,3039.0
2024-11-18 14:30:00,301.24,301.32,300.68,300.97,9226.0,293.4786,293.5565,292.933,293.2156,9226.0
2024-11-18 15:00:00,301.06,301.31,300.52,300.52,5751.0,293.3032,293.5468,292.7772,292.7772,5751.0
2024-11-18 15:30:00,300.43,302.61,300.42,302.54,15897.0,292.6895,294.8133,292.6797,294.7451,15897.0
2024-11-19 09:30:00,301.81,301.81,299.49,299.74,3912.0,294.0339,294.0339,291.7737,292.0173,3912.0
2024-11-19 10:00:00,299.79,300.04,298.65,299.5,3785.0,292.066,292.3095,290.9553,291.7834,3785.0
2024-11-19 10:30:00,299.9,301.04,299.9,300.78,2059.0,292.1731,293.2838,292.1731,293.0305,2059.0
2024-11-19 11:00:00,300.6,302.37,300.56,302.18,5117.0,292.8551,294.5795,292.8161,294.3944,5117.0
2024-11-19 11:30:00,302.05,302.34,301.75,302.28,1210.0,294.2677,294.5503,293.9755,294.4918,1210.0
2024-11-19 12:00:00,302.56,302.56,302.02,302.26,2651.0,294.7646,294.7646,294.2385,294.4723,2651.0
2024-11-19 12:30:00,302.37,302.37,302.17,302.17,400.0,294.5795,294.5795,294.3846,294.3846,400.0
2024-11-19 13:00:00,301.96,302.07,301.81,301.82,1304.0,294.1801,294.2872,294.0339,294.0437,1304.0
2024-11-19 13:30:00,301.61,302.73,301.6,302.6,3561.0,293.8391,294.9302,293.8293,294.8036,3561.0
2024-11-19 14:00:00,302.25,302.53,302.05,302.06,1779.0,294.4626,294.7354,294.2677,294.2775,1779.0
2024-11-19 14:30:00,302.06,302.07,301.11,301.11,6033.0,294.2775,294.2872,293.352,293.352,6033.0
2024-11-19 15:00:00,301.09,302.28,301.05,302.17,3755.0,293.3325,294.4918,293.2935,294.3846,3755.0
2024-11-19 15:30:00,302.29,302.62,301.47,301.75,28700.0,294.5016,294.823,293.7027,293.9755,28700.0
2024-11-20 09:30:00,299.96,300.02,297.57,298.77,7052.0,292.2316,292.29,289.9032,291.0722,7052.0
2024-11-20 10:00:00,298.78,300.25,298.48,300.25,3207.0,291.082,292.5141,290.7897,292.5141,3207.0
2024-11-20 10:30:00,300.9,300.9,299.51,300.03,3763.0,293.1474,293.1474,291.7932,292.2998,3763.0
2024-11-20 11:00:00,299.94,300.11,299.45,299.59,5893.0,292.2121,292.3777,291.7347,291.8711,5893.0
2024-11-20 11:30:00,299.71,299.8,299.25,299.44,1945.0,291.988,292.0757,291.5399,291.725,1945.0
2024-11-20 12:00:00,299.64,300.33,299.62,300.04,2689.0,291.9198,292.592,291.9003,292.3095,2689.0
2024-11-20 12:30:00,300.05,300.85,300.05,300.59,1900.0,292.3193,293.0987,292.3193,292.8454,1900.0
2024-11-20 13:00:00,300.21,300.22,299.39,300.01,1099.0,292.4751,292.4849,291.6763,292.2803,1099.0
2024-11-20 13:30:00,300.01,300.02,299.38,299.38,1323.0,292.2803,292.29,291.6665,291.6665,1323.0
2024-11-20 14:00:00,299.22,299.28,298.92,299.28,1324.0,291.5106,291.5691,291.2184,291.5691,1324.0
2024-11-20 14:30:00,299.29,299.84,298.74,299.13,3401.0,291.5788,292.1147,291.043,291.423,3401.0
2024-11-20 15:00:00,299.06,299.79,298.83,299.68,2783.0,291.3548,292.066,291.1307,291.9588,2783.0
2024-11-20 15:30:00,299.64,300.97,299.64,300.65,21317.0,291.9198,293.2156,291.9198,292.9038,21317.0
2024-11-21 09:30:00,300.62,302.31,299.91,302.29,10261.0,292.8746,294.521,292.1829,294.5016,10261.0
2024-11-21 10:00:00,301.71,304.01,301.52,303.21,4302.0,293.9365,296.1772,293.7514,295.3978,4302.0
2024-11-21 10:30:00,303.21,304.12,303.21,304.12,4254.0,295.3978,296.2844,295.3978,296.2844,4254.0
2024-11-21 11:00:00,304.12,305.34,303.42,303.8,4667.0,296.2844,297.473,295.6024,295.9726,4667.0
2024-11-21 11:30:00,303.65,304.82,303.64,304.63,3018.0,295.8265,296.9664,295.8168,296.7813,3018.0
2024-11-21 12:00:00,304.7,304.89,304.33,304.88,1891.0,296.8495,297.0346,296.489,297.0248,1891.0
2024-11-21 12:30:00,305.61,306.16,305.22,305.48,1505.0,297.736,298.2718,297.3561,297.6094,1505.0
2024-11-21 13:00:00,305.48,305.48,304.29,305.06,2634.0,297.6094,297.6094,296.45,297.2002,2634.0
2024-11-21 13:30:00,305.06,305.12,304.2,304.44,2725.0,297.2002,297.2586,296.3623,296.5962,2725.0
2024-11-21 14:00:00,304.64,305.09,304.62,304.62,2634.0,296.791,297.2294,296.7715,296.7715,2634.0
2024-11-21 14:30:00,304.92,304.92,303.86,304.25,2663.0,297.0638,297.0638,296.0311,296.4111,2663.0
2024-11-21 15:00:00,304.36,304.36,303.82,303.9,5727.0,296.5182,296.5182,295.9921,296.0701,5727.0
2024-11-21 15:30:00,303.91,305.28,303.79,304.28,24800.0,296.0798,297.4145,295.9629,296.4403,24800.0
2024-11-22 09:30:00,304.63,309.14,304.63,306.07,6125.0,296.7813,301.1751,296.7813,298.1842,6125.0
2024-11-22 10:00:00,306.0,306.88,306.0,306.15,1080.0,298.116,298.9733,298.116,298.2621,1080.0
2024-11-22 10:30:00,306.18,306.85,305.61,306.57,5761.0,298.2913,298.9441,297.736,298.6713,5761.0
2024-11-22 11:00:00,306.66,307.11,306.43,306.53,1032.0,298.759,299.1974,298.5349,298.6323,1032.0
2024-11-22 11:30:00,307.03,307.99,306.17,307.49,8474.0,299.1194,300.0547,298.2816,299.5676,8474.0
2024-11-22 12:00:00,307.48,308.39,307.44,308.3,1950.0,299.5578,300.4444,299.5189,300.3567,1950.0
2024-11-22 12:30:00,307.88,308.29,306.36,306.86,7607.0,299.9475,300.347,298.4667,298.9538,7607.0
2024-11-22 13:00:00,307.04,307.41,306.47,306.47,2699.0,299.1292,299.4896,298.5739,298.5739,2699.0
2024-11-22 13:30:00,306.79,307.08,306.09,306.84,1700.0,298.8856,299.1681,298.2036,298.9343,1700.0
2024-11-22 14:00:00,306.87,306.87,306.42,306.55,1479.0,298.9635,298.9635,298.5251,298.6518,1479.0
2024-11-22 14:30:00,306.82,306.87,306.29,306.87,1078.0,298.9148,298.9635,298.3985,298.9635,1078.0
2024-11-22 15:00:00,306.76,306.76,306.06,306.19,3560.0,298.8564,298.8564,298.1744,298.3011,3560.0
2024-11-22 15:30:00,306.69,306.71,305.36,305.42,18372.0,298.7882,298.8077,297.4925,297.5509,18372.0
2024-11-25 09:30:00,306.87,310.43,305.38,310.33,7059.0,298.9635,302.4318,297.5119,302.3344,7059.0
2024-11-25 10:00:00,310.43,311.74,309.63,311.74,3744.0,302.4318,303.7081,301.6524,303.7081,3744.0
2024-11-25 10:30:00,310.87,311.44,309.92,310.62,5819.0,302.8605,303.4158,301.935,302.6169,5819.0
2024-11-25 11:00:00,310.72,310.78,309.88,310.12,3151.0,302.7144,302.7728,301.896,302.1298,3151.0
2024-11-25 11:30:00,309.93,309.93,308.11,309.07,2307.0,301.9447,301.9447,300.1716,301.1069,2307.0
2024-11-25 12:00:00,309.44,309.55,308.71,308.72,2458.0,301.4673,301.5745,300.7561,300.7659,2458.0
2024-11-25 12:30:00,308.43,308.88,308.38,308.38,2984.0,300.4834,300.9218,300.4346,300.4346,2984.0
2024-11-25 13:00:00,308.66,309.74,308.64,309.74,4577.0,300.7074,301.7596,300.6879,301.7596,4577.0
2024-11-25 13:30:00,309.95,310.41,309.45,309.55,1960.0,301.9642,302.4123,301.4771,301.5745,1960.0
2024-11-25 14:00:00,309.34,309.34,308.41,308.64,2544.0,301.3699,301.3699,300.4639,300.6879,2544.0
2024-11-25 14:30:00,308.42,309.44,308.1,309.44,3387.0,300.4736,301.4673,300.1619,301.4673,3387.0
2024-11-25 15:00:00,308.91,309.26,308.32,308.8,2613.0,300.951,301.292,300.3762,300.8438,2613.0
2024-11-25 15:30:00,308.78,309.76,308.53,309.47,25661.0,300.8243,301.7791,300.5808,301.4966,25661.0
2024-11-26 09:30:00,310.0,310.45,308.85,309.21,1959.0,302.0129,302.4513,300.8925,301.2433,1959.0
2024-11-26 10:00:00,308.93,310.68,308.93,310.68,2221.0,300.9705,302.6754,300.9705,302.6754,2221.0
2024-11-26 10:30:00,309.96,310.26,309.96,310.26,700.0,301.9739,302.2662,301.9739,302.2662,700.0
2024-11-26 11:00:00,310.41,310.81,310.13,310.81,1972.0,302.4123,302.802,302.1396,302.802,1972.0
2024-11-26 11:30:00,310.72,311.25,310.43,310.82,12997.0,302.7144,303.2307,302.4318,302.8118,12997.0
2024-11-26 12:00:00,310.31,311.05,310.31,310.96,1265.0,302.3149,303.0359,302.3149,302.9482,1265.0
2024-11-26 12:30:00,310.62,311.17,309.39,310.02,6620.0,302.6169,303.1528,301.4186,302.0324,6620.0
2024-11-26 13:00:00,310.34,310.48,309.3,309.51,3571.0,302.3441,302.4805,301.3309,301.5355,3571.0
2024-11-26 13:30:00,309.64,309.97,309.24,309.76,4960.0,301.6622,301.9837,301.2725,301.7791,4960.0
2024-11-26 14:00:00,309.62,310.0,309.2,309.79,7371.0,301.6427,302.0129,301.2335,301.8083,7371.0
2024-11-26 14:30:00,309.8,310.17,308.24,309.57,11669.0,301.8181,302.1785,300.2982,301.594,11669.0
2024-11-26 15:00:00,309.57,310.67,309.57,310.31,9105.0,301.594,302.6656,301.594,302.3149,9105.0
2024-11-26 15:30:00,310.14,310.78,309.43,309.9,45022.0,302.1493,302.7728,301.4576,301.9155,45022.0
2024-11-27 09:30:00,312.0,314.65,311.51,313.9,7002.0,303.9614,306.5431,303.484,305.8124,7002.0
2024-11-27 10:00:00,313.76,314.16,312.54,313.41,10100.0,305.676,306.0657,304.4875,305.335,10100.0
2024-11-27 10:30:00,313.4,313.73,312.41,313.43,4140.0,305.3253,305.6468,304.3608,305.3545,4140.0
2024-11-27 11:00:00,313.03,313.07,312.45,312.98,3325.0,304.9648,305.0038,304.3998,304.9161,3325.0
2024-11-27 11:30:00,312.97,313.83,312.49,312.49,2098.0,304.9064,305.7442,304.4387,304.4387,2098.0
2024-11-27 12:00:00,313.06,313.23,312.37,313.2,4125.0,304.9941,305.1597,304.3218,305.1305,4125.0
2024-11-27 12:30:00,313.29,313.68,312.91,313.31,2801.0,305.2181,305.5981,304.8479,305.2376,2801.0
2024-11-27 13:00:00,313.61,313.96,313.35,313.72,1219.0,305.5299,305.8709,305.2766,305.6371,1219.0
2024-11-27 13:30:00,313.65,313.95,313.6,313.89,1878.0,305.5689,305.8611,305.5202,305.8027,1878.0
2024-11-27 14:00:00,313.78,314.2,313.07,313.6,5479.0,305.6955,306.1047,305.0038,305.5202,5479.0
2024-11-27 14:30:00,313.63,314.49,313.63,314.33,4155.0,305.5494,306.3872,305.5494,306.2313,4155.0
2024-11-27 15:00:00,314.13,314.23,313.66,314.15,5688.0,306.0365,306.1339,305.5786,306.056,5688.0
2024-11-27 15:30:00,313.96,314.12,312.85,312.96,19970.0,305.8709,306.0268,304.7895,304.8966,19970.0
2024-11-29 09:30:00,313.31,313.63,312.11,313.06,5641.0,305.2376,305.5494,304.0685,304.9941,5641.0
2024-11-29 10:00:00,313.17,313.7,311.73,313.19,5529.0,305.1012,305.6176,303.6983,305.1207,5529.0
2024-11-29 10:30:00,312.66,312.97,311.67,312.53,4339.0,304.6044,304.9064,303.6399,304.4777,4339.0
2024-11-29 11:00:00,312.31,312.31,311.38,312.05,5206.0,304.2634,304.2634,303.3573,304.0101,5206.0
2024-11-29 11:30:00,311.69,313.0,311.69,313.0,4289.0,303.6594,304.9356,303.6594,304.9356,4289.0
2024-11-29 12:00:00,312.82,313.3,311.97,312.27,4674.0,304.7602,305.2279,303.9321,304.2244,4674.0
2024-11-29 12:30:00,312.5,313.27,309.66,310.63,24827.0,304.4485,305.1987,301.6817,302.6267,24827.0
2024-12-02 09:30:00,308.5,308.5,306.72,306.73,17489.0,300.5516,300.5516,298.8174,298.8272,17489.0
2024-12-02 10:00:00,306.69,307.25,305.79,306.4,28097.0,298.7882,299.3338,297.9114,298.5057,28097.0
2024-12-02 10:30:00,306.28,306.66,305.44,305.88,3905.0,298.3887,298.759,297.5704,297.9991,3905.0
2024-12-02 11:00:00,305.5,305.6,305.07,305.16,2152.0,297.6288,297.7263,297.2099,297.2976,2152.0
2024-12-02 11:30:00,304.91,305.09,304.23,304.5,5081.0,297.054,297.2294,296.3916,296.6546,5081.0
2024-12-02 12:00:00,304.71,305.08,304.14,305.08,4621.0,296.8592,297.2197,296.3039,297.2197,4621.0
2024-12-02 12:30:00,304.88,304.88,303.59,303.6,2357.0,297.0248,297.0248,295.7681,295.7778,2357.0
2024-12-02 13:00:00,303.79,304.42,303.79,304.22,2899.0,295.9629,296.5767,295.9629,296.3818,2899.0
2024-12-02 13:30:00,303.78,304.23,303.6,303.81,1963.0,295.9532,296.3916,295.7778,295.9824,1963.0
2024-12-02 14:00:00,303.85,303.85,303.2,303.28,2857.0,296.0214,296.0214,295.3881,295.466,2857.0
2024-12-02 14:30:00,302.94,303.74,302.92,303.69,9389.0,295.1348,295.9142,295.1153,295.8655,9389.0
2024-12-02 15:00:00,303.6,304.02,303.47,303.55,3132.0,295.7778,296.187,295.6511,295.7291,3132.0
2024-12-02 15:30:00,303.57,304.36,303.03,303.91,22708.0,295.7486,296.5182,295.2225,296.0798,22708.0
2024-12-03 09:30:00,305.5,305.5,303.99,304.5,9178.0,297.6288,297.6288,296.1578,296.6546,9178.0
2024-12-03 10:00:00,304.28,304.28,303.12,303.12,15128.0,296.4403,296.4403,295.3102,295.3102,15128.0
2024-12-03 10:30:00,303.06,303.06,301.45,302.2,6822.0,295.2517,295.2517,293.6832,294.4139,6822.0
2024-12-03 11:00:00,302.19,302.69,301.77,302.11,2451.0,294.4041,294.8912,293.9949,294.3262,2451.0
2024-12-03 11:30:00,302.1,302.68,301.89,302.24,5100.0,294.3164,294.8815,294.1119,294.4528,5100.0
2024-12-03 12:00:00,302.12,302.94,302.12,302.94,4280.0,294.3359,295.1348,294.3359,295.1348,4280.0
2024-12-03 12:30:00,303.11,304.55,303.1,304.55,4737.0,295.3004,296.7033,295.2907,296.7033,4737.0
2024-12-03 13:00:00,304.57,304.7,303.98,304.19,13056.0,296.7228,296.8495,296.148,296.3526,13056.0
2024-12-03 13:30:00,304.32,304.42,303.56,304.42,12966.0,296.4792,296.5767,295.7388,296.5767,12966.0
2024-12-03 14:00:00,304.34,304.58,304.02,304.55,2395.0,296.4987,296.7325,296.187,296.7033,2395.0
2024-12-03 14:30:00,304.49,304.6,303.94,304.57,7403.0,296.6449,296.752,296.109,296.7228,7403.0
2024-12-03 15:00:00,304.44,304.54,303.52,303.57,14157.0,296.5962,296.6936,295.6999,295.7486,14157.0
2024-12-03 15:30:00,303.62,303.64,300.96,301.1,35983.0,295.7973,295.8168,293.2058,293.3422,35983.0
2024-12-04 09:30:00,301.87,301.87,299.87,300.5,9042.0,294.0924,294.0924,292.1439,292.7577,9042.0
2024-12-04 10:00:00,300.34,301.74,299.33,300.62,24217.0,292.6018,293.9657,291.6178,292.8746,24217.0
2024-12-04 10:30:00,301.11,301.79,300.92,301.19,2829.0,293.352,294.0144,293.1668,293.4299,2829.0
2024-12-04 11:00:00,300.92,301.39,300.58,301.08,2632.0,293.1668,293.6247,292.8356,293.3227,2632.0
2024-12-04 11:30:00,300.73,301.6,300.6,301.36,14742.0,292.9817,293.8293,292.8551,293.5955,14742.0
2024-12-04 12:00:00,300.95,301.09,300.42,300.59,2041.0,293.1961,293.3325,292.6797,292.8454,2041.0
2024-12-04 12:30:00,300.58,301.12,300.51,301.01,6100.0,292.8356,293.3617,292.7674,293.2545,6100.0
2024-12-04 13:00:00,301.01,301.21,300.34,300.58,4407.0,293.2545,293.4494,292.6018,292.8356,4407.0
2024-12-04 13:30:00,300.41,301.44,300.28,300.68,5766.0,292.67,293.6735,292.5433,292.933,5766.0
2024-12-04 14:00:00,300.6,300.91,300.52,300.64,5893.0,292.8551,293.1571,292.7772,292.8941,5893.0
2024-12-04 14:30:00,300.58,301.02,299.93,300.22,3256.0,292.8356,293.2643,292.2024,292.4849,3256.0
2024-12-04 15:00:00,300.14,301.44,300.14,301.12,6405.0,292.4069,293.6735,292.4069,293.3617,6405.0
2024-12-04 15:30:00,300.99,301.72,300.81,301.33,22220.0,293.235,293.9462,293.0597,293.5663,22220.0
2024-12-05 09:30:00,298.96,301.91,298.96,301.91,27588.0,291.2573,294.1313,291.2573,294.1313,27588.0
2024-12-05 10:00:00,302.0,302.31,301.13,301.47,4347.0,294.219,294.521,293.3714,293.7027,4347.0
2024-12-05 10:30:00,301.26,301.26,299.7,299.8,4418.0,293.4981,293.4981,291.9783,292.0757,4418.0
2024-12-05 11:00:00,299.94,299.95,299.09,299.73,1223.0,292.2121,292.2218,291.384,292.0075,1223.0
2024-12-05 11:30:00,299.69,300.27,299.55,300.27,4933.0,291.9685,292.5336,291.8321,292.5336,4933.0
2024-12-05 12:00:00,300.5,300.9,299.94,300.11,3389.0,292.7577,293.1474,292.2121,292.3777,3389.0
2024-12-05 12:30:00,300.05,300.52,299.59,300.33,6565.0,292.3193,292.7772,291.8711,292.592,6565.0
2024-12-05 13:00:00,300.5,300.6,299.93,300.55,4107.0,292.7577,292.8551,292.2024,292.8064,4107.0
2024-12-05 13:30:00,300.22,300.51,299.94,300.31,3408.0,292.4849,292.7674,292.2121,292.5726,3408.0
2024-12-05 14:00:00,300.51,300.51,299.69,299.69,1692.0,292.7674,292.7674,291.9685,291.9685,1692.0
2024-12-05 14:30:00,300.03,300.31,299.76,299.77,3113.0,292.2998,292.5726,292.0367,292.0465,3113.0
2024-12-05 15:00:00,299.69,299.95,298.89,299.78,19552.0,291.9685,292.2218,291.1892,292.0562,19552.0
2024-12-05 15:30:00,299.52,300.44,299.45,299.8,11588.0,291.8029,292.6992,291.7347,292.0757,11588.0
2024-12-06 09:30:00,301.65,301.66,299.48,300.2,24764.0,293.878,293.8878,291.7639,292.4654,24764.0
2024-12-06 10:00:00,300.3,300.41,299.31,299.6,3911.0,292.5628,292.67,291.5983,291.8809,3911.0
2024-12-06 10:30:00,299.9,300.1,299.42,299.86,3707.0,292.1731,292.368,291.7055,292.1342,3707.0
2024-12-06 11:00:00,299.82,299.91,298.91,299.0,2399.0,292.0952,292.1829,291.2086,291.2963,2399.0
2024-12-06 11:30:00,298.92,299.64,298.61,298.83,1949.0,291.2184,291.9198,290.9164,291.1307,1949.0
2024-12-06 12:00:00,298.76,299.31,298.46,298.94,5658.0,291.0625,291.5983,290.7702,291.2379,5658.0
2024-12-06 12:30:00,298.96,299.12,298.63,298.9,995.0,291.2573,291.4132,290.9358,291.1989,995.0
2024-12-06 13:00:00,298.56,299.2,298.56,299.16,1444.0,290.8677,291.4912,290.8677,291.4522,1444.0
2024-12-06 13:30:00,299.48,299.53,298.92,299.53,1675.0,291.7639,291.8127,291.2184,291.8127,1675.0
2024-12-06 14:00:00,299.28,299.28,298.87,298.87,423.0,291.5691,291.5691,291.1697,291.1697,423.0
2024-12-06 14:30:00,299.71,299.79,299.6,299.79,1743.0,291.988,292.066,291.8809,292.066,1743.0
2024-12-06 15:00:00,299.63,299.63,299.24,299.51,3842.0,291.9101,291.9101,291.5301,291.7932,3842.0
2024-12-06 15:30:00,299.51,300.39,299.28,299.94,19349.0,291.7932,292.6505,291.5691,292.2121,19349.0
2024-12-09 09:30:00,299.83,301.53,298.22,299.46,22555.0,292.1049,293.7611,290.5364,291.7445,22555.0
2024-12-09 10:00:00,299.52,299.56,297.91,297.92,10320.0,291.8029,291.8419,290.2344,290.2441,10320.0
2024-12-09 10:30:00,297.91,298.35,296.83,298.35,4441.0,290.2344,290.6631,289.1822,290.6631,4441.0
2024-12-09 11:00:00,297.94,298.06,297.4,297.73,900.0,290.2636,290.3805,289.7375,290.059,900.0
2024-12-09 11:30:00,297.94,298.76,297.54,297.72,3569.0,290.2636,291.0625,289.8739,290.0493,3569.0
2024-12-09 12:00:00,297.31,298.46,297.19,297.89,5725.0,289.6499,290.7702,289.533,290.2149,5725.0
2024-12-09 12:30:00,298.03,298.28,297.74,298.0,1500.0,290.3513,290.5949,290.0688,290.3221,1500.0
2024-12-09 13:00:00,297.71,298.03,297.55,297.67,6343.0,290.0396,290.3513,289.8837,290.0006,6343.0
2024-12-09 13:30:00,297.98,298.53,297.82,298.2,3286.0,290.3026,290.8384,290.1467,290.5169,3286.0
2024-12-09 14:00:00,298.22,298.74,298.01,298.05,4044.0,290.5364,291.043,290.3318,290.3708,4044.0
2024-12-09 14:30:00,298.29,299.48,298.24,299.24,5489.0,290.6046,291.7639,290.5559,291.5301,5489.0
2024-12-09 15:00:00,299.12,300.24,299.12,300.23,2664.0,291.4132,292.5044,291.4132,292.4946,2664.0
2024-12-09 15:30:00,300.23,301.27,299.63,301.04,27318.0,292.4946,293.5078,291.9101,293.2838,27318.0
2024-12-10 09:30:00,301.75,301.76,297.46,298.63,4394.0,293.9755,293.9852,289.796,290.9358,4394.0
2024-12-10 10:00:00,298.25,299.58,297.71,298.6,20309.0,290.5656,291.8614,290.0396,290.9066,20309.0
2024-12-10 10:30:00,299.09,299.74,298.76,299.46,5141.0,291.384,292.0173,291.0625,291.7445,5141.0
2024-12-10 11:00:00,299.17,299.44,298.31,298.7,5785.0,291.4619,291.725,290.6241,291.004,5785.0
2024-12-10 11:30:00,298.46,299.09,297.28,297.29,8240.0,290.7702,291.384,289.6206,289.6304,8240.0
2024-12-10 12:00:00,297.01,297.77,297.0,297.5,13774.0,289.3576,290.098,289.3478,289.835,13774.0
2024-12-10 12:30:00,297.55,297.67,296.9,297.14,5740.0,289.8837,290.0006,289.2504,289.4842,5740.0
2024-12-10 13:00:00,296.9,297.04,296.24,296.24,2334.0,289.2504,289.3868,288.6074,288.6074,2334.0
2024-12-10 13:30:00,296.26,296.95,295.9,296.52,6735.0,288.6269,289.2991,288.2762,288.8802,6735.0
2024-12-10 14:00:00,296.43,297.58,296.11,297.58,7704.0,288.7925,289.9129,288.4808,289.9129,7704.0
2024-12-10 14:30:00,297.9,299.58,297.9,299.58,4212.0,290.2247,291.8614,290.2247,291.8614,4212.0
2024-12-10 15:00:00,299.3,299.63,297.87,298.06,6467.0,291.5886,291.9101,290.1954,290.3805,6467.0
2024-12-10 15:30:00,297.85,298.59,297.02,297.82,44959.0,290.1759,290.8969,289.3673,290.1467,44959.0
2024-12-11 09:30:00,300.13,302.0,297.96,300.31,5758.0,292.3972,294.219,290.2831,292.5726,5758.0
2024-12-11 10:00:00,299.81,300.26,298.23,298.23,10367.0,292.0854,292.5239,290.5462,290.5462,10367.0
2024-12-11 10:30:00,298.22,299.41,298.22,298.93,3560.0,290.5364,291.6958,290.5364,291.2281,3560.0
2024-12-11 11:00:00,298.95,299.05,296.95,297.84,8762.0,291.2476,291.345,289.2991,290.1662,8762.0
2024-12-11 11:30:00,297.32,298.13,297.32,298.13,508.0,289.6596,290.4487,289.6596,290.4487,508.0
2024-12-11 12:00:00,297.93,298.64,297.93,298.64,856.0,290.2539,290.9456,290.2539,290.9456,856.0
2024-12-11 12:30:00,298.67,298.9,298.19,298.9,2846.0,290.9748,291.1989,290.5072,291.1989,2846.0
2024-12-11 13:00:00,298.95,299.2,298.56,298.78,1000.0,291.2476,291.4912,290.8677,291.082,1000.0
2024-12-11 13:30:00,298.56,299.07,297.98,297.98,3849.0,290.8677,291.3645,290.3026,290.3026,3849.0
2024-12-11 14:00:00,298.18,298.79,297.86,298.64,3165.0,290.4974,291.0917,290.1857,290.9456,3165.0
2024-12-11 14:30:00,298.41,298.59,297.82,298.28,1712.0,290.7215,290.8969,290.1467,290.5949,1712.0
2024-12-11 15:00:00,298.34,298.34,297.03,297.22,5779.0,290.6533,290.6533,289.3771,289.5622,5779.0
2024-12-11 15:30:00,297.24,298.4,296.82,297.91,13002.0,289.5817,290.7118,289.1725,290.2344,13002.0
2024-12-12 09:30:00,298.23,300.64,296.65,299.15,3895.0,290.5462,292.8941,289.0069,291.4425,3895.0
2024-12-12 10:00:00,299.88,302.61,299.81,302.61,3079.0,292.1536,294.8133,292.0854,294.8133,3079.0
2024-12-12 10:30:00,301.46,304.9,301.46,304.86,4509.0,293.6929,297.0443,293.6929,297.0053,4509.0
2024-12-12 11:00:00,305.0,306.33,304.2,304.83,6685.0,297.1417,298.4375,296.3623,296.9761,6685.0
2024-12-12 11:30:00,304.89,305.33,304.49,304.5,3632.0,297.0346,297.4632,296.6449,296.6546,3632.0
2024-12-12 12:00:00,304.54,305.07,304.3,304.54,9477.0,296.6936,297.2099,296.4598,296.6936,9477.0
2024-12-12 12:30:00,304.7,304.94,303.9,303.91,2558.0,296.8495,297.0833,296.0701,296.0798,2558.0
2024-12-12 13:00:00,304.07,304.71,303.25,304.7,5341.0,296.2357,296.8592,295.4368,296.8495,5341.0
2024-12-12 13:30:00,303.78,304.92,303.78,304.12,3236.0,295.9532,297.0638,295.9532,296.2844,3236.0
2024-12-12 14:00:00,304.58,304.58,303.51,303.52,4078.0,296.7325,296.7325,295.6901,295.6999,4078.0
2024-12-12 14:30:00,303.7,303.93,303.12,303.29,4885.0,295.8752,296.0993,295.3102,295.4758,4885.0
2024-12-12 15:00:00,303.46,303.59,302.9,302.93,4622.0,295.6414,295.7681,295.0958,295.1251,4622.0
2024-12-12 15:30:00,302.93,303.48,302.14,302.41,18009.0,295.1251,295.6609,294.3554,294.6185,18009.0
2024-12-13 09:30:00,301.41,303.25,300.9,300.9,3394.0,293.6442,295.4368,293.1474,293.1474,3394.0
2024-12-13 10:00:00,301.25,301.37,300.14,300.88,1580.0,293.4883,293.6053,292.4069,293.1279,1580.0
2024-12-13 10:30:00,301.2,301.2,300.25,300.69,3691.0,293.4396,293.4396,292.5141,292.9428,3691.0
2024-12-13 11:00:00,300.84,301.39,300.29,300.81,6241.0,293.0889,293.6247,292.5531,293.0597,6241.0
2024-12-13 11:30:00,300.68,300.68,300.25,300.63,1076.0,292.933,292.933,292.5141,292.8843,1076.0
2024-12-13 12:00:00,300.3,300.32,299.68,299.69,937.0,292.5628,292.5823,291.9588,291.9685,937.0
2024-12-13 12:30:00,299.6,299.6,299.26,299.49,1409.0,291.8809,291.8809,291.5496,291.7737,1409.0
2024-12-13 13:00:00,299.04,299.31,298.76,298.76,583.0,291.3353,291.5983,291.0625,291.0625,583.0
2024-12-13 13:30:00,299.22,299.78,299.04,299.78,1048.0,291.5106,292.0562,291.3353,292.0562,1048.0
2024-12-13 14:00:00,299.58,299.89,299.34,299.49,1874.0,291.8614,292.1634,291.6276,291.7737,1874.0
2024-12-13 14:30:00,299.38,299.57,298.55,299.06,12554.0,291.6665,291.8516,290.8579,291.3548,12554.0
2024-12-13 15:00:00,299.25,299.49,298.69,299.06,5816.0,291.5399,291.7737,290.9943,291.3548,5816.0
2024-12-13 15:30:00,299.06,300.4,299.04,299.68,16038.0,291.3548,292.6602,291.3353,291.9588,16038.0
2024-12-16 09:30:00,300.02,300.3,298.73,299.62,6354.0,292.29,292.5628,291.0333,291.9003,6354.0
2024-12-16 10:00:00,299.96,301.44,299.33,301.18,5353.0,292.2316,293.6735,291.6178,293.4201,5353.0
2024-12-16 10:30:00,301.42,302.93,301.31,302.93,2188.0,293.654,295.1251,293.5468,295.1251,2188.0
2024-12-16 11:00:00,302.68,302.68,301.06,301.37,5851.0,294.8815,294.8815,293.3032,293.6053,5851.0
2024-12-16 11:30:00,301.32,301.78,301.29,301.65,5764.0,293.5565,294.0047,293.5273,293.878,5764.0
2024-12-16 12:00:00,301.98,302.37,301.71,302.29,2200.0,294.1995,294.5795,293.9365,294.5016,2200.0
2024-12-16 12:30:00,301.86,302.46,301.78,302.44,2974.0,294.0826,294.6672,294.0047,294.6477,2974.0
2024-12-16 13:00:00,302.35,302.8,302.32,302.61,6363.0,294.56,294.9984,294.5308,294.8133,6363.0
2024-12-16 13:30:00,302.7,303.52,302.41,302.41,4796.0,294.901,295.6999,294.6185,294.6185,4796.0
2024-12-16 14:00:00,302.67,302.67,300.47,300.88,5663.0,294.8718,294.8718,292.7284,293.1279,5663.0
2024-12-16 14:30:00,300.97,301.25,300.62,300.93,9132.0,293.2156,293.4883,292.8746,293.1766,9132.0
2024-12-16 15:00:00,300.75,300.78,299.93,300.07,11735.0,293.0012,293.0305,292.2024,292.3387,11735.0
2024-12-16 15:30:00,300.18,300.18,299.06,299.37,25157.0,292.4459,292.4459,291.3548,291.6568,25157.0
2024-12-17 09:30:00,295.0,297.06,294.5,296.48,17247.0,287.3994,289.4063,286.9123,288.8412,17247.0
2024-12-17 10:00:00,297.05,297.37,294.94,294.97,5596.0,289.3966,289.7083,287.3409,287.3701,5596.0
2024-12-17 10:30:00,294.76,295.56,294.12,295.0,2813.0,287.1656,287.9449,286.542,287.3994,2813.0
2024-12-17 11:00:00,295.26,295.82,294.76,295.22,13818.0,287.6527,288.1982,287.1656,287.6137,13818.0
2024-12-17 11:30:00,295.25,295.79,294.96,295.03,27573.0,287.6429,288.169,287.3604,287.4286,27573.0
2024-12-17 12:00:00,295.05,295.11,294.24,294.25,9094.0,287.4481,287.5065,286.659,286.6687,9094.0
2024-12-17 12:30:00,294.34,294.54,293.98,294.34,4380.0,286.7564,286.9512,286.4057,286.7564,4380.0
2024-12-17 13:00:00,294.46,294.79,293.62,293.7,12720.0,286.8733,287.1948,286.0549,286.1329,12720.0
2024-12-17 13:30:00,293.8,294.55,293.28,293.75,8131.0,286.2303,286.961,285.7237,286.1816,8131.0
2024-12-17 14:00:00,293.84,294.95,293.63,294.44,6636.0,286.2693,287.3507,286.0647,286.8538,6636.0
2024-12-17 14:30:00,294.58,294.98,293.66,293.93,4717.0,286.9902,287.3799,286.0939,286.3569,4717.0
2024-12-17 15:00:00,293.95,294.18,293.42,293.71,3441.0,286.3764,286.6005,285.8601,286.1426,3441.0
2024-12-17 15:30:00,293.53,294.66,292.71,294.04,64341.0,285.9673,287.0681,285.1684,286.4641,64341.0
2024-12-18 09:30:00,293.75,294.83,292.38,294.75,13842.0,286.1816,287.2338,284.8469,287.1558,13842.0
2024-12-18 10:00:00,294.6,297.96,294.59,296.96,5442.0,287.0097,290.2831,286.9999,289.3089,5442.0
2024-12-18 10:30:00,296.65,296.65,295.61,296.0,6955.0,289.0069,289.0069,287.9937,288.3736,6955.0
2024-12-18 11:00:00,295.7,295.92,295.18,295.34,3198.0,288.0813,288.2957,287.5747,287.7306,3198.0
2024-12-18 11:30:00,295.26,295.8,295.1,295.16,2595.0,287.6527,288.1788,287.4968,287.5553,2595.0
2024-12-18 12:00:00,295.13,295.79,294.47,295.17,4919.0,287.526,288.169,286.883,287.565,4919.0
2024-12-18 12:30:00,294.79,295.18,294.39,294.71,5144.0,287.1948,287.5747,286.8051,287.1168,5144.0
2024-12-18 13:00:00,294.52,294.63,293.7,294.0,8119.0,286.9317,287.0389,286.1329,286.4251,8119.0
2024-12-18 13:30:00,294.02,294.31,293.2,293.67,5288.0,286.4446,286.7272,285.6458,286.1036,5288.0
2024-12-18 14:00:00,292.83,292.83,287.33,288.43,9689.0,285.2853,285.2853,279.927,280.9987,9689.0
2024-12-18 14:30:00,288.04,289.27,286.09,286.09,7443.0,280.6187,281.817,278.7189,278.7189,7443.0
2024-12-18 15:00:00,286.09,287.32,286.08,286.48,11853.0,278.7189,279.9173,278.7092,279.0989,11853.0
2024-12-18 15:30:00,286.68,286.68,283.7,283.95,50215.0,279.2937,279.2937,276.3905,276.6341,50215.0
2024-12-19 09:30:00,283.62,287.0,282.13,285.88,12148.0,276.3126,279.6055,274.861,278.5144,12148.0
2024-12-19 10:00:00,285.51,285.61,283.22,283.62,4750.0,278.1539,278.2513,275.9229,276.3126,4750.0
2024-12-19 10:30:00,283.55,285.19,283.1,284.05,5287.0,276.2444,277.8421,275.806,276.7315,5287.0
2024-12-19 11:00:00,283.75,284.38,283.31,284.35,5391.0,276.4392,277.053,276.0106,277.0238,5391.0
2024-12-19 11:30:00,284.38,285.14,284.13,284.94,2482.0,277.053,277.7934,276.8094,277.5986,2482.0
2024-12-19 12:00:00,284.68,284.92,284.18,284.19,3384.0,277.3453,277.5791,276.8582,276.8679,3384.0
2024-12-19 12:30:00,284.2,285.37,284.04,284.51,3813.0,276.8776,278.0175,276.7218,277.1796,3813.0
2024-12-19 13:00:00,284.49,284.54,284.01,284.27,5611.0,277.1602,277.2089,276.6925,276.9458,5611.0
2024-12-19 13:30:00,284.51,284.62,283.37,283.88,6108.0,277.1796,277.2868,276.069,276.5659,6108.0
2024-12-19 14:00:00,283.74,283.75,282.74,283.49,7290.0,276.4295,276.4392,275.4553,276.1859,7290.0
2024-12-19 14:30:00,283.35,283.42,281.72,282.1,18837.0,276.0495,276.1177,274.4615,274.8317,18837.0
2024-12-19 15:00:00,282.19,282.96,281.86,282.35,6563.0,274.9194,275.6696,274.5979,275.0753,6563.0
2024-12-19 15:30:00,282.48,282.48,278.14,279.22,40918.0,275.202,275.202,270.9738,272.0259,40918.0
2024-12-20 09:30:00,280.42,283.05,280.31,282.96,127766.0,273.195,275.7573,273.0879,275.6696,127766.0
2024-12-20 10:00:00,282.93,283.49,280.97,283.09,22040.0,275.6404,276.1859,273.7309,275.7962,22040.0
2024-12-20 10:30:00,283.57,284.81,283.3,284.66,10497.0,276.2639,277.4719,276.0008,277.3258,10497.0
2024-12-20 11:00:00,284.72,286.74,284.36,286.1,46581.0,277.3842,279.3522,277.0335,278.7287,46581.0
2024-12-20 11:30:00,286.47,286.98,286.35,286.9,16156.0,279.0892,279.586,278.9722,279.5081,16156.0
2024-12-20 12:00:00,286.59,287.07,286.49,286.65,7109.0,279.2061,279.6737,279.1086,279.2645,7109.0
2024-12-20 12:30:00,286.79,287.25,285.69,286.61,10420.0,279.4009,279.8491,278.3292,279.2255,10420.0
2024-12-20 13:00:00,286.48,286.48,284.91,285.33,13566.0,279.0989,279.0989,277.5693,277.9785,13566.0
2024-12-20 13:30:00,285.69,285.69,284.84,284.92,8898.0,278.3292,278.3292,277.5011,277.5791,8898.0
2024-12-20 14:00:00,284.82,285.62,284.57,284.88,11553.0,277.4817,278.2611,277.2381,277.5401,11553.0
2024-12-20 14:30:00,284.92,285.75,284.92,284.96,7046.0,277.5791,278.3877,277.5791,277.6181,7046.0
2024-12-20 15:00:00,284.89,286.57,284.89,285.21,10342.0,277.5499,279.1866,277.5499,277.8616,10342.0
2024-12-20 15:30:00,285.23,286.16,283.07,283.73,114741.0,277.8811,278.7871,275.7768,276.4197,114741.0
2024-12-23 09:30:00,282.31,284.3,281.56,283.0,13267.0,275.0363,276.9751,274.3057,275.7086,13267.0
2024-12-23 10:00:00,282.51,283.27,281.75,282.47,10365.0,275.2312,275.9716,274.4908,275.1922,10365.0
2024-12-23 10:30:00,282.47,282.75,281.1,281.6,5088.0,275.1922,275.465,273.8575,274.3446,5088.0
2024-12-23 11:00:00,281.63,283.39,281.62,283.2,8668.0,274.3739,276.0885,274.3641,275.9034,8668.0
2024-12-23 11:30:00,282.97,284.27,282.96,284.19,3712.0,275.6793,276.9458,275.6696,276.8679,3712.0
2024-12-23 12:00:00,284.18,284.35,283.22,283.61,3658.0,276.8582,277.0238,275.9229,276.3028,3658.0
2024-12-23 12:30:00,283.46,284.12,282.96,283.93,2412.0,276.1567,276.7997,275.6696,276.6146,2412.0
2024-12-23 13:00:00,283.59,284.48,283.46,284.29,4475.0,276.2834,277.1504,276.1567,276.9653,4475.0
2024-12-23 13:30:00,284.32,284.32,283.76,283.76,3017.0,276.9945,276.9945,276.449,276.449,3017.0
2024-12-23 14:00:00,284.35,284.35,283.75,283.87,3497.0,277.0238,277.0238,276.4392,276.5561,3497.0
2024-12-23 14:30:00,284.11,284.21,283.14,283.14,7394.0,276.79,276.8874,275.8449,275.8449,7394.0
2024-12-23 15:00:00,283.41,283.89,283.0,283.35,6947.0,276.108,276.5756,275.7086,276.0495,6947.0
2024-12-23 15:30:00,283.32,284.94,283.14,284.33,34816.0,276.0203,277.5986,275.8449,277.0043,34816.0
2024-12-24 09:30:00,284.6,285.88,282.27,285.18,5623.0,277.2673,278.5144,274.9974,277.8324,5623.0
2024-12-24 10:00:00,286.03,286.05,284.49,284.81,8146.0,278.6605,278.68,277.1602,277.4719,8146.0
2024-12-24 10:30:00,285.26,285.58,284.3,285.19,3791.0,277.9103,278.2221,276.9751,277.8421,3791.0
2024-12-24 11:00:00,284.44,284.88,284.21,284.88,1682.0,277.1115,277.5401,276.8874,277.5401,1682.0
2024-12-24 11:30:00,284.81,285.23,284.53,285.06,2342.0,277.4719,277.8811,277.1991,277.7155,2342.0
2024-12-24 12:00:00,284.83,286.17,284.83,286.13,2387.0,277.4914,278.7969,277.4914,278.7579,2387.0
2024-12-24 12:30:00,286.04,286.81,285.59,286.47,9329.0,278.6702,279.4204,278.2318,279.0892,9329.0
2024-12-26 09:30:00,286.18,287.5,285.71,287.42,3910.0,278.8066,280.0926,278.3487,280.0147,3910.0
2024-12-26 10:00:00,286.93,287.91,286.92,287.33,3959.0,279.5373,280.492,279.5276,279.927,3959.0
2024-12-26 10:30:00,287.32,287.44,286.74,287.11,3999.0,279.9173,280.0342,279.3522,279.7127,3999.0
2024-12-26 11:00:00,287.53,288.18,287.25,287.8,6050.0,280.1218,280.7551,279.8491,280.3849,6050.0
2024-12-26 11:30:00,287.99,289.12,287.98,288.97,4901.0,280.57,281.6709,280.5602,281.5247,4901.0
2024-12-26 12:00:00,288.77,289.2,288.42,289.12,3804.0,281.3299,281.7488,280.9889,281.6709,3804.0
2024-12-26 12:30:00,288.66,288.92,288.3,288.36,5153.0,281.2227,281.476,280.872,280.9305,5153.0
2024-12-26 13:00:00,288.34,288.73,288.33,288.73,2229.0,280.911,281.2909,280.9012,281.2909,2229.0
2024-12-26 13:30:00,288.3,288.54,288.14,288.31,5580.0,280.872,281.1058,280.7161,280.8817,5580.0
2024-12-26 14:00:00,288.54,288.99,288.25,288.5,3572.0,281.1058,281.5442,280.8233,281.0668,3572.0
2024-12-26 14:30:00,288.13,288.24,287.85,287.85,2361.0,280.7064,280.8135,280.4336,280.4336,2361.0
2024-12-26 15:00:00,287.86,288.29,287.72,288.02,3689.0,280.4433,280.8623,280.3069,280.5992,3689.0
2024-12-26 15:30:00,287.93,288.63,287.61,287.92,23572.0,280.5115,281.1935,280.1998,280.5018,23572.0
2024-12-27 09:30:00,285.9,288.33,285.66,287.68,7793.0,278.5338,280.9012,278.3,280.268,7793.0
2024-12-27 10:00:00,288.55,288.55,286.2,287.0,6223.0,281.1156,281.1156,278.8261,279.6055,6223.0
2024-12-27 10:30:00,285.84,286.84,285.84,286.68,2511.0,278.4754,279.4496,278.4754,279.2937,2511.0
2024-12-27 11:00:00,286.41,286.41,285.44,285.87,3039.0,279.0307,279.0307,278.0857,278.5046,3039.0
2024-12-27 11:30:00,286.06,286.08,284.36,284.44,4315.0,278.6897,278.7092,277.0335,277.1115,4315.0
2024-12-27 12:00:00,284.49,284.53,284.01,284.32,2108.0,277.1602,277.1991,276.6925,276.9945,2108.0
2024-12-27 12:30:00,284.43,284.92,284.26,284.43,1132.0,277.1017,277.5791,276.9361,277.1017,1132.0
2024-12-27 13:00:00,284.86,285.28,284.7,284.97,1148.0,277.5206,277.9298,277.3648,277.6278,1148.0
2024-12-27 13:30:00,285.02,285.21,284.49,284.5,3894.0,277.6765,277.8616,277.1602,277.1699,3894.0
2024-12-27 14:00:00,284.57,285.19,284.5,285.0,5273.0,277.2381,277.8421,277.1699,277.657,5273.0
2024-12-27 14:30:00,284.81,285.73,284.62,285.73,2401.0,277.4719,278.3682,277.2868,278.3682,2401.0
2024-12-27 15:00:00,285.68,285.73,283.99,284.09,6023.0,278.3195,278.3682,276.673,276.7705,6023.0
2024-12-27 15:30:00,284.08,284.77,283.43,284.1,44328.0,276.7607,277.433,276.1275,276.7802,44328.0
2024-12-30 09:30:00,282.32,282.67,280.59,280.68,7241.0,275.0461,275.3871,273.3606,273.4483,7241.0
2024-12-30 10:00:00,280.3,281.06,279.05,279.46,3645.0,273.0781,273.8185,271.8603,272.2598,3645.0
2024-12-30 10:30:00,279.19,280.11,278.74,279.5,3316.0,271.9967,272.893,271.5583,272.2987,3316.0
2024-12-30 11:00:00,279.42,280.94,279.42,280.64,3348.0,272.2208,273.7016,272.2208,273.4094,3348.0
2024-12-30 11:30:00,280.64,281.28,280.05,280.09,2077.0,273.4094,274.0329,272.8346,272.8735,2077.0
2024-12-30 12:00:00,280.25,281.5,280.25,281.29,2341.0,273.0294,274.2472,273.0294,274.0426,2341.0
2024-12-30 12:30:00,281.08,281.61,280.71,281.23,3803.0,273.838,274.3544,273.4776,273.9842,3803.0
2024-12-30 13:00:00,281.12,281.73,281.0,281.34,3697.0,273.877,274.4713,273.7601,274.0913,3697.0
2024-12-30 13:30:00,281.02,281.86,281.02,281.86,2626.0,273.7796,274.5979,273.7796,274.5979,2626.0
2024-12-30 14:00:00,281.83,281.83,280.91,281.27,2890.0,274.5687,274.5687,273.6724,274.0231,2890.0
2024-12-30 14:30:00,280.96,281.93,280.96,281.55,4129.0,273.7211,274.6661,273.7211,274.2959,4129.0
2024-12-30 15:00:00,281.46,282.46,281.25,282.0,6316.0,274.2082,275.1825,274.0036,274.7343,6316.0
2024-12-30 15:30:00,281.81,283.62,281.81,282.59,23376.0,274.5492,276.3126,274.5492,275.3091,23376.0
2024-12-31 09:30:00,284.31,285.68,283.39,284.11,6844.0,276.9848,278.3195,276.0885,276.79,6844.0
2024-12-31 10:00:00,285.53,285.7,284.84,284.85,2426.0,278.1734,278.339,277.5011,277.5109,2426.0
2024-12-31 10:30:00,284.19,285.64,284.1,284.28,3503.0,276.8679,278.2805,276.7802,276.9556,3503.0
2024-12-31 11:00:00,284.41,284.72,283.75,284.36,4443.0,277.0822,277.3842,276.4392,277.0335,4443.0
2024-12-31 11:30:00,284.06,284.06,283.5,283.5,1855.0,276.7412,276.7412,276.1957,276.1957,1855.0
2024-12-31 12:00:00,283.5,284.24,283.27,283.65,7124.0,276.1957,276.9166,275.9716,276.3418,7124.0
2024-12-31 12:30:00,283.55,283.85,282.89,283.5,5995.0,276.2444,276.5367,275.6014,276.1957,5995.0
2024-12-31 13:00:00,283.43,283.43,282.3,282.42,3604.0,276.1275,276.1275,275.0266,275.1435,3604.0
2024-12-31 13:30:00,282.25,283.33,282.25,282.88,1012.0,274.9779,276.0301,274.9779,275.5916,1012.0
2024-12-31 14:00:00,282.71,284.18,282.71,283.38,3016.0,275.426,276.8582,275.426,276.0788,3016.0
2024-12-31 14:30:00,283.42,283.91,282.89,283.65,7832.0,276.1177,276.5951,275.6014,276.3418,7832.0
2024-12-31 15:00:00,283.83,284.81,283.78,284.43,4524.0,276.5172,277.4719,276.4685,277.1017,4524.0
2024-12-31 15:30:00,284.64,285.71,284.43,285.6,30698.0,277.3063,278.3487,277.1017,278.2416,30698.0
2025-01-02 09:30:00,282.4,284.14,281.39,282.05,19445.0,277.5355,279.2455,276.5429,277.1915,19445.0
2025-01-02 10:00:00,282.1,282.98,281.65,281.8,5927.0,277.2406,278.1055,276.7984,276.9458,5927.0
2025-01-02 10:30:00,282.04,283.54,282.02,283.1,3300.0,277.1817,278.6558,277.162,278.2234,3300.0
2025-01-02 11:00:00,283.1,283.34,282.09,283.34,13374.0,278.2234,278.4593,277.2308,278.4593,13374.0
2025-01-02 11:30:00,283.35,284.48,283.3,283.75,4468.0,278.4691,279.5797,278.42,278.8622,4468.0
2025-01-02 12:00:00,283.61,284.62,283.07,283.07,3148.0,278.7246,279.7172,278.1939,278.1939,3148.0
2025-01-02 12:30:00,282.36,282.79,281.21,282.1,1590.0,277.4962,277.9188,276.366,277.2406,1590.0
2025-01-02 13:00:00,281.76,281.77,280.52,280.76,1770.0,276.9065,276.9163,275.6879,275.9237,1770.0
2025-01-02 13:30:00,280.35,280.42,279.24,279.82,3837.0,275.5208,275.5896,274.4299,274.9999,3837.0
2025-01-02 14:00:00,279.5,279.81,279.09,279.74,2556.0,274.6854,274.9901,274.2825,274.9213,2556.0
2025-01-02 14:30:00,279.54,279.98,279.08,279.59,2350.0,274.7247,275.1572,274.2727,274.7739,2350.0
2025-01-02 15:00:00,279.48,280.83,279.48,280.52,4416.0,274.6658,275.9925,274.6658,275.6879,4416.0
2025-01-02 15:30:00,280.49,280.88,279.42,279.53,34653.0,275.6584,276.0417,274.6068,274.7149,34653.0
2025-01-03 09:30:00,279.91,281.36,279.45,279.45,5676.0,275.0884,276.5134,274.6363,274.6363,5676.0
2025-01-03 10:00:00,279.93,281.65,279.83,281.38,10889.0,275.108,276.7984,275.0098,276.5331,10889.0
2025-01-03 10:30:00,281.48,282.25,281.15,281.96,8386.0,276.6313,277.3881,276.307,277.1031,8386.0
2025-01-03 11:00:00,281.99,282.92,281.7,282.78,1812.0,277.1325,278.0465,276.8475,277.9089,1812.0
2025-01-03 11:30:00,283.03,284.12,283.03,283.99,4000.0,278.1546,279.2259,278.1546,279.0981,4000.0
2025-01-03 12:00:00,284.08,284.47,283.67,284.06,2958.0,279.1865,279.5698,278.7836,279.1669,2958.0
2025-01-03 12:30:00,283.99,284.09,283.41,283.41,2178.0,279.0981,279.1964,278.5281,278.5281,2178.0
2025-01-03 13:00:00,283.44,283.53,282.89,283.44,4187.0,278.5576,278.646,278.017,278.5576,4187.0
2025-01-03 13:30:00,283.59,283.6,283.32,283.53,2568.0,278.705,278.7148,278.4396,278.646,2568.0
2025-01-03 14:00:00,283.63,284.13,283.34,284.13,6390.0,278.7443,279.2357,278.4593,279.2357,6390.0
2025-01-03 14:30:00,284.04,284.08,283.25,283.26,7284.0,279.1472,279.1865,278.3708,278.3807,7284.0
2025-01-03 15:00:00,283.2,283.93,282.81,283.93,14622.0,278.3217,279.0391,277.9384,279.0391,14622.0
2025-01-03 15:30:00,283.8,284.68,283.5,284.06,47005.0,278.9114,279.7762,278.6165,279.1669,47005.0
2025-01-06 09:30:00,281.86,284.41,280.94,283.5,6381.0,277.0048,279.5109,276.1006,278.6165,6381.0
2025-01-06 10:00:00,283.44,283.45,281.81,281.81,8930.0,278.5576,278.5674,276.9556,276.9556,8930.0
2025-01-06 10:30:00,281.94,282.0,281.38,281.72,5823.0,277.0834,277.1424,276.5331,276.8672,5823.0
2025-01-06 11:00:00,279.76,280.67,279.6,279.86,800.0,274.941,275.8353,274.7837,275.0392,800.0
2025-01-06 11:30:00,280.27,280.35,279.29,279.29,5956.0,275.4422,275.5208,274.4791,274.4791,5956.0
2025-01-06 12:00:00,279.17,279.42,278.17,278.94,2979.0,274.3611,274.6068,273.3783,274.1351,2979.0
2025-01-06 12:30:00,278.73,278.9,278.0,278.05,1821.0,273.9287,274.0958,273.2113,273.2604,1821.0
2025-01-06 13:00:00,278.1,278.1,276.34,276.34,2654.0,273.3096,273.3096,271.5799,271.5799,2654.0
2025-01-06 13:30:00,276.23,276.23,274.93,275.87,6306.0,271.4718,271.4718,270.1942,271.118,6306.0
2025-01-06 14:00:00,275.66,275.66,274.77,274.77,2306.0,270.9116,270.9116,270.0369,270.0369,2306.0
2025-01-06 14:30:00,275.15,275.26,274.28,275.26,6524.0,270.4104,270.5185,269.5554,270.5185,6524.0
2025-01-06 15:00:00,275.25,275.93,274.53,274.59,11429.0,270.5086,271.1769,269.801,269.86,11429.0
2025-01-06 15:30:00,274.63,274.75,272.14,272.77,44166.0,269.8993,270.0173,267.4522,268.0714,44166.0
2025-01-07 09:30:00,274.72,275.71,273.48,275.71,13614.0,269.9878,270.9607,268.7691,270.9607,13614.0
2025-01-07 10:00:00,275.49,275.75,272.26,273.09,9252.0,270.7445,271.0,267.5701,268.3859,9252.0
2025-01-07 10:30:00,273.23,274.34,272.74,273.35,5351.0,268.5234,269.6143,268.0419,268.6414,5351.0
2025-01-07 11:00:00,273.55,273.72,271.19,271.85,6340.0,268.8379,269.005,266.5186,267.1672,6340.0
2025-01-07 11:30:00,272.49,272.63,271.54,271.61,7150.0,267.7962,267.9338,266.8626,266.9313,7150.0
2025-01-07 12:00:00,271.71,271.71,270.28,270.28,10152.0,267.0296,267.0296,265.6243,265.6243,10152.0
2025-01-07 12:30:00,269.96,270.96,269.96,270.58,2735.0,265.3098,266.2925,265.3098,265.9191,2735.0
2025-01-07 13:00:00,270.58,271.04,270.58,270.83,5056.0,265.9191,266.3712,265.9191,266.1648,5056.0
2025-01-07 13:30:00,270.83,271.21,269.68,270.45,6496.0,266.1648,266.5382,265.0346,265.7913,6496.0
2025-01-07 14:00:00,270.52,270.52,269.56,270.44,4147.0,265.8601,265.8601,264.9167,265.7815,4147.0
2025-01-07 14:30:00,270.38,271.72,270.38,271.0,11754.0,265.7225,267.0395,265.7225,266.3319,11754.0
2025-01-07 15:00:00,270.91,270.93,270.18,270.2,16100.0,266.2434,266.2631,265.526,265.5456,16100.0
2025-01-07 15:30:00,270.3,271.4,269.87,270.17,69197.0,265.6439,266.725,265.2213,265.5162,69197.0
2025-01-08 09:30:00,270.39,271.65,267.95,269.27,22014.0,265.7324,266.9707,263.3344,264.6317,22014.0
2025-01-08 10:00:00,267.97,269.27,267.97,268.46,13048.0,263.354,264.6317,263.354,263.8356,13048.0
2025-01-08 10:30:00,268.23,270.66,268.23,270.16,6319.0,263.6096,265.9977,263.6096,265.5063,6319.0
2025-01-08 11:00:00,270.72,271.13,269.95,270.42,3605.0,266.0567,266.4596,265.2999,265.7618,3605.0
2025-01-08 11:30:00,270.37,271.88,270.36,271.0,3197.0,265.7127,267.1967,265.7029,266.3319,3197.0
2025-01-08 12:00:00,270.53,270.77,269.75,270.38,25264.0,265.87,266.1058,265.1034,265.7225,25264.0
2025-01-08 12:30:00,270.04,270.04,268.98,270.0,12032.0,265.3884,265.3884,264.3466,265.3491,12032.0
2025-01-08 13:00:00,270.02,271.09,269.58,271.09,23674.0,265.3687,266.4203,264.9363,266.4203,23674.0
2025-01-08 13:30:00,271.42,273.0,271.21,271.56,17698.0,266.7446,268.2974,266.5382,266.8822,17698.0
2025-01-08 14:00:00,271.67,272.16,271.0,271.93,6578.0,266.9903,267.4719,266.3319,267.2458,6578.0
2025-01-08 14:30:00,271.99,271.99,270.89,271.09,15303.0,267.3048,267.3048,266.2237,266.4203,15303.0
2025-01-08 15:00:00,271.1,271.71,270.7,270.94,17953.0,266.4301,267.0296,266.037,266.2729,17953.0
2025-01-08 15:30:00,270.99,273.1,270.99,272.52,67941.0,266.322,268.3957,266.322,267.8257,67941.0
2025-01-10 09:30:00,270.15,276.1,269.5,276.1,57258.0,265.4965,271.344,264.8577,271.344,57258.0
2025-01-10 10:00:00,275.46,277.34,273.59,276.49,50304.0,270.715,272.5626,268.8772,271.7273,50304.0
2025-01-10 10:30:00,276.49,276.88,275.14,276.79,23066.0,271.7273,272.1106,270.4005,272.0221,23066.0
2025-01-10 11:00:00,276.62,277.11,275.8,276.52,24631.0,271.855,272.3366,271.0492,271.7568,24631.0
2025-01-10 11:30:00,276.45,277.42,276.14,276.55,46508.0,271.688,272.6413,271.3833,271.7863,46508.0
2025-01-10 12:00:00,276.48,276.48,273.62,273.99,25379.0,271.7175,271.7175,268.9067,269.2703,25379.0
2025-01-10 12:30:00,274.06,274.06,273.04,273.7,11226.0,269.3391,269.3391,268.3367,268.9853,11226.0
2025-01-10 13:00:00,273.7,275.03,273.22,274.99,13319.0,268.9853,270.2924,268.5136,270.2531,13319.0
2025-01-10 13:30:00,274.8,275.75,274.43,275.34,9337.0,270.0664,271.0,269.7028,270.5971,9337.0
2025-01-10 14:00:00,275.37,275.62,273.92,274.62,7150.0,270.6266,270.8723,269.2016,269.8895,7150.0
2025-01-10 14:30:00,274.63,274.87,274.16,274.59,9551.0,269.8993,270.1352,269.4374,269.86,9551.0
2025-01-10 15:00:00,274.3,275.18,273.97,274.25,26123.0,269.575,270.4399,269.2507,269.5259,26123.0
2025-01-10 15:30:00,274.23,274.46,271.52,271.9,126831.0,269.5062,269.7323,266.8429,267.2164,126831.0
2025-01-13 09:30:00,274.57,279.48,274.0,277.57,58446.0,269.8404,274.6658,269.2802,272.7887,58446.0
2025-01-13 10:00:00,277.51,280.22,277.0,278.56,28698.0,272.7297,275.393,272.2285,273.7616,28698.0
2025-01-13 10:30:00,278.76,279.79,278.25,279.72,7912.0,273.9582,274.9704,273.457,274.9016,7912.0
2025-01-13 11:00:00,279.72,280.04,278.81,279.77,8654.0,274.9016,275.2161,274.0073,274.9508,8654.0
2025-01-13 11:30:00,280.5,280.5,279.35,279.4,15827.0,275.6682,275.6682,274.538,274.5872,15827.0
2025-01-13 12:00:00,279.38,280.6,279.38,280.42,8874.0,274.5675,275.7665,274.5675,275.5896,8874.0
2025-01-13 12:30:00,280.15,281.27,279.77,281.25,13657.0,275.3242,276.4249,274.9508,276.4053,13657.0
2025-01-13 13:00:00,281.21,281.72,281.06,281.72,6892.0,276.366,276.8672,276.2186,276.8672,6892.0
2025-01-13 13:30:00,281.72,282.71,281.63,282.71,8541.0,276.8672,277.8401,276.7787,277.8401,8541.0
2025-01-13 14:00:00,282.95,284.12,282.64,283.94,15130.0,278.076,279.2259,277.7713,279.049,15130.0
2025-01-13 14:30:00,283.83,284.18,283.19,283.9,20175.0,278.9408,279.2848,278.3119,279.0096,20175.0
2025-01-13 15:00:00,283.65,284.2,283.44,283.74,22855.0,278.764,279.3045,278.5576,278.8524,22855.0
2025-01-13 15:30:00,283.57,284.22,282.78,282.81,139391.0,278.6853,279.3241,277.9089,277.9384,139391.0
2025-01-14 09:30:00,283.08,288.4,283.08,286.45,29707.0,278.2038,283.4321,278.2038,281.5157,29707.0
2025-01-14 10:00:00,285.94,287.67,285.94,287.23,9679.0,281.0145,282.7147,281.0145,282.2823,9679.0
2025-01-14 10:30:00,287.45,288.27,286.41,287.09,11632.0,282.4985,283.3044,281.4764,282.1447,11632.0
2025-01-14 11:00:00,286.83,286.96,286.12,286.5,10401.0,281.8892,282.0169,281.1914,281.5649,10401.0
2025-01-14 11:30:00,286.42,286.44,284.36,284.36,5913.0,281.4862,281.5059,279.4617,279.4617,5913.0
2025-01-14 12:00:00,284.58,285.3,284.25,284.53,5157.0,279.6779,280.3855,279.3536,279.6288,5157.0
2025-01-14 12:30:00,284.57,284.64,283.85,284.35,7497.0,279.6681,279.7369,278.9605,279.4519,7497.0
2025-01-14 13:00:00,284.34,285.05,284.34,285.05,3718.0,279.4421,280.1398,279.4421,280.1398,3718.0
2025-01-14 13:30:00,284.98,285.38,284.89,284.99,32958.0,280.071,280.4641,279.9826,280.0809,32958.0
2025-01-14 14:00:00,284.71,284.74,283.57,283.57,5304.0,279.8057,279.8352,278.6853,278.6853,5304.0
2025-01-14 14:30:00,283.8,284.47,283.56,283.56,5273.0,278.9114,279.5698,278.6755,278.6755,5273.0
2025-01-14 15:00:00,283.57,284.11,282.8,284.11,12331.0,278.6853,279.216,277.9286,279.216,12331.0
2025-01-14 15:30:00,284.0,285.1,283.91,284.5,38719.0,279.1079,280.189,279.0195,279.5993,38719.0
2025-01-15 09:30:00,289.75,291.48,281.64,284.12,65445.0,284.7589,286.4591,276.7886,279.2259,65445.0
2025-01-15 10:00:00,284.78,285.77,283.75,284.44,25096.0,279.8745,280.8474,278.8622,279.5403,25096.0
2025-01-15 10:30:00,284.73,284.73,282.17,283.8,10069.0,279.8253,279.8253,277.3094,278.9114,10069.0
2025-01-15 11:00:00,283.52,284.53,283.21,284.25,5241.0,278.6362,279.6288,278.3315,279.3536,5241.0
2025-01-15 11:30:00,284.03,284.77,283.49,284.26,11644.0,279.1374,279.8647,278.6067,279.3634,11644.0
2025-01-15 12:00:00,284.36,284.95,283.04,283.69,8371.0,279.4617,280.0416,278.1645,278.8033,8371.0
2025-01-15 12:30:00,283.39,283.62,283.05,283.28,3585.0,278.5084,278.7345,278.1743,278.4003,3585.0
2025-01-15 13:00:00,283.16,283.53,282.84,283.25,2639.0,278.2824,278.646,277.9679,278.3708,2639.0
2025-01-15 13:30:00,283.5,284.38,283.5,284.07,6018.0,278.6165,279.4814,278.6165,279.1767,6018.0
2025-01-15 14:00:00,283.99,284.17,283.63,283.66,3433.0,279.0981,279.275,278.7443,278.7738,3433.0
2025-01-15 14:30:00,284.17,284.17,283.61,283.93,5758.0,279.275,279.275,278.7246,279.0391,5758.0
2025-01-15 15:00:00,283.62,283.84,283.37,283.8,3325.0,278.7345,278.9507,278.4888,278.9114,3325.0
2025-01-15 15:30:00,283.69,283.69,281.92,282.9,43176.0,278.8033,278.8033,277.0638,278.0269,43176.0
2025-01-16 09:30:00,284.05,284.05,280.08,280.08,6392.0,279.1571,279.1571,275.2554,275.2554,6392.0
2025-01-16 10:00:00,280.45,281.96,280.37,281.47,4643.0,275.6191,277.1031,275.5405,276.6215,4643.0
2025-01-16 10:30:00,281.82,282.85,281.82,282.85,2238.0,276.9655,277.9777,276.9655,277.9777,2238.0
2025-01-16 11:00:00,282.74,283.49,282.28,283.24,3518.0,277.8696,278.6067,277.4175,278.361,3518.0
2025-01-16 11:30:00,284.06,284.06,283.13,283.3,1865.0,279.1669,279.1669,278.2529,278.42,1865.0
2025-01-16 12:00:00,283.86,284.0,283.01,283.49,5387.0,278.9703,279.1079,278.135,278.6067,5387.0
2025-01-16 12:30:00,283.38,283.38,282.51,282.94,4205.0,278.4986,278.4986,277.6436,278.0662,4205.0
2025-01-16 13:00:00,282.76,282.87,282.32,282.6,2052.0,277.8893,277.9974,277.4569,277.732,2052.0
2025-01-16 13:30:00,282.37,282.65,281.85,281.85,3446.0,277.506,277.7812,276.995,276.995,3446.0
2025-01-16 14:00:00,281.91,283.04,281.86,282.83,6359.0,277.0539,278.1645,277.0048,277.9581,6359.0
2025-01-16 14:30:00,282.72,282.72,282.19,282.29,4007.0,277.85,277.85,277.3291,277.4274,4007.0
2025-01-16 15:00:00,282.49,282.69,282.01,282.11,4330.0,277.6239,277.8205,277.1522,277.2505,4330.0
2025-01-16 15:30:00,282.28,284.28,282.28,283.7,30322.0,277.4175,279.3831,277.4175,278.8131,30322.0
2025-01-17 09:30:00,284.6,285.21,283.06,284.19,44477.0,279.6976,280.2971,278.1841,279.2946,44477.0
2025-01-17 10:00:00,283.87,283.87,283.02,283.86,4019.0,278.9802,278.9802,278.1448,278.9703,4019.0
2025-01-17 10:30:00,283.51,284.55,283.51,284.55,3405.0,278.6264,279.6484,278.6264,279.6484,3405.0
2025-01-17 11:00:00,284.55,284.55,283.41,283.52,2714.0,279.6484,279.6484,278.5281,278.6362,2714.0
2025-01-17 11:30:00,283.5,283.81,283.16,283.54,3135.0,278.6165,278.9212,278.2824,278.6558,3135.0
2025-01-17 12:00:00,283.43,284.0,283.29,283.41,2982.0,278.5477,279.1079,278.4102,278.5281,2982.0
2025-01-17 12:30:00,283.44,283.79,283.01,283.79,4401.0,278.5576,278.9015,278.135,278.9015,4401.0
2025-01-17 13:00:00,283.75,284.22,283.29,283.5,13721.0,278.8622,279.3241,278.4102,278.6165,13721.0
2025-01-17 13:30:00,283.5,283.62,283.2,283.48,13893.0,278.6165,278.7345,278.3217,278.5969,13893.0
2025-01-17 14:00:00,283.44,283.85,283.24,283.71,4845.0,278.5576,278.9605,278.361,278.8229,4845.0
2025-01-17 14:30:00,283.6,283.74,282.94,282.94,9303.0,278.7148,278.8524,278.0662,278.0662,9303.0
2025-01-17 15:00:00,283.01,283.52,282.76,283.34,7013.0,278.135,278.6362,277.8893,278.4593,7013.0
2025-01-17 15:30:00,283.59,283.64,282.62,283.41,32171.0,278.705,278.7541,277.7517,278.5281,32171.0
2025-01-21 09:30:00,284.33,287.14,283.39,285.69,9129.0,279.4322,282.1938,278.5084,280.7688,9129.0
2025-01-21 10:00:00,285.82,286.06,284.51,284.85,5437.0,280.8966,281.1324,279.6091,279.9433,5437.0
2025-01-21 10:30:00,284.64,285.69,284.58,285.23,4259.0,279.7369,280.7688,279.6779,280.3167,4259.0
2025-01-21 11:00:00,285.75,285.75,284.5,284.5,3736.0,280.8278,280.8278,279.5993,279.5993,3736.0
2025-01-21 11:30:00,284.62,285.13,284.09,284.25,2745.0,279.7172,280.2185,279.1964,279.3536,2745.0
2025-01-21 12:00:00,284.01,284.01,283.06,283.43,6020.0,279.1177,279.1177,278.1841,278.5477,6020.0
2025-01-21 12:30:00,283.49,283.97,282.77,282.78,2345.0,278.6067,279.0784,277.8991,277.9089,2345.0
2025-01-21 13:00:00,283.18,283.46,282.79,283.17,1700.0,278.302,278.5772,277.9188,278.2922,1700.0
2025-01-21 13:30:00,283.09,283.45,282.44,283.09,4000.0,278.2136,278.5674,277.5748,278.2136,4000.0
2025-01-21 14:00:00,283.21,283.77,282.95,283.77,2715.0,278.3315,278.8819,278.076,278.8819,2715.0
2025-01-21 14:30:00,283.72,283.77,283.19,283.36,4505.0,278.8327,278.8819,278.3119,278.4789,4505.0
2025-01-21 15:00:00,283.31,284.43,283.21,284.43,4698.0,278.4298,279.5305,278.3315,279.5305,4698.0
2025-01-21 15:30:00,284.28,285.48,283.88,285.23,42574.0,279.3831,280.5624,278.99,280.3167,42574.0
2025-01-22 09:30:00,282.03,282.99,279.16,279.95,35207.0,277.1719,278.1153,274.3513,275.1277,35207.0
2025-01-22 10:00:00,279.71,280.62,279.71,279.86,17874.0,274.8918,275.7861,274.8918,275.0392,17874.0
2025-01-22 10:30:00,279.99,280.27,278.84,279.84,7078.0,275.167,275.4422,274.0368,275.0196,7078.0
2025-01-22 11:00:00,279.84,280.04,279.13,279.6,5491.0,275.0196,275.2161,274.3218,274.7837,5491.0
2025-01-22 11:30:00,279.72,280.54,279.49,279.81,14681.0,274.9016,275.7075,274.6756,274.9901,14681.0
2025-01-22 12:00:00,280.0,280.01,278.61,278.71,6999.0,275.1768,275.1867,273.8108,273.909,6999.0
2025-01-22 12:30:00,279.09,279.94,279.09,279.21,5669.0,274.2825,275.1179,274.2825,274.4004,5669.0
2025-01-22 13:00:00,279.13,279.96,278.9,279.96,6052.0,274.3218,275.1375,274.0958,275.1375,6052.0
2025-01-22 13:30:00,279.96,280.24,279.66,280.03,6765.0,275.1375,275.4127,274.8427,275.2063,6765.0
2025-01-22 14:00:00,279.92,280.42,279.62,280.42,5162.0,275.0982,275.5896,274.8034,275.5896,5162.0
2025-01-22 14:30:00,280.49,280.6,280.15,280.6,5809.0,275.6584,275.7665,275.3242,275.7665,5809.0
2025-01-22 15:00:00,280.71,280.94,280.02,280.32,8556.0,275.8746,276.1006,275.1965,275.4913,8556.0
2025-01-22 15:30:00,280.25,280.8,279.39,279.92,48065.0,275.4225,275.963,274.5773,275.0982,48065.0
2025-01-23 09:30:00,279.66,280.23,277.55,277.86,13358.0,274.8427,275.4029,272.769,273.0737,13358.0
2025-01-23 10:00:00,277.81,277.98,275.2,275.92,15087.0,273.0245,273.1916,270.4595,271.1671,15087.0
2025-01-23 10:30:00,275.71,276.4,275.36,276.17,6892.0,270.9607,271.6388,270.6168,271.4128,6892.0
2025-01-23 11:00:00,276.36,276.83,275.73,275.76,8101.0,271.5995,272.0614,270.9804,271.0099,8101.0
2025-01-23 11:30:00,276.06,276.06,274.49,274.9,8922.0,271.3047,271.3047,269.7617,270.1647,8922.0
2025-01-23 12:00:00,274.9,275.31,274.47,274.65,11748.0,270.1647,270.5676,269.7421,269.919,11748.0
2025-01-23 12:30:00,274.54,275.45,274.45,274.9,5837.0,269.8109,270.7052,269.7224,270.1647,5837.0
2025-01-23 13:00:00,275.12,276.04,274.93,275.9,5089.0,270.3809,271.285,270.1942,271.1474,5089.0
2025-01-23 13:30:00,275.81,276.09,275.1,275.31,11873.0,271.059,271.3342,270.3612,270.5676,11873.0
2025-01-23 14:00:00,275.31,276.24,275.08,276.03,9704.0,270.5676,271.4816,270.3416,271.2752,9704.0
2025-01-23 14:30:00,275.87,276.41,275.35,276.23,21475.0,271.118,271.6487,270.6069,271.4718,21475.0
2025-01-23 15:00:00,276.6,277.42,276.49,277.12,22606.0,271.8354,272.6413,271.7273,272.3464,22606.0
2025-01-23 15:30:00,277.02,277.84,276.73,277.6,31920.0,272.2482,273.054,271.9632,272.8182,31920.0
2025-01-24 09:30:00,276.33,277.64,274.95,275.06,9034.0,271.57,272.8575,270.2138,270.3219,9034.0
2025-01-24 10:00:00,275.07,275.74,274.45,275.15,11911.0,270.3317,270.9902,269.7224,270.4104,11911.0
2025-01-24 10:30:00,275.15,276.58,274.77,276.25,8496.0,270.4104,271.8157,270.0369,271.4914,8496.0
2025-01-24 11:00:00,275.99,277.14,275.95,276.88,7290.0,271.2359,272.3661,271.1966,272.1106,7290.0
2025-01-24 11:30:00,276.87,277.98,276.59,277.61,10361.0,272.1007,273.1916,271.8256,272.828,10361.0
2025-01-24 12:00:00,277.91,278.44,277.62,277.97,6751.0,273.1228,273.6437,272.8378,273.1818,6751.0
2025-01-24 12:30:00,278.16,278.19,277.79,278.1,6450.0,273.3685,273.398,273.0049,273.3096,6450.0
2025-01-24 13:00:00,278.05,278.18,277.88,278.18,4373.0,273.2604,273.3882,273.0933,273.3882,4373.0
2025-01-24 13:30:00,278.29,278.29,277.67,277.68,3441.0,273.4963,273.4963,272.887,272.8968,3441.0
2025-01-24 14:00:00,277.68,277.72,277.14,277.31,6501.0,272.8968,272.9361,272.3661,272.5332,6501.0
2025-01-24 14:30:00,277.49,277.8,277.16,277.65,5258.0,272.7101,273.0147,272.3857,272.8673,5258.0
2025-01-24 15:00:00,277.48,278.18,277.47,277.81,7563.0,272.7002,273.3882,272.6904,273.0245,7563.0
2025-01-24 15:30:00,277.72,278.01,276.48,277.87,54624.0,272.9361,273.2211,271.7175,273.0835,54624.0
2025-01-27 09:30:00,279.0,286.72,278.27,283.87,9086.0,274.194,281.7811,273.4766,278.9802,9086.0
2025-01-27 10:00:00,284.49,285.47,282.95,282.95,12111.0,279.5895,280.5526,278.076,278.076,12111.0
2025-01-27 10:30:00,283.11,283.16,281.81,282.22,5024.0,278.2333,278.2824,276.9556,277.3586,5024.0
2025-01-27 11:00:00,281.63,282.63,280.81,282.41,8574.0,276.7787,277.7615,275.9729,277.5453,8574.0
2025-01-27 11:30:00,282.37,283.65,282.19,283.05,6070.0,277.506,278.764,277.3291,278.1743,6070.0
2025-01-27 12:00:00,282.74,283.4,282.33,283.08,6335.0,277.8696,278.5183,277.4667,278.2038,6335.0
2025-01-27 12:30:00,283.18,283.66,282.92,283.66,3614.0,278.302,278.7738,278.0465,278.7738,3614.0
2025-01-27 13:00:00,283.28,283.28,282.29,282.99,12415.0,278.4003,278.4003,277.4274,278.1153,12415.0
2025-01-27 13:30:00,282.7,282.7,281.23,281.24,4239.0,277.8303,277.8303,276.3856,276.3955,4239.0
2025-01-27 14:00:00,281.59,283.08,281.38,282.46,6943.0,276.7394,278.2038,276.5331,277.5944,6943.0
2025-01-27 14:30:00,282.75,284.54,282.75,283.11,5089.0,277.8795,279.6386,277.8795,278.2333,5089.0
2025-01-27 15:00:00,283.35,283.68,282.21,283.4,10108.0,278.4691,278.7934,277.3488,278.5183,10108.0
2025-01-27 15:30:00,283.04,283.16,282.17,283.07,54581.0,278.1645,278.2824,277.3094,278.1939,54581.0
2025-01-28 09:30:00,282.36,283.86,282.2,283.19,7203.0,277.4962,278.9703,277.3389,278.3119,7203.0
2025-01-28 10:00:00,282.8,283.33,281.98,283.25,8182.0,277.9286,278.4495,277.1227,278.3708,8182.0
2025-01-28 10:30:00,283.32,286.31,283.31,284.96,10287.0,278.4396,281.3781,278.4298,280.0514,10287.0
2025-01-28 11:00:00,284.95,284.96,284.18,284.18,6200.0,280.0416,280.0514,279.2848,279.2848,6200.0
2025-01-28 11:30:00,284.2,284.2,283.36,284.0,5234.0,279.3045,279.3045,278.4789,279.1079,5234.0
2025-01-28 12:00:00,283.6,283.62,283.33,283.5,1424.0,278.7148,278.7345,278.4495,278.6165,1424.0
2025-01-28 12:30:00,283.32,283.32,282.69,282.69,1333.0,278.4396,278.4396,277.8205,277.8205,1333.0
2025-01-28 13:00:00,282.54,282.74,282.42,282.58,1101.0,277.6731,277.8696,277.5551,277.7124,1101.0
2025-01-28 13:30:00,282.37,282.37,281.24,281.24,2367.0,277.506,277.506,276.3955,276.3955,2367.0
2025-01-28 14:00:00,280.99,281.01,280.29,280.86,2598.0,276.1498,276.1694,275.4618,276.022,2598.0
2025-01-28 14:30:00,280.78,281.22,280.6,280.68,3730.0,275.9434,276.3758,275.7665,275.8451,3730.0
2025-01-28 15:00:00,280.93,281.65,280.79,281.61,2704.0,276.0908,276.7984,275.9532,276.7591,2704.0
2025-01-28 15:30:00,281.47,281.89,280.69,281.05,26879.0,276.6215,277.0343,275.8549,276.2087,26879.0
2025-01-29 09:30:00,281.27,282.65,279.91,280.87,5487.0,276.4249,277.7812,275.0884,276.0318,5487.0
2025-01-29 10:00:00,280.55,281.12,279.0,279.62,3262.0,275.7173,276.2775,274.194,274.8034,3262.0
2025-01-29 10:30:00,279.06,279.33,278.0,278.0,2866.0,274.253,274.5184,273.2113,273.2113,2866.0
2025-01-29 11:00:00,277.99,278.43,277.57,277.62,2264.0,273.2014,273.6339,272.7887,272.8378,2264.0
2025-01-29 11:30:00,277.71,278.19,277.57,277.57,2327.0,272.9263,273.398,272.7887,272.7887,2327.0
2025-01-29 12:00:00,277.74,278.43,277.57,278.23,1050.0,272.9558,273.6339,272.7887,273.4373,1050.0
2025-01-29 12:30:00,278.2,278.3,277.83,278.2,1799.0,273.4078,273.5061,273.0442,273.4078,1799.0
2025-01-29 13:00:00,277.82,278.43,277.81,278.2,802.0,273.0344,273.6339,273.0245,273.4078,802.0
2025-01-29 13:30:00,278.24,278.75,278.01,278.67,5626.0,273.4471,273.9484,273.2211,273.8697,5626.0
2025-01-29 14:00:00,278.37,278.37,276.0,276.74,4100.0,273.5749,273.5749,271.2457,271.973,4100.0
2025-01-29 14:30:00,276.48,278.32,276.17,276.17,11863.0,271.7175,273.5258,271.4128,271.4128,11863.0
2025-01-29 15:00:00,275.95,277.71,275.76,277.63,4335.0,271.1966,272.9263,271.0099,272.8476,4335.0
2025-01-29 15:30:00,277.41,277.83,276.46,276.48,23678.0,272.6314,273.0442,271.6978,271.7175,23678.0
2025-01-30 09:30:00,279.75,281.35,279.44,280.5,10336.0,274.9311,276.5036,274.6265,275.6682,10336.0
2025-01-30 10:00:00,280.38,281.36,280.27,280.53,9328.0,275.5503,276.5134,275.4422,275.6977,9328.0
2025-01-30 10:30:00,280.37,281.46,280.37,280.67,6861.0,275.5405,276.6117,275.5405,275.8353,6861.0
2025-01-30 11:00:00,281.04,281.47,280.79,281.35,8009.0,276.1989,276.6215,275.9532,276.5036,8009.0
2025-01-30 11:30:00,281.71,282.24,281.58,281.59,2021.0,276.8574,277.3782,276.7296,276.7394,2021.0
2025-01-30 12:00:00,281.86,282.17,280.89,280.94,4462.0,277.0048,277.3094,276.0515,276.1006,4462.0
2025-01-30 12:30:00,281.35,281.88,280.95,281.74,3257.0,276.5036,277.0244,276.1105,276.8869,3257.0
2025-01-30 13:00:00,281.98,282.83,281.98,282.57,3453.0,277.1227,277.9581,277.1227,277.7026,3453.0
2025-01-30 13:30:00,282.71,283.41,282.62,282.82,4907.0,277.8401,278.5281,277.7517,277.9482,4907.0
2025-01-30 14:00:00,282.65,282.81,282.35,282.81,1700.0,277.7812,277.9384,277.4863,277.9384,1700.0
2025-01-30 14:30:00,282.1,282.38,281.65,281.82,2504.0,277.2406,277.5158,276.7984,276.9655,2504.0
2025-01-30 15:00:00,282.23,282.46,282.0,282.25,4471.0,277.3684,277.5944,277.1424,277.3881,4471.0
2025-01-30 15:30:00,282.23,282.24,278.84,281.06,29583.0,277.3684,277.3782,274.0368,276.2186,29583.0
2025-01-31 09:30:00,280.8,282.88,278.27,281.84,5650.0,275.963,278.0072,273.4766,276.9851,5650.0
2025-01-31 10:00:00,282.44,283.12,281.85,282.79,3365.0,277.5748,278.2431,276.995,277.9188,3365.0
2025-01-31 10:30:00,282.79,283.25,282.79,283.14,2660.0,277.9188,278.3708,277.9188,278.2627,2660.0
2025-01-31 11:00:00,283.47,283.96,283.47,283.67,5042.0,278.5871,279.0686,278.5871,278.7836,5042.0
2025-01-31 11:30:00,284.26,284.5,283.32,283.32,5479.0,279.3634,279.5993,278.4396,278.4396,5479.0
2025-01-31 12:00:00,283.07,283.22,282.31,282.34,3662.0,278.1939,278.3414,277.447,277.4765,3662.0
2025-01-31 12:30:00,282.45,282.95,282.45,282.46,8941.0,277.5846,278.076,277.5846,277.5944,8941.0
2025-01-31 13:00:00,282.46,283.35,282.08,282.47,10631.0,277.5944,278.4691,277.221,277.6043,10631.0
2025-01-31 13:30:00,282.5,282.51,281.39,281.77,8050.0,277.6338,277.6436,276.5429,276.9163,8050.0
2025-01-31 14:00:00,281.77,281.9,280.89,281.18,2682.0,276.9163,277.0441,276.0515,276.3365,2682.0
2025-01-31 14:30:00,281.49,282.44,281.46,282.21,6918.0,276.6412,277.5748,276.6117,277.3488,6918.0
2025-01-31 15:00:00,282.25,282.56,282.0,282.16,11051.0,277.3881,277.6927,277.1424,277.2996,11051.0
2025-01-31 15:30:00,282.23,284.69,282.07,284.53,77097.0,277.3684,279.786,277.2112,279.6288,77097.0
2025-02-03 09:30:00,281.12,281.68,280.33,280.56,12959.0,276.2775,276.8279,275.5011,275.7272,12959.0
2025-02-03 10:00:00,281.62,286.65,281.53,286.26,9573.0,276.7689,281.7123,276.6805,281.329,9573.0
2025-02-03 10:30:00,286.39,286.77,285.36,285.36,7251.0,281.4568,281.8302,280.4445,280.4445,7251.0
2025-02-03 11:00:00,285.34,286.52,285.29,286.22,5998.0,280.4248,281.5845,280.3757,281.2897,5998.0
2025-02-03 11:30:00,286.05,287.39,285.85,286.19,11213.0,281.1226,282.4395,280.9261,281.2602,11213.0
2025-02-03 12:00:00,285.91,286.49,285.17,286.12,10455.0,280.985,281.555,280.2578,281.1914,10455.0
2025-02-03 12:30:00,286.03,286.04,284.46,284.94,3392.0,281.103,281.1128,279.56,280.0317,3392.0
2025-02-03 13:00:00,284.49,285.55,284.49,285.39,1935.0,279.5895,280.6312,279.5895,280.474,1935.0
2025-02-03 13:30:00,285.11,285.5,284.97,284.97,2728.0,280.1988,280.5821,280.0612,280.0612,2728.0
2025-02-03 14:00:00,285.1,286.42,285.0,286.14,6550.0,280.189,281.4862,280.0907,281.2111,6550.0
2025-02-03 14:30:00,286.05,286.22,285.62,285.9,5626.0,281.1226,281.2897,280.7,280.9752,5626.0
2025-02-03 15:00:00,285.98,286.05,284.58,284.58,8164.0,281.0538,281.1226,279.6779,279.6779,8164.0
2025-02-03 15:30:00,284.35,285.2,284.15,284.38,40243.0,279.4519,280.2873,279.2553,279.4814,40243.0
2025-02-04 09:30:00,284.02,285.62,281.11,282.2,11422.0,279.1276,280.7,276.2677,277.3389,11422.0
2025-02-04 10:00:00,282.83,286.99,282.83,283.18,62129.0,277.9581,282.0464,277.9581,278.302,62129.0
2025-02-04 10:30:00,283.54,284.21,282.32,283.02,9257.0,278.6558,279.3143,277.4569,278.1448,9257.0
2025-02-04 11:00:00,283.25,285.27,283.25,285.27,7771.0,278.3708,280.356,278.3708,280.356,7771.0
2025-02-04 11:30:00,285.23,285.93,285.09,285.93,6537.0,280.3167,281.0047,280.1791,281.0047,6537.0
2025-02-04 12:00:00,285.62,286.71,285.47,285.73,5805.0,280.7,281.7712,280.5526,280.8081,5805.0
2025-02-04 12:30:00,285.66,286.28,285.24,285.94,5816.0,280.7393,281.3486,280.3266,281.0145,5816.0
2025-02-04 13:00:00,286.17,286.33,285.79,285.87,3308.0,281.2405,281.3978,280.8671,280.9457,3308.0
2025-02-04 13:30:00,285.67,285.88,284.52,285.4,10749.0,280.7492,280.9555,279.619,280.4838,10749.0
2025-02-04 14:00:00,285.64,286.86,285.64,286.36,7489.0,280.7197,281.9187,280.7197,281.4273,7489.0
2025-02-04 14:30:00,286.4,286.76,286.0,286.23,6769.0,281.4666,281.8204,281.0735,281.2995,6769.0
2025-02-04 15:00:00,286.07,286.89,286.04,286.23,6478.0,281.1423,281.9481,281.1128,281.2995,6478.0
2025-02-04 15:30:00,286.23,287.96,286.23,287.34,50255.0,281.2995,282.9997,281.2995,282.3904,50255.0
2025-02-05 09:30:00,283.0,294.0,282.86,289.04,48096.0,278.1251,288.9357,277.9876,284.0611,48096.0
2025-02-05 10:00:00,289.12,294.02,288.92,293.37,45048.0,284.1397,288.9553,283.9432,288.3165,45048.0
2025-02-05 10:30:00,293.39,296.77,292.59,295.82,13216.0,288.3362,291.6579,287.55,290.7243,13216.0
2025-02-05 11:00:00,295.5,297.21,295.19,296.73,25469.0,290.4098,292.0904,290.1052,291.6186,25469.0
2025-02-05 11:30:00,296.57,297.24,295.33,295.39,21404.0,291.4614,292.1199,290.2428,290.3017,21404.0
2025-02-05 12:00:00,294.92,297.07,294.92,295.64,15065.0,289.8398,291.9528,289.8398,290.5474,15065.0
2025-02-05 12:30:00,296.17,296.7,295.49,296.04,5459.0,291.0683,291.5892,290.4,290.9405,5459.0
2025-02-05 13:00:00,295.88,296.49,295.52,296.39,8448.0,290.7833,291.3828,290.4295,291.2845,8448.0
2025-02-05 13:30:00,295.92,296.79,295.33,296.42,12108.0,290.8226,291.6776,290.2428,291.314,12108.0
2025-02-05 14:00:00,296.47,297.26,296.35,297.26,8620.0,291.3631,292.1395,291.2452,292.1395,8620.0
2025-02-05 14:30:00,297.05,297.26,296.17,296.65,8004.0,291.9331,292.1395,291.0683,291.54,8004.0
2025-02-05 15:00:00,296.44,296.44,294.41,295.15,18699.0,291.3336,291.3336,289.3386,290.0659,18699.0
2025-02-05 15:30:00,295.32,296.73,294.7,295.59,31529.0,290.2329,291.6186,289.6236,290.4983,31529.0
2025-02-06 09:30:00,296.68,299.46,295.5,298.73,20417.0,291.5695,294.3016,290.4098,293.5842,20417.0
2025-02-06 10:00:00,298.92,299.26,297.34,297.97,9891.0,293.7709,294.1051,292.2181,292.8373,9891.0
2025-02-06 10:30:00,298.09,298.09,296.12,296.17,4295.0,292.9552,292.9552,291.0191,291.0683,4295.0
2025-02-06 11:00:00,296.15,297.81,296.0,297.72,7723.0,291.0486,292.68,290.9012,292.5916,7723.0
2025-02-06 11:30:00,297.4,297.78,296.11,296.37,5813.0,292.2771,292.6506,291.0093,291.2648,5813.0
2025-02-06 12:00:00,296.68,297.61,296.42,297.53,17039.0,291.5695,292.4835,291.314,292.4049,17039.0
2025-02-06 12:30:00,297.5,298.76,297.29,298.28,5199.0,292.3754,293.6137,292.169,293.1419,5199.0
2025-02-06 13:00:00,298.21,299.27,297.94,299.27,10109.0,293.0731,294.1149,292.8078,294.1149,10109.0
2025-02-06 13:30:00,299.06,299.65,298.78,299.18,8007.0,293.9085,294.4883,293.6333,294.0264,8007.0
2025-02-06 14:00:00,299.39,299.99,299.32,299.75,6300.0,294.2328,294.8225,294.164,294.5866,6300.0
2025-02-06 14:30:00,299.7,300.34,298.84,298.84,18714.0,294.5375,295.1665,293.6923,293.6923,18714.0
2025-02-06 15:00:00,299.15,299.96,298.53,299.02,26276.0,293.997,294.793,293.3876,293.8692,26276.0
2025-02-06 15:30:00,298.95,298.95,297.2,298.06,67416.0,293.8004,293.8004,292.0805,292.9257,67416.0
2025-02-07 09:30:00,298.05,299.66,296.67,299.47,8769.0,292.9159,294.4982,291.5597,294.3114,8769.0
2025-02-07 10:00:00,299.43,299.63,296.16,296.29,6783.0,294.2721,294.4687,291.0585,291.1862,6783.0
2025-02-07 10:30:00,296.05,296.05,293.67,294.06,7573.0,290.9504,290.9504,288.6113,288.9946,7573.0
2025-02-07 11:00:00,294.12,296.43,294.11,294.82,7295.0,289.0536,291.3238,289.0438,289.7415,7295.0
2025-02-07 11:30:00,294.85,294.92,294.38,294.87,2711.0,289.771,289.8398,289.3091,289.7907,2711.0
2025-02-07 12:00:00,295.31,296.56,295.31,295.81,8643.0,290.2231,291.4516,290.2231,290.7145,8643.0
2025-02-07 12:30:00,295.6,296.26,295.39,295.65,5363.0,290.5081,291.1567,290.3017,290.5572,5363.0
2025-02-07 13:00:00,295.66,296.4,295.52,295.68,19268.0,290.5671,291.2943,290.4295,290.5867,19268.0
2025-02-07 13:30:00,295.73,295.81,294.9,295.13,2357.0,290.6359,290.7145,289.8202,290.0462,2357.0
2025-02-07 14:00:00,294.71,294.9,293.96,294.09,5641.0,289.6334,289.8202,288.8964,289.0241,5641.0
2025-02-07 14:30:00,293.79,294.59,293.72,293.72,5986.0,288.7293,289.5155,288.6605,288.6605,5986.0
2025-02-07 15:00:00,293.58,293.95,293.17,293.69,3982.0,288.5229,288.8865,288.12,288.631,3982.0
2025-02-07 15:30:00,293.6,293.6,291.55,292.14,44821.0,288.5426,288.5426,286.5279,287.1077,44821.0
2025-02-10 09:30:00,292.08,292.7,287.23,288.51,14970.0,287.0487,287.6581,282.2823,283.5402,14970.0
2025-02-10 10:00:00,287.55,289.24,286.82,288.98,22295.0,282.5968,284.2577,281.8793,284.0021,22295.0
2025-02-10 10:30:00,289.3,291.18,289.18,290.12,4946.0,284.3166,286.1642,284.1987,285.1225,4946.0
2025-02-10 11:00:00,289.84,289.84,288.12,288.65,10309.0,284.8473,284.8473,283.157,283.6778,10309.0
2025-02-10 11:30:00,288.56,290.03,288.56,288.83,5334.0,283.5894,285.0341,283.5894,283.8547,5334.0
2025-02-10 12:00:00,288.72,289.27,288.72,289.16,5126.0,283.7466,284.2871,283.7466,284.179,5126.0
2025-02-10 12:30:00,289.04,289.25,288.71,288.71,2478.0,284.0611,284.2675,283.7368,283.7368,2478.0
2025-02-10 13:00:00,288.69,289.4,288.69,289.26,5059.0,283.7171,284.4149,283.7171,284.2773,5059.0
2025-02-10 13:30:00,289.26,290.78,289.26,290.5,21015.0,284.2773,285.7711,284.2773,285.496,21015.0
2025-02-10 14:00:00,290.57,291.23,290.49,290.62,5334.0,285.5647,286.2134,285.4861,285.6139,5334.0
2025-02-10 14:30:00,290.6,290.75,289.88,290.63,16592.0,285.5942,285.7416,284.8866,285.6237,16592.0
2025-02-10 15:00:00,290.36,290.99,290.23,290.79,11270.0,285.3584,285.9775,285.2306,285.781,11270.0
2025-02-10 15:30:00,290.78,291.25,289.81,291.22,38629.0,285.7711,286.233,284.8178,286.2036,38629.0
2025-02-11 09:30:00,287.93,290.84,287.71,290.03,13297.0,282.9702,285.8301,282.754,285.0341,13297.0
2025-02-11 10:00:00,290.14,290.24,289.0,289.19,7143.0,285.1422,285.2404,284.0218,284.2085,7143.0
2025-02-11 10:30:00,289.19,289.6,288.5,289.34,2354.0,284.2085,284.6115,283.5304,284.3559,2354.0
2025-02-11 11:00:00,289.4,290.12,289.24,289.61,3643.0,284.4149,285.1225,284.2577,284.6213,3643.0
2025-02-11 11:30:00,289.74,290.52,289.59,289.82,8160.0,284.749,285.5156,284.6016,284.8277,8160.0
2025-02-11 12:00:00,289.69,290.61,289.26,289.41,9306.0,284.6999,285.6041,284.2773,284.4247,9306.0
2025-02-11 12:30:00,289.23,289.61,288.95,289.0,5512.0,284.2478,284.6213,283.9727,284.0218,5512.0
2025-02-11 13:00:00,288.98,290.29,288.98,289.64,5850.0,284.0021,285.2896,284.0021,284.6508,5850.0
2025-02-11 13:30:00,289.93,290.25,289.6,289.7,5818.0,284.9358,285.2503,284.6115,284.7097,5818.0
2025-02-11 14:00:00,289.65,290.31,289.6,290.16,12409.0,284.6606,285.3092,284.6115,285.1618,12409.0
2025-02-11 14:30:00,290.16,291.18,290.04,290.42,7507.0,285.1618,286.1642,285.0439,285.4173,7507.0
2025-02-11 15:00:00,290.33,290.49,289.61,289.98,15716.0,285.3289,285.4861,284.6213,284.9849,15716.0
2025-02-11 15:30:00,289.97,291.62,289.6,291.57,55886.0,284.9751,286.5967,284.6115,286.5475,55886.0
2025-02-12 09:30:00,285.85,289.94,285.85,288.9,11829.0,280.9261,284.9456,280.9261,283.9235,11829.0
2025-02-12 10:00:00,288.99,290.45,288.31,289.96,8141.0,284.012,285.4468,283.3437,284.9653,8141.0
2025-02-12 10:30:00,290.28,291.34,290.28,290.74,2608.0,285.2797,286.3215,285.2797,285.7318,2608.0
2025-02-12 11:00:00,290.67,292.72,290.52,291.47,14439.0,285.663,287.6777,285.5156,286.4492,14439.0
2025-02-12 11:30:00,291.78,293.04,291.63,292.68,28865.0,286.7539,287.9922,286.6065,287.6384,28865.0
2025-02-12 12:00:00,292.46,293.9,292.41,293.76,2246.0,287.4222,288.8374,287.3731,288.6998,2246.0
2025-02-12 12:30:00,293.76,294.05,293.3,293.68,3397.0,288.6998,288.9848,288.2477,288.6212,3397.0
2025-02-12 13:00:00,293.29,293.64,292.8,292.87,4382.0,288.2379,288.5819,287.7563,287.8251,4382.0
2025-02-12 13:30:00,292.98,293.02,292.03,292.16,2201.0,287.9332,287.9725,286.9996,287.1274,2201.0
2025-02-12 14:00:00,292.29,292.7,292.17,292.33,5072.0,287.2551,287.6581,287.1372,287.2944,5072.0
2025-02-12 14:30:00,292.38,292.46,291.57,291.81,6096.0,287.3436,287.4222,286.5475,286.7834,6096.0
2025-02-12 15:00:00,291.88,292.38,291.54,292.18,9132.0,286.8522,287.3436,286.518,287.147,9132.0
2025-02-12 15:30:00,292.13,292.19,290.29,290.34,34492.0,287.0979,287.1568,285.2896,285.3387,34492.0
2025-02-13 09:30:00,291.21,292.43,290.88,291.86,7327.0,286.1937,287.3927,285.8694,286.8325,7327.0
2025-02-13 10:00:00,292.0,292.19,290.94,291.37,12929.0,286.9701,287.1568,285.9284,286.351,12929.0
2025-02-13 10:30:00,291.14,292.08,290.45,290.67,9623.0,286.1249,287.0487,285.4468,285.663,9623.0
2025-02-13 11:00:00,290.59,290.86,289.67,289.67,3215.0,285.5844,285.8498,284.6803,284.6803,3215.0
2025-02-13 11:30:00,290.51,290.96,290.24,290.35,5174.0,285.5058,285.948,285.2404,285.3485,5174.0
2025-02-13 12:00:00,290.59,291.96,290.43,291.91,131063.0,285.5844,286.9308,285.4272,286.8817,131063.0
2025-02-13 12:30:00,292.01,292.09,291.38,291.38,13112.0,286.9799,287.0586,286.3608,286.3608,13112.0
2025-02-13 13:00:00,291.23,291.23,290.65,290.88,11631.0,286.2134,286.2134,285.6434,285.8694,11631.0
2025-02-13 13:30:00,290.98,291.24,290.58,290.78,2615.0,285.9677,286.2232,285.5746,285.7711,2615.0
2025-02-13 14:00:00,290.92,291.57,290.8,291.02,3408.0,285.9087,286.5475,285.7908,286.007,3408.0
2025-02-13 14:30:00,291.07,291.67,291.0,291.48,3306.0,286.0561,286.6458,285.9873,286.4591,3306.0
2025-02-13 15:00:00,291.5,292.04,291.46,291.99,4757.0,286.4787,287.0094,286.4394,286.9603,4757.0
2025-02-13 15:30:00,291.96,292.39,291.46,291.57,26741.0,286.9308,287.3534,286.4394,286.5475,26741.0
2025-02-14 09:30:00,291.86,293.79,291.86,293.49,8394.0,286.8325,288.7293,286.8325,288.4344,8394.0
2025-02-14 10:00:00,293.63,293.63,292.77,293.09,11047.0,288.572,288.572,287.7269,288.0413,11047.0
2025-02-14 10:30:00,292.7,293.22,291.88,292.12,3245.0,287.6581,288.1691,286.8522,287.088,3245.0
2025-02-14 11:00:00,292.27,292.88,291.3,292.06,7093.0,287.2355,287.835,286.2822,287.0291,7093.0
2025-02-14 11:30:00,291.83,291.83,290.99,291.14,4944.0,286.803,286.803,285.9775,286.1249,4944.0
2025-02-14 12:00:00,291.26,291.51,290.33,290.35,2936.0,286.2429,286.4886,285.3289,285.3485,2936.0
2025-02-14 12:30:00,290.31,290.43,289.01,289.13,5717.0,285.3092,285.4272,284.0316,284.1496,5717.0
2025-02-14 13:00:00,289.09,289.13,288.59,288.69,4891.0,284.1102,284.1496,283.6189,283.7171,4891.0
2025-02-14 13:30:00,288.81,289.38,288.64,288.85,22359.0,283.8351,284.3952,283.668,283.8744,22359.0
2025-02-14 14:00:00,289.07,289.36,288.83,288.83,10105.0,284.0906,284.3756,283.8547,283.8547,10105.0
2025-02-14 14:30:00,288.76,289.45,288.63,289.45,21687.0,283.7859,284.464,283.6582,284.464,21687.0
2025-02-14 15:00:00,289.46,289.5,288.16,288.33,9770.0,284.4739,284.5132,283.1963,283.3633,9770.0
2025-02-14 15:30:00,288.37,288.8,287.68,288.4,39669.0,283.4026,283.8252,282.7245,283.4321,39669.0
2025-02-18 09:30:00,288.08,290.76,287.37,290.06,23369.0,283.1176,285.7515,282.4199,285.0635,23369.0
2025-02-18 10:00:00,290.55,290.75,289.57,290.51,7553.0,285.5451,285.7416,284.582,285.5058,7553.0
2025-02-18 10:30:00,290.99,292.02,290.24,292.02,15794.0,285.9775,286.9898,285.2404,286.9898,15794.0
2025-02-18 11:00:00,291.42,291.51,289.88,289.99,30987.0,286.4001,286.4886,284.8866,284.9947,30987.0
2025-02-18 11:30:00,289.92,290.02,288.78,288.94,57303.0,284.9259,285.0242,283.8056,283.9628,57303.0
2025-02-18 12:00:00,288.9,289.05,288.25,288.44,48110.0,283.9235,284.0709,283.2847,283.4714,48110.0
2025-02-18 12:30:00,288.3,288.45,287.55,287.56,4466.0,283.3339,283.4813,282.5968,282.6066,4466.0
2025-02-18 13:00:00,287.75,288.22,287.66,288.22,3905.0,282.7933,283.2552,282.7049,283.2552,3905.0
2025-02-18 13:30:00,288.01,288.23,287.6,287.88,5354.0,283.0488,283.2651,282.6459,282.9211,5354.0
2025-02-18 14:00:00,287.96,288.97,287.82,288.97,13322.0,282.9997,283.9923,282.8621,283.9923,13322.0
2025-02-18 14:30:00,288.75,290.5,288.75,290.31,2464.0,283.7761,285.496,283.7761,285.3092,2464.0
2025-02-18 15:00:00,290.54,291.94,290.03,290.24,11641.0,285.5353,286.9111,285.0341,285.2404,11641.0
2025-02-18 15:30:00,290.46,291.42,289.61,290.61,52048.0,285.4566,286.4001,284.6213,285.6041,52048.0
2025-02-19 09:30:00,288.04,291.1,288.04,290.94,131831.0,283.0783,286.0856,283.0783,285.9284,131831.0
2025-02-19 10:00:00,290.94,291.91,290.22,290.26,49082.0,285.9284,286.8817,285.2208,285.2601,49082.0
2025-02-19 10:30:00,290.36,291.39,290.35,291.11,4577.0,285.3584,286.3706,285.3485,286.0954,4577.0
2025-02-19 11:00:00,291.3,291.92,291.09,291.1,31323.0,286.2822,286.8915,286.0758,286.0856,31323.0
2025-02-19 11:30:00,291.21,291.72,290.92,291.16,10193.0,286.1937,286.6949,285.9087,286.1446,10193.0
2025-02-19 12:00:00,291.15,291.15,290.47,290.58,2377.0,286.1348,286.1348,285.4665,285.5746,2377.0
2025-02-19 12:30:00,290.21,290.22,289.47,289.81,7931.0,285.2109,285.2208,284.4837,284.8178,7931.0
2025-02-19 13:00:00,289.72,290.76,289.72,290.72,3480.0,284.7294,285.7515,284.7294,285.7122,3480.0
2025-02-19 13:30:00,291.2,291.53,290.75,291.29,2547.0,286.1839,286.5082,285.7416,286.2723,2547.0
2025-02-19 14:00:00,291.19,292.25,291.19,292.06,8342.0,286.1741,287.2158,286.1741,287.0291,8342.0
2025-02-19 14:30:00,292.01,292.01,291.52,291.76,9693.0,286.9799,286.9799,286.4984,286.7343,9693.0
2025-02-19 15:00:00,291.83,292.07,291.49,291.91,5010.0,286.803,287.0389,286.4689,286.8817,5010.0
2025-02-19 15:30:00,292.12,292.91,290.51,291.35,40228.0,287.088,287.8644,285.5058,286.3313,40228.0
2025-02-20 09:30:00,290.63,292.39,289.91,292.0,20460.0,285.6237,287.3534,284.9161,286.9701,20460.0
2025-02-20 10:00:00,292.28,293.33,292.0,292.54,33954.0,287.2453,288.2772,286.9701,287.5008,33954.0
2025-02-20 10:30:00,292.76,292.92,292.22,292.89,9077.0,287.717,287.8743,287.1863,287.8448,9077.0
2025-02-20 11:00:00,292.9,293.18,292.48,293.04,9446.0,287.8546,288.1298,287.4418,287.9922,9446.0
2025-02-20 11:30:00,292.96,292.96,291.88,291.88,13494.0,287.9136,287.9136,286.8522,286.8522,13494.0
2025-02-20 12:00:00,291.72,292.9,291.71,292.76,2238.0,286.6949,287.8546,286.6851,287.717,2238.0
2025-02-20 12:30:00,292.47,292.76,292.29,292.76,3320.0,287.432,287.717,287.2551,287.717,3320.0
2025-02-20 13:00:00,292.71,292.79,291.79,292.24,3346.0,287.6679,287.7465,286.7637,287.206,3346.0
2025-02-20 13:30:00,291.99,293.5,291.99,293.28,27713.0,286.9603,288.4443,286.9603,288.2281,27713.0
2025-02-20 14:00:00,293.33,294.35,293.28,294.24,85293.0,288.2772,289.2796,288.2281,289.1715,85293.0
2025-02-20 14:30:00,294.56,294.95,294.38,294.44,10980.0,289.486,289.8693,289.3091,289.3681,10980.0
2025-02-20 15:00:00,294.44,294.71,294.2,294.2,29917.0,289.3681,289.6334,289.1322,289.1322,29917.0
2025-02-20 15:30:00,294.33,295.28,293.93,294.43,26208.0,289.26,290.1936,288.8669,289.3583,26208.0
2025-02-21 09:30:00,295.23,295.9,293.0,294.66,24076.0,290.1445,290.8029,287.9529,289.5843,24076.0
2025-02-21 10:00:00,294.33,295.38,293.35,293.35,7352.0,289.26,290.2919,288.2969,288.2969,7352.0
2025-02-21 10:30:00,293.83,294.45,293.8,294.45,3182.0,288.7686,289.3779,288.7391,289.3779,3182.0
2025-02-21 11:00:00,294.52,294.72,294.08,294.37,2556.0,289.4467,289.6433,289.0143,289.2993,2556.0
2025-02-21 11:30:00,294.27,294.64,294.11,294.34,6825.0,289.201,289.5646,289.0438,289.2698,6825.0
2025-02-21 12:00:00,294.36,294.36,293.77,293.77,337.0,289.2895,289.2895,288.7096,288.7096,337.0
2025-02-21 12:30:00,293.67,293.96,292.22,292.81,17373.0,288.6113,288.8964,287.1863,287.7662,17373.0
2025-02-21 13:00:00,292.84,293.07,292.42,292.5,1943.0,287.7956,288.0217,287.3829,287.4615,1943.0
2025-02-21 13:30:00,292.13,292.42,291.84,291.84,1751.0,287.0979,287.3829,286.8129,286.8129,1751.0
2025-02-21 14:00:00,291.66,292.48,291.66,292.05,2900.0,286.636,287.4418,286.636,287.0193,2900.0
2025-02-21 14:30:00,292.32,293.63,292.32,293.46,1706.0,287.2846,288.572,287.2846,288.405,1706.0
2025-02-21 15:00:00,293.16,294.22,293.08,294.22,2502.0,288.1101,289.1519,288.0315,289.1519,2502.0
2025-02-21 15:30:00,294.46,296.39,294.3,294.61,33227.0,289.3877,291.2845,289.2305,289.5352,33227.0
2025-02-24 09:30:00,295.53,295.9,292.2,295.9,20764.0,290.4393,290.8029,287.1667,290.8029,20764.0
2025-02-24 10:00:00,295.79,297.68,295.78,296.94,6056.0,290.6948,292.5523,290.685,291.825,6056.0
2025-02-24 10:30:00,296.44,297.65,295.68,297.65,4173.0,291.3336,292.5228,290.5867,292.5228,4173.0
2025-02-24 11:00:00,296.99,298.19,296.99,298.12,11991.0,291.8742,293.0535,291.8742,292.9847,11991.0
2025-02-24 11:30:00,297.94,298.83,297.63,298.46,12546.0,292.8078,293.6825,292.5031,293.3188,12546.0
2025-02-24 12:00:00,298.44,300.44,298.44,299.97,15103.0,293.2992,295.2647,293.2992,294.8028,15103.0
2025-02-24 12:30:00,300.02,301.46,299.96,300.07,14071.0,294.852,296.2672,294.793,294.9011,14071.0
2025-02-24 13:00:00,300.49,300.84,299.81,300.44,2619.0,295.3139,295.6578,294.6456,295.2647,2619.0
2025-02-24 13:30:00,300.38,300.77,299.86,299.86,3387.0,295.2058,295.589,294.6947,294.6947,3387.0
2025-02-24 14:00:00,299.86,300.1,298.32,298.32,3626.0,294.6947,294.9306,293.1813,293.1813,3626.0
2025-02-24 14:30:00,298.4,298.94,298.29,298.91,6192.0,293.2599,293.7906,293.1518,293.7611,6192.0
2025-02-24 15:00:00,298.72,299.13,298.36,298.82,7561.0,293.5744,293.9773,293.2206,293.6726,7561.0
2025-02-24 15:30:00,299.13,299.78,298.15,298.27,57862.0,293.9773,294.6161,293.0142,293.1321,57862.0
2025-02-25 09:30:00,299.56,302.67,299.56,302.11,6982.0,294.3999,297.4563,294.3999,296.906,6982.0
2025-02-25 10:00:00,302.34,303.03,301.18,301.83,10189.0,297.132,297.8101,295.992,296.6308,10189.0
2025-02-25 10:30:00,301.9,302.55,301.28,301.85,4361.0,296.6996,297.3384,296.0903,296.6504,4361.0
2025-02-25 11:00:00,301.89,302.2,301.66,301.86,2404.0,296.6898,296.9944,296.4637,296.6603,2404.0
2025-02-25 11:30:00,301.78,302.91,301.65,302.66,5503.0,296.5816,297.6922,296.4539,297.4465,5503.0
2025-02-25 12:00:00,302.08,302.26,301.66,301.87,4111.0,296.8765,297.0534,296.4637,296.6701,4111.0
2025-02-25 12:30:00,302.07,302.25,301.66,301.66,2380.0,296.8667,297.0436,296.4637,296.4637,2380.0
2025-02-25 13:00:00,301.67,301.93,301.07,301.15,4626.0,296.4735,296.7291,295.8839,295.9625,4626.0
2025-02-25 13:30:00,301.08,301.78,300.98,301.55,2640.0,295.8937,296.5816,295.7954,296.3556,2640.0
2025-02-25 14:00:00,301.4,301.77,300.78,301.05,5816.0,296.2082,296.5718,295.5989,295.8642,5816.0
2025-02-25 14:30:00,300.67,301.94,300.61,301.67,5195.0,295.4908,296.7389,295.4318,296.4735,5195.0
2025-02-25 15:00:00,301.68,302.31,301.22,302.09,9048.0,296.4834,297.1025,296.0313,296.8863,9048.0
2025-02-25 15:30:00,301.93,302.29,300.78,301.19,78699.0,296.7291,297.0829,295.5989,296.0018,78699.0
2025-02-26 09:30:00,301.3,303.28,300.66,302.49,11268.0,296.1099,298.0558,295.4809,297.2794,11268.0
2025-02-26 10:00:00,302.5,305.0,302.5,303.74,7477.0,297.2892,299.7462,297.2892,298.5079,7477.0
2025-02-26 10:30:00,303.95,304.7,303.82,304.1,3987.0,298.7143,299.4514,298.5865,298.8617,3987.0
2025-02-26 11:00:00,303.83,304.25,303.4,303.84,5540.0,298.5963,299.0091,298.1737,298.6062,5540.0
2025-02-26 11:30:00,303.48,303.58,302.85,302.85,7150.0,298.2524,298.3506,297.6332,297.6332,7150.0
2025-02-26 12:00:00,302.88,303.08,302.06,302.24,7466.0,297.6627,297.8593,296.8568,297.0337,7466.0
2025-02-26 12:30:00,302.38,302.38,300.78,300.8,7587.0,297.1713,297.1713,295.5989,295.6185,7587.0
2025-02-26 13:00:00,301.16,301.64,300.69,301.64,2193.0,295.9723,296.4441,295.5104,296.4441,2193.0
2025-02-26 13:30:00,301.3,301.3,300.52,300.9,10683.0,296.1099,296.1099,295.3434,295.7168,10683.0
2025-02-26 14:00:00,300.93,301.26,300.55,301.15,4433.0,295.7463,296.0706,295.3728,295.9625,4433.0
2025-02-26 14:30:00,301.46,302.19,301.42,301.98,5756.0,296.2672,296.9846,296.2279,296.7782,5756.0
2025-02-26 15:00:00,301.93,302.29,301.44,301.83,10406.0,296.7291,297.0829,296.2475,296.6308,10406.0
2025-02-26 15:30:00,301.99,302.31,301.0,301.55,40961.0,296.788,297.1025,295.8151,296.3556,40961.0
2025-02-27 09:30:00,300.96,304.23,300.96,304.23,4818.0,295.7758,298.9894,295.7758,298.9894,4818.0
2025-02-27 10:00:00,304.37,305.38,303.8,305.38,8585.0,299.127,300.1196,298.5669,300.1196,8585.0
2025-02-27 10:30:00,305.33,305.78,304.59,305.49,4772.0,300.0705,300.5127,299.3432,300.2277,4772.0
2025-02-27 11:00:00,305.34,305.34,304.72,304.91,2836.0,300.0803,300.0803,299.471,299.6577,2836.0
2025-02-27 11:30:00,305.31,305.48,303.99,304.34,3018.0,300.0508,300.2179,298.7536,299.0976,3018.0
2025-02-27 12:00:00,303.98,304.23,303.05,304.23,4635.0,298.7438,298.9894,297.8298,298.9894,4635.0
2025-02-27 12:30:00,304.01,304.56,303.23,304.15,2803.0,298.7732,299.3138,298.0067,298.9108,2803.0
2025-02-27 13:00:00,304.46,304.63,303.32,303.96,3142.0,299.2155,299.3826,298.0951,298.7241,3142.0
2025-02-27 13:30:00,304.03,304.79,303.71,304.79,5703.0,298.7929,299.5398,298.4784,299.5398,5703.0
2025-02-27 14:00:00,304.8,305.35,304.48,304.49,5757.0,299.5496,300.0902,299.2351,299.245,5757.0
2025-02-27 14:30:00,304.3,304.56,303.18,303.46,9361.0,299.0582,299.3138,297.9575,298.2327,9361.0
2025-02-27 15:00:00,303.31,304.29,303.16,304.07,9667.0,298.0853,299.0484,297.9379,298.8322,9667.0
2025-02-27 15:30:00,304.07,304.29,303.65,303.9,25472.0,298.8322,299.0484,298.4194,298.6651,25472.0
2025-02-28 09:30:00,306.79,308.85,306.58,308.13,12552.0,301.5053,303.5299,301.299,302.8223,12552.0
2025-02-28 10:00:00,308.18,308.26,306.38,307.59,15651.0,302.8714,302.95,301.1024,302.2916,15651.0
2025-02-28 10:30:00,307.71,310.0,307.7,309.77,16921.0,302.4095,304.6601,302.3997,304.434,16921.0
2025-02-28 11:00:00,310.07,310.24,309.2,310.2,12980.0,304.7288,304.8959,303.8738,304.8566,12980.0
2025-02-28 11:30:00,309.91,310.24,308.95,309.45,15740.0,304.5716,304.8959,303.6281,304.1195,15740.0
2025-02-28 12:00:00,309.54,309.63,308.4,308.92,11894.0,304.208,304.2964,303.0876,303.5987,11894.0
2025-02-28 12:30:00,308.47,308.47,307.53,308.21,10964.0,303.1564,303.1564,302.2326,302.9009,10964.0
2025-02-28 13:00:00,308.28,308.28,306.69,307.53,12641.0,302.9697,302.9697,301.4071,302.2326,12641.0
2025-02-28 13:30:00,307.45,308.93,307.45,307.84,12402.0,302.154,303.6085,302.154,302.5373,12402.0
2025-02-28 14:00:00,307.84,308.85,307.84,308.85,13146.0,302.5373,303.5299,302.5373,303.5299,13146.0
2025-02-28 14:30:00,308.85,309.87,308.61,309.61,16590.0,303.5299,304.5323,303.294,304.2768,16590.0
2025-02-28 15:00:00,309.68,310.43,309.44,310.42,18715.0,304.3456,305.0826,304.1097,305.0728,18715.0
2025-02-28 15:30:00,310.3,312.1,310.19,311.47,57477.0,304.9549,306.7239,304.8468,306.1047,57477.0
2025-03-03 09:30:00,311.64,312.36,311.16,312.05,9171.0,306.2718,306.9794,305.8001,306.6747,9171.0
2025-03-03 10:00:00,312.05,313.93,311.81,313.02,9803.0,306.6747,308.5224,306.4389,307.628,9803.0
2025-03-03 10:30:00,313.3,315.7,313.3,315.36,25635.0,307.9032,310.2619,307.9032,309.9277,25635.0
2025-03-03 11:00:00,315.02,315.63,314.39,314.4,10930.0,309.5936,310.1931,308.9744,308.9843,10930.0
2025-03-03 11:30:00,314.44,314.78,313.56,314.55,4706.0,309.0236,309.3577,308.1587,309.1317,4706.0
2025-03-03 12:00:00,314.63,315.52,314.63,315.07,7760.0,309.2103,310.085,309.2103,309.6427,7760.0
2025-03-03 12:30:00,315.27,315.47,314.66,315.47,11280.0,309.8393,310.0358,309.2398,310.0358,11280.0
2025-03-03 13:00:00,315.56,315.6,314.16,314.17,5884.0,310.1243,310.1636,308.7484,308.7582,5884.0
2025-03-03 13:30:00,314.6,315.22,314.09,314.16,9209.0,309.1808,309.7901,308.6796,308.7484,9209.0
2025-03-03 14:00:00,314.23,315.19,314.23,314.67,7069.0,308.8172,309.7607,308.8172,309.2496,7069.0
2025-03-03 14:30:00,314.6,315.42,313.36,313.37,8803.0,309.1808,309.9867,307.9622,307.972,8803.0
2025-03-03 15:00:00,313.36,313.36,311.48,311.76,11660.0,307.9622,307.9622,306.1146,306.3897,11660.0
2025-03-03 15:30:00,312.05,314.06,311.72,313.92,50538.0,306.6747,308.6501,306.3504,308.5125,50538.0
2025-03-04 09:30:00,314.09,316.29,313.5,314.41,18331.0,308.6796,310.8417,308.0998,308.9941,18331.0
2025-03-04 10:00:00,313.93,314.42,310.19,311.82,8620.0,308.5224,309.0039,304.8468,306.4487,8620.0
2025-03-04 10:30:00,311.82,312.36,310.42,310.99,4779.0,306.4487,306.9794,305.0728,305.633,4779.0
2025-03-04 11:00:00,310.54,311.79,309.48,310.15,8494.0,305.1908,306.4192,304.149,304.8075,8494.0
2025-03-04 11:30:00,309.95,310.7,309.77,310.25,3007.0,304.6109,305.348,304.434,304.9057,3007.0
2025-03-04 12:00:00,310.5,310.5,309.22,309.51,3620.0,305.1514,305.1514,303.8935,304.1785,3620.0
2025-03-04 12:30:00,309.51,309.88,308.86,309.34,4824.0,304.1785,304.5421,303.5397,304.0114,4824.0
2025-03-04 13:00:00,309.4,310.74,309.39,310.05,2632.0,304.0704,305.3873,304.0606,304.7092,2632.0
2025-03-04 13:30:00,310.0,310.34,309.35,310.1,9890.0,304.6601,304.9942,304.0213,304.7583,9890.0
2025-03-04 14:00:00,310.28,311.38,310.28,310.53,5413.0,304.9352,306.0163,304.9352,305.1809,5413.0
2025-03-04 14:30:00,311.13,311.51,310.76,311.24,2488.0,305.7706,306.144,305.407,305.8787,2488.0
2025-03-04 15:00:00,311.19,311.51,310.07,311.15,5777.0,305.8296,306.144,304.7288,305.7902,5777.0
2025-03-04 15:30:00,311.5,311.5,307.22,307.58,46844.0,306.1342,306.1342,301.9279,302.2817,46844.0
2025-03-05 09:30:00,303.95,308.61,303.0,306.46,6523.0,298.7143,303.294,297.7806,301.181,6523.0
2025-03-05 10:00:00,306.48,306.92,305.1,305.11,4454.0,301.2007,301.6331,299.8445,299.8543,4454.0
2025-03-05 10:30:00,305.06,306.26,304.92,304.92,4944.0,299.8051,300.9845,299.6676,299.6676,4944.0
2025-03-05 11:00:00,305.36,305.42,304.29,304.62,1200.0,300.1,300.1589,299.0484,299.3727,1200.0
2025-03-05 11:30:00,303.53,304.25,303.33,304.05,2699.0,298.3015,299.0091,298.1049,298.8125,2699.0
2025-03-05 12:00:00,304.85,305.27,303.92,305.26,1779.0,299.5988,300.0115,298.6848,300.0017,1779.0
2025-03-05 12:30:00,305.5,305.82,304.99,305.13,4894.0,300.2376,300.5521,299.7364,299.8739,4894.0
2025-03-05 13:00:00,305.31,305.65,304.81,305.07,6722.0,300.0508,300.385,299.5595,299.815,6722.0
2025-03-05 13:30:00,304.6,305.69,304.44,305.68,7146.0,299.3531,300.4243,299.1958,300.4145,7146.0
2025-03-05 14:00:00,305.85,307.18,305.73,307.18,6077.0,300.5815,301.8886,300.4636,301.8886,6077.0
2025-03-05 14:30:00,307.4,308.0,307.4,307.57,11622.0,302.1048,302.6945,302.1048,302.2719,11622.0
2025-03-05 15:00:00,307.63,308.32,307.16,307.81,10837.0,302.3309,303.009,301.869,302.5078,10837.0
2025-03-05 15:30:00,308.2,308.66,306.99,308.21,22839.0,302.8911,303.3431,301.7019,302.9009,22839.0
2025-03-06 09:30:00,305.34,305.34,300.06,300.06,8182.0,300.0803,300.0803,294.8913,294.8913,8182.0
2025-03-06 10:00:00,299.69,301.65,298.8,300.34,17713.0,294.5277,296.4539,293.653,295.1665,17713.0
2025-03-06 10:30:00,300.83,302.12,300.54,301.3,10043.0,295.648,296.9158,295.363,296.1099,10043.0
2025-03-06 11:00:00,301.35,303.13,301.3,302.16,5057.0,296.1591,297.9084,296.1099,296.9551,5057.0
2025-03-06 11:30:00,301.8,302.5,299.46,299.46,5567.0,296.6013,297.2892,294.3016,294.3016,5567.0
2025-03-06 12:00:00,299.96,299.96,298.1,298.1,6146.0,294.793,294.793,292.965,292.965,6146.0
2025-03-06 12:30:00,298.63,300.49,298.48,300.49,21086.0,293.4859,295.3139,293.3385,295.3139,21086.0
2025-03-06 13:00:00,300.11,302.26,300.1,301.69,13591.0,294.9404,297.0534,294.9306,296.4932,13591.0
2025-03-06 13:30:00,301.69,301.78,300.12,301.58,6268.0,296.4932,296.5816,294.9502,296.3851,6268.0
2025-03-06 14:00:00,301.82,303.04,301.59,302.4,10262.0,296.621,297.8199,296.3949,297.191,10262.0
2025-03-06 14:30:00,302.59,303.8,302.15,302.15,7636.0,297.3777,298.5669,296.9453,296.9453,7636.0
2025-03-06 15:00:00,302.3,304.14,302.21,304.06,12803.0,297.0927,298.901,297.0042,298.8224,12803.0
2025-03-06 15:30:00,304.27,304.97,301.43,301.46,42345.0,299.0288,299.7167,296.2377,296.2672,42345.0
2025-03-07 09:30:00,302.24,304.48,301.93,304.48,2718.0,297.0337,299.2351,296.7291,299.2351,2718.0
2025-03-07 10:00:00,304.0,305.51,303.11,305.51,7856.0,298.7634,300.2474,297.8887,300.2474,7856.0
2025-03-07 10:30:00,305.54,306.75,303.61,303.62,7172.0,300.2769,301.466,298.3801,298.39,7172.0
2025-03-07 11:00:00,303.35,303.68,302.12,302.21,3683.0,298.1246,298.4489,296.9158,297.0042,3683.0
2025-03-07 11:30:00,301.83,302.27,299.52,301.03,23980.0,296.6308,297.0632,294.3606,295.8446,23980.0
2025-03-07 12:00:00,300.44,301.3,299.78,300.64,4785.0,295.2647,296.1099,294.6161,295.4613,4785.0
2025-03-07 12:30:00,300.5,302.28,300.5,302.28,2380.0,295.3237,297.073,295.3237,297.073,2380.0
2025-03-07 13:00:00,302.11,303.73,302.11,303.36,4470.0,296.906,298.4981,296.906,298.1344,4470.0
2025-03-07 13:30:00,303.12,303.9,302.82,303.42,4900.0,297.8986,298.6651,297.6037,298.1934,4900.0
2025-03-07 14:00:00,303.51,303.51,302.5,303.06,8545.0,298.2818,298.2818,297.2892,297.8396,8545.0
2025-03-07 14:30:00,303.18,303.4,302.0,302.0,5435.0,297.9575,298.1737,296.7979,296.7979,5435.0
2025-03-07 15:00:00,301.82,302.35,301.41,301.75,4931.0,296.621,297.1418,296.218,296.5522,4931.0
2025-03-07 15:30:00,301.99,302.47,300.03,301.59,34440.0,296.788,297.2598,294.8618,296.3949,34440.0
2025-03-10 09:30:00,300.87,304.57,298.74,302.5,5167.0,295.6873,299.3236,293.594,297.2892,5167.0
2025-03-10 10:00:00,302.49,303.61,301.32,301.87,4082.0,297.2794,298.3801,296.1296,296.6701,4082.0
2025-03-10 10:30:00,301.21,303.84,300.52,303.61,5569.0,296.0215,298.6062,295.3434,298.3801,5569.0
2025-03-10 11:00:00,303.58,304.31,301.5,301.5,3848.0,298.3506,299.0681,296.3065,296.3065,3848.0
2025-03-10 11:30:00,300.33,300.82,299.71,300.37,767.0,295.1566,295.6382,294.5473,295.1959,767.0
2025-03-10 12:00:00,300.02,300.95,300.02,300.7,11332.0,294.852,295.7659,294.852,295.5203,11332.0
2025-03-10 12:30:00,300.78,300.79,299.55,300.42,5037.0,295.5989,295.6087,294.3901,295.2451,5037.0
2025-03-10 13:00:00,300.16,301.57,300.0,301.27,7232.0,294.9896,296.3753,294.8323,296.0804,7232.0
2025-03-10 13:30:00,301.45,301.94,301.12,301.12,2037.0,296.2573,296.7389,295.933,295.933,2037.0
2025-03-10 14:00:00,301.67,301.67,299.88,300.1,8458.0,296.4735,296.4735,294.7144,294.9306,8458.0
2025-03-10 14:30:00,300.36,300.36,299.05,299.1,3649.0,295.1861,295.1861,293.8987,293.9478,3649.0
2025-03-10 15:00:00,299.3,301.53,298.26,300.78,6627.0,294.1444,296.336,293.1223,295.5989,6627.0
2025-03-10 15:30:00,301.15,301.39,298.7,299.34,24717.0,295.9625,296.1984,293.5547,294.1837,24717.0
2025-03-11 09:30:00,300.8,300.8,296.87,297.3,7682.0,295.6185,295.6185,291.7562,292.1788,7682.0
2025-03-11 10:00:00,296.17,297.02,295.13,296.88,6923.0,291.0683,291.9036,290.0462,291.7661,6923.0
2025-03-11 10:30:00,296.56,296.87,295.0,295.3,7507.0,291.4516,291.7562,289.9184,290.2133,7507.0
2025-03-11 11:00:00,295.68,297.43,295.51,295.91,3181.0,290.5867,292.3066,290.4197,290.8128,3181.0
2025-03-11 11:30:00,296.09,297.11,296.02,296.02,1376.0,290.9897,291.9921,290.9209,290.9209,1376.0
2025-03-11 12:00:00,295.7,295.91,293.74,293.74,5036.0,290.6064,290.8128,288.6801,288.6801,5036.0
2025-03-11 12:30:00,293.9,293.9,291.93,291.93,5285.0,288.8374,288.8374,286.9013,286.9013,5285.0
2025-03-11 13:00:00,292.54,293.07,291.93,292.5,8957.0,287.5008,288.0217,286.9013,287.4615,8957.0
2025-03-11 13:30:00,292.6,292.61,291.7,292.16,5700.0,287.5598,287.5696,286.6753,287.1274,5700.0
2025-03-11 14:00:00,292.28,295.14,292.2,295.14,31254.0,287.2453,290.056,287.1667,290.056,31254.0
2025-03-11 14:30:00,295.0,297.31,294.48,297.09,6200.0,289.9184,292.1886,289.4074,291.9724,6200.0
2025-03-11 15:00:00,297.09,298.24,296.74,297.47,24564.0,291.9724,293.1026,291.6285,292.3459,24564.0
2025-03-11 15:30:00,297.3,297.98,295.19,295.41,34002.0,292.1788,292.8471,290.1052,290.3214,34002.0
2025-03-12 09:30:00,294.64,295.72,293.55,293.93,5355.0,289.5646,290.626,288.4934,288.8669,5355.0
2025-03-12 10:00:00,294.31,294.75,293.07,293.07,15287.0,289.2403,289.6727,288.0217,288.0217,15287.0
2025-03-12 10:30:00,293.0,293.23,291.64,292.56,4537.0,287.9529,288.1789,286.6163,287.5205,4537.0
2025-03-12 11:00:00,293.12,293.12,291.35,292.04,4659.0,288.0708,288.0708,286.3313,287.0094,4659.0
2025-03-12 11:30:00,292.05,292.68,291.14,291.5,12261.0,287.0193,287.6384,286.1249,286.4787,12261.0
2025-03-12 12:00:00,291.95,292.19,291.03,291.64,4955.0,286.921,287.1568,286.0168,286.6163,4955.0
2025-03-12 12:30:00,291.42,293.09,291.42,292.56,5203.0,286.4001,288.0413,286.4001,287.5205,5203.0
2025-03-12 13:00:00,292.5,293.52,292.08,293.41,7039.0,287.4615,288.4639,287.0487,288.3558,7039.0
2025-03-12 13:30:00,293.53,294.01,292.3,292.3,3101.0,288.4738,288.9455,287.2649,287.2649,3101.0
2025-03-12 14:00:00,292.34,293.8,292.24,293.54,2090.0,287.3043,288.7391,287.206,288.4836,2090.0
2025-03-12 14:30:00,293.79,294.96,293.46,294.9,9512.0,288.7293,289.8791,288.405,289.8202,9512.0
2025-03-12 15:00:00,294.5,294.74,293.41,294.0,15916.0,289.4271,289.6629,288.3558,288.9357,15916.0
2025-03-12 15:30:00,294.08,294.24,292.59,292.66,30536.0,289.0143,289.1715,287.55,287.6187,30536.0
2025-03-13 09:30:00,292.98,294.24,292.13,292.61,1901.0,287.9332,289.1715,287.0979,287.5696,1901.0
2025-03-13 10:00:00,292.26,294.06,292.26,292.72,6685.0,287.2256,288.9946,287.2256,287.6777,6685.0
2025-03-13 10:30:00,292.72,292.89,291.37,291.59,7448.0,287.6777,287.8448,286.351,286.5672,7448.0
2025-03-13 11:00:00,291.58,291.78,290.41,290.41,4941.0,286.5574,286.7539,285.4075,285.4075,4941.0
2025-03-13 11:30:00,290.32,290.35,287.92,288.16,4641.0,285.3191,285.3485,282.9604,283.1963,4641.0
2025-03-13 12:00:00,287.73,289.39,287.22,289.05,22947.0,282.7737,284.4051,282.2725,284.0709,22947.0
2025-03-13 12:30:00,289.05,290.02,289.05,289.51,2031.0,284.0709,285.0242,284.0709,284.523,2031.0
2025-03-13 13:00:00,289.5,289.86,288.58,289.04,4848.0,284.5132,284.867,283.609,284.0611,4848.0
2025-03-13 13:30:00,289.2,289.24,288.46,288.97,3216.0,284.2183,284.2577,283.4911,283.9923,3216.0
2025-03-13 14:00:00,288.93,289.69,288.75,289.01,7553.0,283.953,284.6999,283.7761,284.0316,7553.0
2025-03-13 14:30:00,288.78,289.67,288.59,289.11,4701.0,283.8056,284.6803,283.6189,284.1299,4701.0
2025-03-13 15:00:00,289.2,289.5,288.68,288.84,3693.0,284.2183,284.5132,283.7073,283.8645,3693.0
2025-03-13 15:30:00,289.06,289.83,288.12,288.74,47390.0,284.0808,284.8375,283.157,283.7663,47390.0
2025-03-14 09:30:00,290.34,292.3,289.61,291.38,16160.0,285.3387,287.2649,284.6213,286.3608,16160.0
2025-03-14 10:00:00,290.76,293.12,289.08,292.05,31918.0,285.7515,288.0708,284.1004,287.0193,31918.0
2025-03-14 10:30:00,291.49,293.94,291.48,293.37,7068.0,286.4689,288.8767,286.4591,288.3165,7068.0
2025-03-14 11:00:00,293.33,293.92,292.83,293.69,8002.0,288.2772,288.857,287.7858,288.631,8002.0
2025-03-14 11:30:00,293.9,294.65,292.99,294.15,17496.0,288.8374,289.5745,287.9431,289.0831,17496.0
2025-03-14 12:00:00,294.15,294.57,292.79,293.0,17198.0,289.0831,289.4958,287.7465,287.9529,17198.0
2025-03-14 12:30:00,292.6,294.31,292.59,293.19,5828.0,287.5598,289.2403,287.55,288.1396,5828.0
2025-03-14 13:00:00,293.6,294.3,292.99,293.12,8643.0,288.5426,289.2305,287.9431,288.0708,8643.0
2025-03-14 13:30:00,293.24,294.66,293.07,293.56,26980.0,288.1888,289.5843,288.0217,288.5032,26980.0
2025-03-14 14:00:00,293.76,294.6,293.28,293.76,18074.0,288.6998,289.5253,288.2281,288.6998,18074.0
2025-03-14 14:30:00,294.25,294.49,293.79,294.07,8261.0,289.1814,289.4172,288.7293,289.0045,8261.0
2025-03-14 15:00:00,293.8,294.35,293.26,294.23,7317.0,288.7391,289.2796,288.2084,289.1617,7317.0
2025-03-14 15:30:00,294.32,295.8,293.82,295.1,46996.0,289.2502,290.7047,288.7588,290.0167,46996.0
2025-03-17 09:30:00,294.59,297.04,294.59,296.32,4117.0,289.5155,291.9233,289.5155,291.2157,4117.0
2025-03-17 10:00:00,297.17,299.32,296.63,298.63,6283.0,292.0511,294.164,291.5204,293.4859,6283.0
2025-03-17 10:30:00,298.81,299.72,298.79,298.94,26300.0,293.6628,294.5571,293.6432,293.7906,26300.0
2025-03-17 11:00:00,298.79,300.71,298.78,300.28,5741.0,293.6432,295.5301,293.6333,295.1075,5741.0
2025-03-17 11:30:00,299.85,300.03,299.23,299.23,7329.0,294.6849,294.8618,294.0756,294.0756,7329.0
2025-03-17 12:00:00,299.18,299.7,298.86,298.86,2853.0,294.0264,294.5375,293.7119,293.7119,2853.0
2025-03-17 12:30:00,298.6,299.61,298.22,298.82,6429.0,293.4564,294.449,293.083,293.6726,6429.0
2025-03-17 13:00:00,299.0,300.18,298.93,299.5,4936.0,293.8495,295.0092,293.7807,294.3409,4936.0
2025-03-17 13:30:00,299.41,301.08,299.27,300.6,7316.0,294.2525,295.8937,294.1149,295.422,7316.0
2025-03-17 14:00:00,300.95,301.52,300.53,300.67,11390.0,295.7659,296.3261,295.3532,295.4908,11390.0
2025-03-17 14:30:00,300.53,301.6,300.52,301.24,5006.0,295.3532,296.4047,295.3434,296.051,5006.0
2025-03-17 15:00:00,301.25,301.52,300.92,301.51,12655.0,296.0608,296.3261,295.7365,296.3163,12655.0
2025-03-17 15:30:00,301.25,301.97,300.05,300.3,66252.0,296.0608,296.7684,294.8814,295.1271,66252.0
2025-03-18 09:30:00,300.59,300.59,295.25,299.65,27864.0,295.4121,295.4121,290.1641,294.4883,27864.0
2025-03-18 10:00:00,300.12,301.76,298.82,301.75,6610.0,294.9502,296.562,293.6726,296.5522,6610.0
2025-03-18 10:30:00,301.58,302.67,301.58,302.18,5976.0,296.3851,297.4563,296.3851,296.9748,5976.0
2025-03-18 11:00:00,302.18,302.41,298.81,298.81,17466.0,296.9748,297.2008,293.6628,293.6628,17466.0
2025-03-18 11:30:00,298.8,298.99,298.14,298.99,4553.0,293.653,293.8397,293.0044,293.8397,4553.0
2025-03-18 12:00:00,298.64,299.43,298.64,299.27,900.0,293.4957,294.2721,293.4957,294.1149,900.0
2025-03-18 12:30:00,299.56,299.62,298.88,299.23,4364.0,294.3999,294.4589,293.7316,294.0756,4364.0
2025-03-18 13:00:00,299.29,299.77,299.07,299.52,2625.0,294.1345,294.6063,293.9183,294.3606,2625.0
2025-03-18 13:30:00,299.84,300.31,299.76,300.03,9191.0,294.6751,295.137,294.5964,294.8618,9191.0
2025-03-18 14:00:00,299.76,299.97,299.28,299.28,3631.0,294.5964,294.8028,294.1247,294.1247,3631.0
2025-03-18 14:30:00,299.57,299.66,299.01,299.08,3200.0,294.4097,294.4982,293.8594,293.9282,3200.0
2025-03-18 15:00:00,299.17,299.61,298.06,299.33,11657.0,294.0166,294.449,292.9257,294.1739,11657.0
2025-03-18 15:30:00,299.33,299.58,298.58,299.04,52674.0,294.1739,294.4195,293.4368,293.8888,52674.0
2025-03-19 09:30:00,298.77,299.6,297.4,298.0,3416.0,293.6235,294.4392,292.2771,292.8668,3416.0
2025-03-19 10:00:00,298.7,298.79,297.84,297.85,4122.0,293.5547,293.6432,292.7095,292.7193,4122.0
2025-03-19 10:30:00,297.95,297.95,297.0,297.0,6061.0,292.8176,292.8176,291.884,291.884,6061.0
2025-03-19 11:00:00,297.0,297.12,296.23,296.97,21230.0,291.884,292.0019,291.1273,291.8545,21230.0
2025-03-19 11:30:00,297.19,298.55,296.84,297.94,29909.0,292.0707,293.4073,291.7267,292.8078,29909.0
2025-03-19 12:00:00,298.15,298.96,298.15,298.91,3446.0,293.0142,293.8102,293.0142,293.7611,3446.0
2025-03-19 12:30:00,298.94,299.21,298.72,299.14,1440.0,293.7906,294.0559,293.5744,293.9871,1440.0
2025-03-19 13:00:00,298.94,298.94,298.08,298.25,2070.0,293.7906,293.7906,292.9454,293.1125,2070.0
2025-03-19 13:30:00,298.18,299.01,298.13,298.13,4160.0,293.0437,293.8594,292.9945,292.9945,4160.0
2025-03-19 14:00:00,297.67,299.55,297.67,298.78,4426.0,292.5424,294.3901,292.5424,293.6333,4426.0
2025-03-19 14:30:00,299.18,300.82,299.05,300.45,5832.0,294.0264,295.6382,293.8987,295.2746,5832.0
2025-03-19 15:00:00,300.53,301.68,300.08,300.08,6367.0,295.3532,296.4834,294.9109,294.9109,6367.0
2025-03-19 15:30:00,300.37,300.88,299.02,299.08,28841.0,295.1959,295.6972,293.8692,293.9282,28841.0
2025-03-20 09:30:00,300.45,300.45,297.33,300.1,9150.0,295.2746,295.2746,292.2083,294.9306,9150.0
2025-03-20 10:00:00,299.32,302.31,299.32,302.26,4441.0,294.164,297.1025,294.164,297.0534,4441.0
2025-03-20 10:30:00,302.31,302.31,300.6,301.34,12132.0,297.1025,297.1025,295.422,296.1492,12132.0
2025-03-20 11:00:00,301.34,301.72,301.0,301.12,10328.0,296.1492,296.5227,295.8151,295.933,10328.0
2025-03-20 11:30:00,301.06,301.08,300.3,301.08,5136.0,295.8741,295.8937,295.1271,295.8937,5136.0
2025-03-20 12:00:00,301.28,301.83,300.86,301.48,9890.0,296.0903,296.6308,295.6775,296.2868,9890.0
2025-03-20 12:30:00,301.42,301.42,299.95,300.59,7536.0,296.2279,296.2279,294.7832,295.4121,7536.0
2025-03-20 13:00:00,300.5,300.71,300.3,300.63,6892.0,295.3237,295.5301,295.1271,295.4515,6892.0
2025-03-20 13:30:00,300.62,301.35,300.61,300.87,3396.0,295.4416,296.1591,295.4318,295.6873,3396.0
2025-03-20 14:00:00,300.82,301.8,300.65,301.33,7649.0,295.6382,296.6013,295.4711,296.1394,7649.0
2025-03-20 14:30:00,301.29,302.23,301.29,302.11,5945.0,296.1001,297.0239,296.1001,296.906,5945.0
2025-03-20 15:00:00,302.04,302.46,301.24,301.4,11435.0,296.8372,297.2499,296.051,296.2082,11435.0
2025-03-20 15:30:00,301.4,303.51,301.25,302.07,49545.0,296.2082,298.2818,296.0608,296.8667,49545.0
2025-03-21 09:30:00,301.3,303.51,295.85,299.68,119280.0,296.1099,298.2818,290.7538,294.5178,119280.0
2025-03-21 10:00:00,299.88,300.41,297.41,299.98,21520.0,294.7144,295.2352,292.2869,294.8127,21520.0
2025-03-21 10:30:00,299.6,300.89,298.88,300.88,8446.0,294.4392,295.707,293.7316,295.6972,8446.0
2025-03-21 11:00:00,300.47,301.03,300.17,300.35,10988.0,295.2942,295.8446,294.9994,295.1763,10988.0
2025-03-21 11:30:00,300.12,300.4,299.42,299.84,3421.0,294.9502,295.2254,294.2623,294.6751,3421.0
2025-03-21 12:00:00,299.82,301.88,299.74,301.38,4153.0,294.6554,296.6799,294.5768,296.1885,4153.0
2025-03-21 12:30:00,300.85,301.0,299.73,300.61,7572.0,295.6677,295.8151,294.567,295.4318,7572.0
2025-03-21 13:00:00,300.75,300.76,299.72,299.72,13234.0,295.5694,295.5792,294.5571,294.5571,13234.0
2025-03-21 13:30:00,299.47,300.76,299.47,300.75,3225.0,294.3114,295.5792,294.3114,295.5694,3225.0
2025-03-21 14:00:00,300.56,300.64,299.64,299.64,11020.0,295.3827,295.4613,294.4785,294.4785,11020.0
2025-03-21 14:30:00,299.65,300.48,299.5,299.72,7372.0,294.4883,295.304,294.3409,294.5571,7372.0
2025-03-21 15:00:00,300.01,300.01,299.09,299.23,11790.0,294.8421,294.8421,293.938,294.0756,11790.0
2025-03-21 15:30:00,299.0,300.36,298.73,300.01,71092.0,293.8495,295.1861,293.5842,294.8421,71092.0
2025-03-24 09:30:00,301.25,304.92,299.43,302.29,10940.0,296.0608,299.6676,294.2721,297.0829,10940.0
2025-03-24 10:00:00,303.0,303.02,301.5,302.68,7514.0,297.7806,297.8003,296.3065,297.4661,7514.0
2025-03-24 10:30:00,302.13,302.79,301.45,302.79,13234.0,296.9256,297.5743,296.2573,297.5743,13234.0
2025-03-24 11:00:00,303.42,303.42,302.41,302.93,3710.0,298.1934,298.1934,297.2008,297.7118,3710.0
2025-03-24 11:30:00,302.93,303.98,302.74,303.85,4000.0,297.7118,298.7438,297.5251,298.616,4000.0
2025-03-24 12:00:00,303.88,304.61,303.88,304.02,3705.0,298.6455,299.3629,298.6455,298.7831,3705.0
2025-03-24 12:30:00,304.29,304.69,303.8,303.88,4465.0,299.0484,299.4415,298.5669,298.6455,4465.0
2025-03-24 13:00:00,304.27,304.53,303.68,304.53,6265.0,299.0288,299.2843,298.4489,299.2843,6265.0
2025-03-24 13:30:00,304.78,305.0,304.46,304.68,3977.0,299.53,299.7462,299.2155,299.4317,3977.0
2025-03-24 14:00:00,304.61,304.61,302.91,302.91,5968.0,299.3629,299.3629,297.6922,297.6922,5968.0
2025-03-24 14:30:00,302.86,304.79,302.81,304.79,11360.0,297.643,299.5398,297.5939,299.5398,11360.0
2025-03-24 15:00:00,304.83,304.88,304.2,304.78,8324.0,299.5791,299.6282,298.96,299.53,8324.0
2025-03-24 15:30:00,304.65,305.51,304.35,305.21,57588.0,299.4022,300.2474,299.1074,299.9526,57588.0
2025-03-25 09:30:00,305.16,305.26,300.89,304.98,4671.0,299.9034,300.0017,295.707,299.7265,4671.0
2025-03-25 10:00:00,305.37,306.5,305.21,306.5,3379.0,300.1098,301.2203,299.9526,301.2203,3379.0
2025-03-25 10:30:00,307.45,308.22,306.78,307.58,3350.0,302.154,302.9107,301.4955,302.2817,3350.0
2025-03-25 11:00:00,307.47,308.05,305.62,305.62,6689.0,302.1736,302.7436,300.3555,300.3555,6689.0
2025-03-25 11:30:00,304.78,305.75,303.63,303.63,1868.0,299.53,300.4833,298.3998,298.3998,1868.0
2025-03-25 12:00:00,303.63,303.7,303.01,303.07,9932.0,298.3998,298.4686,297.7905,297.8494,9932.0
2025-03-25 12:30:00,302.86,303.09,302.3,302.91,3548.0,297.643,297.8691,297.0927,297.6922,3548.0
2025-03-25 13:00:00,303.01,304.22,303.01,304.17,10791.0,297.7905,298.9796,297.7905,298.9305,10791.0
2025-03-25 13:30:00,304.28,305.18,304.0,304.11,2145.0,299.0386,299.9231,298.7634,298.8715,2145.0
2025-03-25 14:00:00,304.04,304.46,303.69,304.13,3090.0,298.8027,299.2155,298.4587,298.8912,3090.0
2025-03-25 14:30:00,304.14,304.14,303.33,303.75,6384.0,298.901,298.901,298.1049,298.5177,6384.0
2025-03-25 15:00:00,303.75,303.93,302.82,303.22,12836.0,298.5177,298.6946,297.6037,297.9968,12836.0
2025-03-25 15:30:00,303.21,303.8,300.12,303.01,60760.0,297.987,298.5669,294.9502,297.7905,60760.0
2025-03-26 09:30:00,304.09,306.56,302.54,305.96,7065.0,298.8519,301.2793,297.3286,300.6896,7065.0
2025-03-26 10:00:00,306.1,306.51,304.78,305.75,12370.0,300.8272,301.2302,299.53,300.4833,12370.0
2025-03-26 10:30:00,305.51,306.67,305.51,306.39,9106.0,300.2474,301.3874,300.2474,301.1122,9106.0
2025-03-26 11:00:00,306.68,306.7,303.65,303.91,3275.0,301.3972,301.4169,298.4194,298.675,3275.0
2025-03-26 11:30:00,303.91,304.57,303.47,304.56,5500.0,298.675,299.3236,298.2425,299.3138,5500.0
2025-03-26 12:00:00,304.44,305.69,304.44,305.54,11800.0,299.1958,300.4243,299.1958,300.2769,11800.0
2025-03-26 12:30:00,305.55,305.84,305.53,305.82,900.0,300.2867,300.5717,300.2671,300.5521,900.0
2025-03-26 13:00:00,305.72,306.37,305.37,305.93,2300.0,300.4538,301.0926,300.1098,300.6602,2300.0
2025-03-26 13:30:00,305.82,306.0,304.95,305.13,9816.0,300.5521,300.729,299.697,299.8739,9816.0
2025-03-26 14:00:00,305.35,306.7,305.11,306.24,8831.0,300.0902,301.4169,299.8543,300.9648,8831.0
2025-03-26 14:30:00,306.23,307.27,305.47,305.93,15425.0,300.955,301.9771,300.2081,300.6602,15425.0
2025-03-26 15:00:00,305.61,306.62,305.1,306.0,4850.0,300.3457,301.3383,299.8445,300.729,4850.0
2025-03-26 15:30:00,306.33,306.51,304.5,306.02,74843.0,301.0533,301.2302,299.2548,300.7486,74843.0
2025-03-27 09:30:00,306.96,307.35,305.16,305.16,2218.0,301.6724,302.0557,299.9034,299.9034,2218.0
2025-03-27 10:00:00,306.73,309.44,306.73,309.43,1528.0,301.4464,304.1097,301.4464,304.0999,1528.0
2025-03-27 10:30:00,308.75,309.91,308.66,308.93,1503.0,303.4316,304.5716,303.3431,303.6085,1503.0
2025-03-27 11:00:00,309.67,310.1,308.47,308.47,3441.0,304.3357,304.7583,303.1564,303.1564,3441.0
2025-03-27 11:30:00,308.42,308.42,305.41,305.66,5950.0,303.1073,303.1073,300.1491,300.3948,5950.0
2025-03-27 12:00:00,305.71,306.24,305.57,305.94,2975.0,300.444,300.9648,300.3064,300.67,2975.0
2025-03-27 12:30:00,306.31,306.39,304.88,304.88,4508.0,301.0336,301.1122,299.6282,299.6282,4508.0
2025-03-27 13:00:00,305.15,305.42,304.91,305.2,2262.0,299.8936,300.1589,299.6577,299.9427,2262.0
2025-03-27 13:30:00,305.0,305.07,304.3,304.3,10139.0,299.7462,299.815,299.0582,299.0582,10139.0
2025-03-27 14:00:00,304.78,305.57,304.77,305.15,2277.0,299.53,300.3064,299.5201,299.8936,2277.0
2025-03-27 14:30:00,305.05,305.59,304.83,304.83,1800.0,299.7953,300.326,299.5791,299.5791,1800.0
2025-03-27 15:00:00,304.93,306.93,304.87,306.47,2830.0,299.6774,301.6429,299.6184,301.1909,2830.0
2025-03-27 15:30:00,306.44,306.44,304.47,304.65,52924.0,301.1614,301.1614,299.2253,299.4022,52924.0
2025-03-28 09:30:00,306.84,306.84,303.53,303.91,2684.0,301.5545,301.5545,298.3015,298.675,2684.0
2025-03-28 10:00:00,303.85,305.4,303.27,304.98,5926.0,298.616,300.1393,298.046,299.7265,5926.0
2025-03-28 10:30:00,304.82,304.93,303.44,304.14,3286.0,299.5693,299.6774,298.2131,298.901,3286.0
2025-03-28 11:00:00,304.03,304.03,304.03,304.03,100.0,298.7929,298.7929,298.7929,298.7929,100.0
2025-03-28 11:30:00,304.4,305.65,304.4,305.6,3679.0,299.1565,300.385,299.1565,300.3358,3679.0
2025-03-28 12:00:00,305.95,306.62,305.48,305.51,7051.0,300.6798,301.3383,300.2179,300.2474,7051.0
2025-03-28 12:30:00,304.78,304.78,304.3,304.64,1584.0,299.53,299.53,299.0582,299.3924,1584.0
2025-03-28 13:00:00,304.68,304.75,303.93,304.28,5567.0,299.4317,299.5005,298.6946,299.0386,5567.0
2025-03-28 13:30:00,304.38,305.0,304.27,304.91,5005.0,299.1369,299.7462,299.0288,299.6577,5005.0
2025-03-28 14:00:00,304.93,305.2,303.74,303.74,7392.0,299.6774,299.9427,298.5079,298.5079,7392.0
2025-03-28 14:30:00,303.96,305.51,303.96,305.03,7679.0,298.7241,300.2474,298.7241,299.7757,7679.0
2025-03-28 15:00:00,305.54,306.29,305.09,305.66,6111.0,300.2769,301.014,299.8346,300.3948,6111.0
2025-03-28 15:30:00,305.43,306.67,305.23,305.84,34516.0,300.1688,301.3874,299.9722,300.5717,34516.0
2025-03-31 09:30:00,304.73,309.07,302.8,307.48,8767.0,301.9914,306.2924,300.0787,304.7167,8767.0
2025-03-31 10:00:00,307.47,307.47,305.2,307.44,3801.0,304.7068,304.7068,302.4572,304.6771,3801.0
2025-03-31 10:30:00,307.5,308.22,307.19,307.99,3483.0,304.7365,305.45,304.4293,305.2221,3483.0
2025-03-31 11:00:00,308.12,308.83,307.62,308.28,5869.0,305.3509,306.0546,304.8554,305.5095,5869.0
2025-03-31 11:30:00,308.02,308.25,306.4,306.41,3859.0,305.2518,305.4798,303.6464,303.6563,3859.0
2025-03-31 12:00:00,306.48,306.67,305.28,306.37,8837.0,303.7257,303.914,302.5365,303.6167,8837.0
2025-03-31 12:30:00,306.43,306.75,306.09,306.09,2277.0,303.6761,303.9933,303.3392,303.3392,2277.0
2025-03-31 13:00:00,305.89,305.95,304.86,305.03,3445.0,303.141,303.2004,302.1202,302.2887,3445.0
2025-03-31 13:30:00,304.94,304.94,304.42,304.93,1751.0,302.1995,302.1995,301.6842,302.1896,1751.0
2025-03-31 14:00:00,305.1,305.83,305.1,305.82,5824.0,302.3581,303.0815,302.3581,303.0716,5824.0
2025-03-31 14:30:00,305.82,307.24,305.77,306.41,36586.0,303.0716,304.4788,303.0221,303.6563,36586.0
2025-03-31 15:00:00,306.49,307.8,306.49,306.68,8429.0,303.7356,305.0338,303.7356,303.9239,8429.0
2025-03-31 15:30:00,306.65,308.2,305.86,306.85,56529.0,303.8941,305.4302,303.1112,304.0924,56529.0
2025-04-01 09:30:00,306.99,308.15,306.04,306.1,8940.0,304.2311,305.3807,303.2896,303.3491,8940.0
2025-04-01 10:00:00,305.1,306.14,301.7,302.06,9839.0,302.3581,303.3887,298.9886,299.3454,9839.0
2025-04-01 10:30:00,302.19,305.38,301.9,305.06,5728.0,299.4742,302.6356,299.1868,302.3184,5728.0
2025-04-01 11:00:00,304.77,306.68,304.66,306.23,22786.0,302.031,303.9239,301.922,303.4779,22786.0
2025-04-01 11:30:00,305.52,306.47,305.43,306.25,3962.0,302.7743,303.7158,302.6851,303.4977,3962.0
2025-04-01 12:00:00,306.64,307.43,306.45,306.59,2191.0,303.8842,304.6671,303.6959,303.8347,2191.0
2025-04-01 12:30:00,304.96,305.2,303.66,304.23,3741.0,302.2193,302.4572,300.931,301.4959,3741.0
2025-04-01 13:00:00,304.29,304.62,304.11,304.12,3513.0,301.5554,301.8824,301.377,301.3869,3513.0
2025-04-01 13:30:00,303.45,303.91,302.87,303.47,7206.0,300.7229,301.1788,300.1481,300.7427,7206.0
2025-04-01 14:00:00,303.13,303.37,302.45,302.92,3144.0,300.4058,300.6436,299.7319,300.1977,3144.0
2025-04-01 14:30:00,303.4,304.0,302.8,303.8,7103.0,300.6734,301.268,300.0787,301.0698,7103.0
2025-04-01 15:00:00,303.93,304.46,303.51,303.8,6387.0,301.1986,301.7238,300.7824,301.0698,6387.0
2025-04-01 15:30:00,304.02,305.86,304.02,305.51,46647.0,301.2878,303.1112,301.2878,302.7644,46647.0
2025-04-02 09:30:00,304.13,305.5,302.43,304.55,5029.0,301.3968,302.7545,299.7121,301.813,5029.0
2025-04-02 10:00:00,304.7,307.44,304.41,306.68,3574.0,301.9617,304.6771,301.6743,303.9239,3574.0
2025-04-02 10:30:00,306.94,308.01,306.01,307.64,3595.0,304.1815,305.2419,303.2599,304.8753,3595.0
2025-04-02 11:00:00,307.51,307.79,306.7,306.94,10334.0,304.7464,305.0239,303.9437,304.1815,10334.0
2025-04-02 11:30:00,307.29,307.39,305.33,305.34,2922.0,304.5284,304.6275,302.586,302.5959,2922.0
2025-04-02 12:00:00,305.6,306.39,305.42,305.76,10916.0,302.8536,303.6365,302.6752,303.0121,10916.0
2025-04-02 12:30:00,305.98,307.11,305.68,306.63,8656.0,303.2302,304.35,302.9329,303.8743,8656.0
2025-04-02 13:00:00,306.79,307.76,306.79,307.33,2523.0,304.0329,304.9942,304.0329,304.568,2523.0
2025-04-02 13:30:00,307.15,307.33,305.84,305.9,6367.0,304.3897,304.568,303.0914,303.1509,6367.0
2025-04-02 14:00:00,306.39,306.6,305.72,306.0,10627.0,303.6365,303.8446,302.9725,303.25,10627.0
2025-04-02 14:30:00,306.0,307.32,305.49,305.86,9793.0,303.25,304.5581,302.7446,303.1112,9793.0
2025-04-02 15:00:00,305.55,306.66,305.55,306.27,6401.0,302.804,303.9041,302.804,303.5176,6401.0
2025-04-02 15:30:00,306.07,308.52,306.07,307.37,61389.0,303.3194,305.7473,303.3194,304.6077,61389.0
2025-04-03 09:30:00,305.37,307.0,301.12,301.98,8474.0,302.6257,304.241,298.4138,299.2661,8474.0
2025-04-03 10:00:00,302.0,302.06,295.76,297.76,13096.0,299.2859,299.3454,293.102,295.084,13096.0
2025-04-03 10:30:00,298.41,299.75,296.83,297.46,23424.0,295.7282,297.0562,294.1624,294.7867,23424.0
2025-04-03 11:00:00,296.83,298.81,296.73,297.47,8227.0,294.1624,296.1246,294.0633,294.7966,8227.0
2025-04-03 11:30:00,297.51,297.57,295.63,296.77,17052.0,294.8363,294.8958,292.9732,294.1029,17052.0
2025-04-03 12:00:00,296.78,298.65,296.77,298.47,10555.0,294.1129,295.966,294.1029,295.7877,10555.0
2025-04-03 12:30:00,298.47,298.72,296.98,296.98,4408.0,295.7877,296.0354,294.3111,294.3111,4408.0
2025-04-03 13:00:00,297.09,297.45,296.09,296.09,5325.0,294.4201,294.7768,293.4291,293.4291,5325.0
2025-04-03 13:30:00,296.38,296.98,295.87,296.0,16825.0,293.7164,294.3111,293.211,293.3399,16825.0
2025-04-03 14:00:00,295.86,295.98,292.62,293.5,33286.0,293.2011,293.32,289.9902,290.8623,33286.0
2025-04-03 14:30:00,293.5,295.65,292.6,294.87,37392.0,290.8623,292.993,289.9704,292.22,37392.0
2025-04-03 15:00:00,295.05,295.92,293.08,293.38,27617.0,292.3984,293.2606,290.4461,290.7434,27617.0
2025-04-03 15:30:00,293.2,294.95,292.59,294.35,57135.0,290.565,292.2993,289.9605,291.7047,57135.0
2025-04-04 09:30:00,288.38,289.07,282.76,288.34,11088.0,285.7883,286.4721,280.2188,285.7487,11088.0
2025-04-04 10:00:00,288.38,289.91,286.07,286.31,13401.0,285.7883,287.3046,283.4991,283.7369,13401.0
2025-04-04 10:30:00,286.13,287.23,283.17,286.79,22061.0,283.5586,284.6487,280.6252,284.2126,22061.0
2025-04-04 11:00:00,286.1,288.99,285.5,285.6,11293.0,283.5288,286.3929,282.9342,283.0333,11293.0
2025-04-04 11:30:00,284.7,284.96,283.29,283.35,6789.0,282.1414,282.3991,280.7441,280.8035,6789.0
2025-04-04 12:00:00,282.76,283.82,281.84,281.94,11948.0,280.2188,281.2693,279.3071,279.4062,11948.0
2025-04-04 12:30:00,281.78,282.15,280.11,280.69,5810.0,279.2477,279.6143,277.5927,278.1675,5810.0
2025-04-04 13:00:00,280.01,280.59,277.2,279.8,13663.0,277.4936,278.0683,274.7088,277.2854,13663.0
2025-04-04 13:30:00,280.0,282.1,279.58,281.47,13052.0,277.4837,279.5648,277.0674,278.9404,13052.0
2025-04-04 14:00:00,281.38,282.03,277.19,277.65,13008.0,278.8513,279.4954,274.6989,275.1548,13008.0
2025-04-04 14:30:00,276.95,277.4,275.08,276.39,16718.0,274.4611,274.907,272.6079,273.9061,16718.0
2025-04-04 15:00:00,276.54,277.3,275.02,275.67,19251.0,274.0547,274.8079,272.5484,273.1926,19251.0
2025-04-04 15:30:00,275.69,277.21,270.93,271.01,98664.0,273.2124,274.7187,268.4952,268.5744,98664.0
2025-04-07 09:30:00,268.13,268.21,256.18,261.51,31075.0,265.7203,265.7996,253.8777,259.1598,31075.0
2025-04-07 10:00:00,261.51,276.7,259.69,266.76,29375.0,259.1598,274.2133,257.3562,264.3626,29375.0
2025-04-07 10:30:00,266.73,269.82,262.86,267.74,17301.0,264.3329,267.3951,260.4977,265.3338,17301.0
2025-04-07 11:00:00,267.67,270.46,260.23,260.66,11500.0,265.2645,268.0294,257.8913,258.3175,11500.0
2025-04-07 11:30:00,260.04,265.75,260.04,264.06,3638.0,257.703,263.3617,257.703,261.6869,3638.0
2025-04-07 12:00:00,263.99,264.14,261.35,263.52,10827.0,261.6175,261.7662,259.0013,261.1518,10827.0
2025-04-07 12:30:00,263.28,264.29,259.26,259.27,11165.0,260.9139,261.9148,256.93,256.94,11165.0
2025-04-07 13:00:00,261.14,264.88,260.12,264.88,10144.0,258.7931,262.4995,257.7823,262.4995,10144.0
2025-04-07 13:30:00,264.83,267.18,263.77,266.08,6347.0,262.45,264.7789,261.3995,263.6888,6347.0
2025-04-07 14:00:00,266.84,267.2,264.89,265.21,9355.0,264.4419,264.7987,262.5094,262.8266,9355.0
2025-04-07 14:30:00,264.26,264.58,261.58,262.95,5788.0,261.8851,262.2022,259.2292,260.5869,5788.0
2025-04-07 15:00:00,263.22,264.19,260.8,261.08,9119.0,260.8545,261.8157,258.4562,258.7337,9119.0
2025-04-07 15:30:00,261.4,263.71,260.56,262.25,53620.0,259.0508,261.34,258.2184,259.8932,53620.0
2025-04-08 09:30:00,270.27,270.27,263.69,267.36,11061.0,267.8411,267.8411,261.3202,264.9572,11061.0
2025-04-08 10:00:00,267.31,268.38,265.97,268.38,4156.0,264.9077,265.9681,263.5797,265.9681,4156.0
2025-04-08 10:30:00,267.95,269.55,266.24,266.67,8291.0,265.5419,267.1276,263.8473,264.2734,8291.0
2025-04-08 11:00:00,267.16,267.54,264.27,264.73,4852.0,264.759,265.1356,261.895,262.3509,4852.0
2025-04-08 11:30:00,265.03,268.51,265.0,267.28,6597.0,262.6482,266.0969,262.6185,264.878,6597.0
2025-04-08 12:00:00,266.81,267.78,265.82,266.37,6656.0,264.4122,265.3735,263.4311,263.9761,6656.0
2025-04-08 12:30:00,266.75,267.16,263.1,263.1,2539.0,264.3527,264.759,260.7355,260.7355,2539.0
2025-04-08 13:00:00,263.07,263.28,259.44,259.44,7344.0,260.7058,260.9139,257.1084,257.1084,7344.0
2025-04-08 13:30:00,259.14,261.73,259.14,261.73,13681.0,256.8111,259.3778,256.8111,259.3778,13681.0
2025-04-08 14:00:00,260.96,260.96,258.27,258.27,6110.0,258.6148,258.6148,255.9489,255.9489,6110.0
2025-04-08 14:30:00,258.63,261.07,258.18,258.52,10880.0,256.3057,258.7238,255.8597,256.1967,10880.0
2025-04-08 15:00:00,258.32,258.42,255.23,256.83,11080.0,255.9985,256.0976,252.9363,254.5219,11080.0
2025-04-08 15:30:00,256.57,256.81,251.68,254.88,62149.0,254.2642,254.5021,249.4182,252.5894,62149.0
2025-04-09 09:30:00,249.0,252.44,243.85,249.63,27384.0,246.7622,250.1713,241.6585,247.3866,27384.0
2025-04-09 10:00:00,249.63,253.98,248.72,249.55,13212.0,247.3866,251.6975,246.4848,247.3073,13212.0
2025-04-09 10:30:00,249.51,251.42,247.85,248.21,9078.0,247.2677,249.1605,245.6226,245.9793,9078.0
2025-04-09 11:00:00,247.38,250.75,247.38,250.72,34671.0,245.1568,248.4965,245.1568,248.4668,34671.0
2025-04-09 11:30:00,250.02,251.03,248.81,249.19,8278.0,247.7731,248.774,246.574,246.9505,8278.0
2025-04-09 12:00:00,249.26,251.62,249.25,249.98,18358.0,247.0199,249.3587,247.01,247.7334,18358.0
2025-04-09 12:30:00,249.84,251.01,249.71,250.35,16114.0,247.5947,248.7542,247.4659,248.1001,16114.0
2025-04-09 13:00:00,250.75,266.47,249.54,262.81,20463.0,248.4965,264.0752,247.2974,260.4481,20463.0
2025-04-09 13:30:00,262.81,268.94,262.81,267.07,29702.0,260.4481,266.523,260.4481,264.6699,29702.0
2025-04-09 14:00:00,268.84,270.49,264.41,269.23,20597.0,266.4239,268.0591,262.0338,266.8104,20597.0
2025-04-09 14:30:00,267.34,267.52,263.69,265.0,27448.0,264.9374,265.1158,261.3202,262.6185,27448.0
2025-04-09 15:00:00,264.65,271.65,264.6,271.52,30050.0,262.2716,269.2087,262.2221,269.0799,30050.0
2025-04-09 15:30:00,271.35,273.14,269.24,272.17,116912.0,268.9114,270.6853,266.8204,269.724,116912.0
2025-04-10 09:30:00,269.25,274.04,269.0,271.43,22483.0,266.8303,271.5772,266.5825,268.9907,22483.0
2025-04-10 10:00:00,271.25,271.26,267.45,267.5,15287.0,268.8123,268.8222,265.0464,265.096,15287.0
2025-04-10 10:30:00,266.74,267.03,262.73,263.4,11313.0,264.3428,264.6302,260.3689,261.0328,11313.0
2025-04-10 11:00:00,263.41,263.75,261.96,262.16,14927.0,261.0427,261.3797,259.6058,259.804,14927.0
2025-04-10 11:30:00,261.74,262.46,259.0,259.55,4989.0,259.3878,260.1013,256.6724,257.2174,4989.0
2025-04-10 12:00:00,260.22,260.65,258.63,260.48,20176.0,257.8814,258.3075,256.3057,258.1391,20176.0
2025-04-10 12:30:00,260.02,263.37,260.02,262.03,7009.0,257.6832,261.0031,257.6832,259.6751,7009.0
2025-04-10 13:00:00,263.23,264.0,259.55,261.77,31413.0,260.8644,261.6274,257.2174,259.4175,31413.0
2025-04-10 13:30:00,261.24,266.2,261.23,264.07,30420.0,258.8922,263.8077,258.8823,261.6968,30420.0
2025-04-10 14:00:00,263.75,266.11,262.3,266.11,24927.0,261.3797,263.7185,259.9427,263.7185,24927.0
2025-04-10 14:30:00,266.19,267.15,264.39,266.43,46706.0,263.7978,264.7491,262.0139,264.0356,46706.0
2025-04-10 15:00:00,266.06,267.5,263.57,263.57,14063.0,263.6689,265.096,261.2013,261.2013,14063.0
2025-04-10 15:30:00,264.07,265.22,260.08,262.85,90809.0,261.6968,262.8365,257.7427,260.4878,90809.0
2025-04-11 09:30:00,259.96,262.08,254.77,260.29,24093.0,257.6238,259.7247,252.4804,257.9508,24093.0
2025-04-11 10:00:00,259.36,261.75,257.57,258.61,16323.0,257.0291,259.3977,255.2552,256.2859,16323.0
2025-04-11 10:30:00,259.28,260.87,258.6,258.9,12812.0,256.9499,258.5256,256.276,256.5733,12812.0
2025-04-11 11:00:00,258.34,260.52,255.91,257.16,15304.0,256.0183,258.1787,253.6101,254.8489,15304.0
2025-04-11 11:30:00,257.11,259.09,257.1,258.74,9807.0,254.7994,256.7616,254.7895,256.4147,9807.0
2025-04-11 12:00:00,259.0,261.03,258.83,260.26,11023.0,256.6724,258.6841,256.5039,257.9211,11023.0
2025-04-11 12:30:00,260.81,262.52,260.81,262.04,11197.0,258.4661,260.1607,258.4661,259.6851,11197.0
2025-04-11 13:00:00,262.16,263.17,260.63,261.63,7416.0,259.804,260.8049,258.2877,259.2787,7416.0
2025-04-11 13:30:00,261.96,266.05,261.41,264.45,8180.0,259.6058,263.659,259.0607,262.0734,8180.0
2025-04-11 14:00:00,264.37,264.87,262.85,262.89,5032.0,261.9941,262.4896,260.4878,260.5274,5032.0
2025-04-11 14:30:00,263.0,264.04,262.6,262.7,10680.0,260.6364,261.6671,260.24,260.3391,10680.0
2025-04-11 15:00:00,262.75,264.51,262.75,264.16,14686.0,260.3887,262.1329,260.3887,261.786,14686.0
2025-04-11 15:30:00,264.12,264.37,262.71,263.19,64196.0,261.7464,261.9941,260.349,260.8247,64196.0
2025-04-14 09:30:00,265.48,270.99,264.56,267.47,16056.0,263.0941,268.5546,262.1824,265.0663,16056.0
2025-04-14 10:00:00,267.47,269.39,267.38,269.06,11861.0,265.0663,266.969,264.9771,266.642,11861.0
2025-04-14 10:30:00,269.18,272.02,269.15,271.31,18488.0,266.7609,269.5754,266.7312,268.8717,18488.0
2025-04-14 11:00:00,271.25,271.64,269.33,269.34,14120.0,268.8123,269.1988,266.9095,266.9195,14120.0
2025-04-14 11:30:00,269.33,270.74,268.66,269.23,24953.0,266.9095,268.3069,266.2456,266.8104,24953.0
2025-04-14 12:00:00,269.22,270.29,268.38,268.41,17764.0,266.8005,267.8609,265.9681,265.9978,17764.0
2025-04-14 12:30:00,268.65,270.29,268.6,268.67,17256.0,266.2357,267.8609,266.1861,266.2555,17256.0
2025-04-14 13:00:00,268.63,270.55,268.37,269.29,19042.0,266.2158,268.1186,265.9582,266.8699,19042.0
2025-04-14 13:30:00,269.65,271.19,269.25,270.9,11855.0,267.2267,268.7528,266.8303,268.4654,11855.0
2025-04-14 14:00:00,270.9,272.3,270.9,271.91,21333.0,268.4654,269.8529,268.4654,269.4664,21333.0
2025-04-14 14:30:00,271.74,272.68,271.74,272.39,20155.0,269.2979,270.2294,269.2979,269.942,20155.0
2025-04-14 15:00:00,272.49,273.33,271.52,271.52,14980.0,270.0411,270.8736,269.0799,269.0799,14980.0
2025-04-14 15:30:00,271.43,273.27,271.13,272.66,63793.0,268.9907,270.8141,268.6934,270.2096,63793.0
2025-04-15 09:30:00,274.03,277.79,273.35,273.47,21160.0,271.5673,275.2935,270.8934,271.0123,21160.0
2025-04-15 10:00:00,274.31,274.86,273.02,273.55,13718.0,271.8448,272.3898,270.5664,271.0916,13718.0
2025-04-15 10:30:00,273.46,275.1,273.45,274.93,14860.0,271.0024,272.6277,270.9925,272.4592,14860.0
2025-04-15 11:00:00,275.33,275.8,274.54,274.83,19570.0,272.8556,273.3214,272.0727,272.3601,19570.0
2025-04-15 11:30:00,274.89,275.9,274.89,274.97,19036.0,272.4196,273.4205,272.4196,272.4989,19036.0
2025-04-15 12:00:00,275.12,275.79,274.67,275.5,21409.0,272.6475,273.3115,272.2016,273.0241,21409.0
2025-04-15 12:30:00,275.42,275.6,274.42,274.65,6298.0,272.9448,273.1232,271.9538,272.1817,6298.0
2025-04-15 13:00:00,274.67,274.93,273.45,273.45,9958.0,272.2016,272.4592,270.9925,270.9925,9958.0
2025-04-15 13:30:00,273.71,274.6,273.59,273.98,8469.0,271.2502,272.1322,271.1313,271.5178,8469.0
2025-04-15 14:00:00,274.26,274.56,273.46,274.43,15025.0,271.7952,272.0925,271.0024,271.9637,15025.0
2025-04-15 14:30:00,274.4,275.17,274.3,274.41,23698.0,271.934,272.6971,271.8349,271.9439,23698.0
2025-04-15 15:00:00,274.23,275.65,273.8,275.51,37469.0,271.7655,273.1727,271.3394,273.034,37469.0
2025-04-15 15:30:00,275.29,275.47,273.34,273.38,81467.0,272.816,272.9944,270.8835,270.9231,81467.0
2025-04-16 09:30:00,272.33,276.61,272.33,276.54,8454.0,269.8826,274.1241,269.8826,274.0547,8454.0
2025-04-16 10:00:00,276.69,278.5,274.63,274.95,25391.0,274.2034,275.9971,272.1619,272.479,25391.0
2025-04-16 10:30:00,274.95,275.25,274.11,274.46,10315.0,272.479,272.7763,271.6466,271.9934,10315.0
2025-04-16 11:00:00,274.85,277.32,274.78,277.12,13235.0,272.3799,274.8277,272.3106,274.6295,13235.0
2025-04-16 11:30:00,277.11,277.11,275.71,276.47,8905.0,274.6196,274.6196,273.2322,273.9854,8905.0
2025-04-16 12:00:00,276.47,276.47,275.08,275.55,5889.0,273.9854,273.9854,272.6079,273.0736,5889.0
2025-04-16 12:30:00,275.68,276.14,275.24,275.5,11624.0,273.2025,273.6583,272.7664,273.0241,11624.0
2025-04-16 13:00:00,275.44,276.06,274.79,275.71,8474.0,272.9646,273.5791,272.3205,273.2322,8474.0
2025-04-16 13:30:00,276.02,276.14,272.41,272.41,27011.0,273.5394,273.6583,269.9619,269.9619,27011.0
2025-04-16 14:00:00,272.3,273.79,271.83,273.42,11109.0,269.8529,271.3295,269.3871,270.9628,11109.0
2025-04-16 14:30:00,272.96,273.38,272.63,272.93,8822.0,270.5069,270.9231,270.1799,270.4772,8822.0
2025-04-16 15:00:00,272.93,273.16,271.23,271.5,27668.0,270.4772,270.7051,268.7925,269.06,27668.0
2025-04-16 15:30:00,271.69,272.89,271.36,272.07,120329.0,269.2483,270.4375,268.9213,269.6249,120329.0
2025-04-17 09:30:00,273.01,278.42,273.01,276.68,19763.0,270.5565,275.9179,270.5565,274.1935,19763.0
2025-04-17 10:00:00,277.22,277.73,275.47,275.47,12472.0,274.7286,275.2341,272.9944,272.9944,12472.0
2025-04-17 10:30:00,276.01,276.38,274.93,275.54,4479.0,273.5295,273.8962,272.4592,273.0637,4479.0
2025-04-17 11:00:00,275.74,277.5,275.17,276.97,6546.0,273.2619,275.0061,272.6971,274.4809,6546.0
2025-04-17 11:30:00,276.55,277.82,276.47,276.48,6185.0,274.0647,275.3232,273.9854,273.9953,6185.0
2025-04-17 12:00:00,277.4,277.78,276.38,277.53,10455.0,274.907,275.2836,273.8962,275.0358,10455.0
2025-04-17 12:30:00,277.93,278.96,277.21,278.46,7688.0,275.4323,276.453,274.7187,275.9575,7688.0
2025-04-17 13:00:00,278.5,279.05,276.73,276.73,6730.0,275.9971,276.5422,274.243,274.243,6730.0
2025-04-17 13:30:00,276.55,277.51,275.88,277.35,4529.0,274.0647,275.016,273.4007,274.8575,4529.0
2025-04-17 14:00:00,277.4,278.07,276.81,277.07,8011.0,274.907,275.571,274.3223,274.58,8011.0
2025-04-17 14:30:00,277.26,278.08,276.4,276.47,6160.0,274.7683,275.5809,273.916,273.9854,6160.0
2025-04-17 15:00:00,276.57,276.58,274.95,275.47,20939.0,274.0845,274.0944,272.479,272.9944,20939.0
2025-04-17 15:30:00,275.77,276.79,275.17,275.35,44863.0,273.2917,274.3025,272.6971,272.8754,44863.0
2025-04-21 09:30:00,272.3,274.0,272.3,274.0,2577.0,269.8529,271.5376,269.8529,271.5376,2577.0
2025-04-21 10:00:00,273.7,274.72,272.05,273.7,5261.0,271.2403,272.2511,269.6051,271.2403,5261.0
2025-04-21 10:30:00,274.12,274.47,272.14,272.14,2944.0,271.6565,272.0034,269.6943,269.6943,2944.0
2025-04-21 11:00:00,271.96,273.26,271.56,272.81,6063.0,269.5159,270.8042,269.1195,270.3583,6063.0
2025-04-21 11:30:00,271.96,271.96,269.78,269.84,2568.0,269.5159,269.5159,267.3555,267.415,2568.0
2025-04-21 12:00:00,269.63,271.2,269.19,270.3,8880.0,267.2068,268.7627,266.7708,267.8708,8880.0
2025-04-21 12:30:00,270.34,270.8,269.47,269.53,1833.0,267.9105,268.3663,267.0483,267.1077,1833.0
2025-04-21 13:00:00,269.41,269.41,267.84,268.86,4760.0,266.9888,266.9888,265.4329,266.4438,4760.0
2025-04-21 13:30:00,268.03,268.76,267.45,267.55,5088.0,265.6212,266.3447,265.0464,265.1455,5088.0
2025-04-21 14:00:00,267.67,268.34,267.24,267.96,6772.0,265.2645,265.9284,264.8383,265.5519,6772.0
2025-04-21 14:30:00,268.13,268.38,267.39,267.4,4124.0,265.7203,265.9681,264.987,264.9969,4124.0
2025-04-21 15:00:00,267.68,268.86,267.22,268.62,8236.0,265.2744,266.4438,264.8185,266.2059,8236.0
2025-04-21 15:30:00,268.39,271.48,268.08,270.95,23659.0,265.978,269.0402,265.6708,268.515,23659.0
2025-04-22 09:30:00,275.84,277.15,274.77,276.19,8710.0,273.361,274.6593,272.3007,273.7079,8710.0
2025-04-22 10:00:00,276.19,276.39,274.96,275.24,8404.0,273.7079,273.9061,272.4889,272.7664,8404.0
2025-04-22 10:30:00,275.35,275.91,274.64,275.91,16655.0,272.8754,273.4304,272.1718,273.4304,16655.0
2025-04-22 11:00:00,275.96,277.05,275.38,276.1,3004.0,273.48,274.5602,272.9052,273.6187,3004.0
2025-04-22 11:30:00,275.83,276.34,274.94,276.34,6081.0,273.3511,273.8565,272.4691,273.8565,6081.0
2025-04-22 12:00:00,277.09,277.6,276.43,276.85,25478.0,274.5998,275.1052,273.9457,274.362,25478.0
2025-04-22 12:30:00,276.85,276.85,275.44,275.87,5800.0,274.362,274.362,272.9646,273.3908,5800.0
2025-04-22 13:00:00,275.35,276.18,272.6,272.6,12441.0,272.8754,273.698,270.1502,270.1502,12441.0
2025-04-22 13:30:00,273.13,273.92,272.87,273.37,5217.0,270.6754,271.4583,270.4177,270.9132,5217.0
2025-04-22 14:00:00,273.85,275.54,273.66,275.29,13532.0,271.3889,273.0637,271.2006,272.816,13532.0
2025-04-22 14:30:00,275.56,276.43,275.56,276.29,7675.0,273.0836,273.9457,273.0836,273.807,7675.0
2025-04-22 15:00:00,276.32,276.72,275.66,276.41,20764.0,273.8367,274.2331,273.1827,273.9259,20764.0
2025-04-22 15:30:00,276.38,277.37,275.43,276.34,39899.0,273.8962,274.8773,272.9547,273.8565,39899.0
2025-04-23 09:30:00,279.88,284.6,278.23,283.13,10312.0,277.3647,282.0423,275.7296,280.5855,10312.0
2025-04-23 10:00:00,283.29,283.29,280.98,281.97,5577.0,280.7441,280.7441,278.4548,279.4359,5577.0
2025-04-23 10:30:00,282.36,282.85,280.15,280.9,14889.0,279.8224,280.308,277.6323,278.3756,14889.0
2025-04-23 11:00:00,280.29,281.13,278.4,278.73,6988.0,277.771,278.6035,275.898,276.2251,6988.0
2025-04-23 11:30:00,278.84,278.9,277.47,278.35,5650.0,276.3341,276.3935,274.9764,275.8485,5650.0
2025-04-23 12:00:00,278.48,278.48,276.08,277.43,4215.0,275.9773,275.9773,273.5989,274.9367,4215.0
2025-04-23 12:30:00,277.15,278.1,276.93,278.1,3486.0,274.6593,275.6007,274.4412,275.6007,3486.0
2025-04-23 13:00:00,277.2,279.65,277.09,278.11,7655.0,274.7088,277.1368,274.5998,275.6106,7655.0
2025-04-23 13:30:00,278.06,278.59,276.01,276.98,7598.0,275.5611,276.0863,273.5295,274.4908,7598.0
2025-04-23 14:00:00,277.1,277.66,276.14,276.14,5561.0,274.6097,275.1647,273.6583,273.6583,5561.0
2025-04-23 14:30:00,276.33,276.67,274.74,274.74,5093.0,273.8466,274.1836,272.2709,272.2709,5093.0
2025-04-23 15:00:00,275.04,275.62,274.13,275.14,11715.0,272.5682,273.143,271.6664,272.6673,11715.0
2025-04-23 15:30:00,275.52,277.82,275.32,276.96,34461.0,273.0439,275.3232,272.8457,274.471,34461.0
2025-04-24 09:30:00,278.28,278.28,275.06,275.42,6625.0,275.7791,275.7791,272.588,272.9448,6625.0
2025-04-24 10:00:00,275.64,277.2,274.88,277.2,18179.0,273.1628,274.7088,272.4097,274.7088,18179.0
2025-04-24 10:30:00,277.38,278.15,276.29,277.48,8234.0,274.8872,275.6503,273.807,274.9863,8234.0
2025-04-24 11:00:00,277.56,278.86,277.37,278.54,10690.0,275.0656,276.3539,274.8773,276.0368,10690.0
2025-04-24 11:30:00,278.48,279.32,277.88,277.88,5860.0,275.9773,276.8098,275.3827,275.3827,5860.0
2025-04-24 12:00:00,278.55,279.57,277.99,279.01,9255.0,276.0467,277.0575,275.4917,276.5025,9255.0
2025-04-24 12:30:00,279.09,279.91,278.98,279.41,4780.0,276.5818,277.3945,276.4728,276.899,4780.0
2025-04-24 13:00:00,279.11,280.16,277.11,277.74,6336.0,276.6017,277.6422,274.6196,275.244,6336.0
2025-04-24 13:30:00,277.86,278.17,277.52,277.62,2378.0,275.3629,275.6701,275.0259,275.125,2378.0
2025-04-24 14:00:00,277.81,278.57,277.07,277.19,2963.0,275.3133,276.0665,274.58,274.6989,2963.0
2025-04-24 14:30:00,277.42,277.89,277.12,277.19,2573.0,274.9268,275.3926,274.6295,274.6989,2573.0
2025-04-24 15:00:00,277.19,277.79,276.12,277.28,6747.0,274.6989,275.2935,273.6385,274.7881,6747.0
2025-04-24 15:30:00,277.44,278.67,276.57,276.72,34257.0,274.9467,276.1656,274.0845,274.2331,34257.0
2025-04-25 09:30:00,276.28,277.03,273.95,275.12,4425.0,273.7971,274.5403,271.488,272.6475,4425.0
2025-04-25 10:00:00,275.47,276.67,274.34,275.09,4840.0,272.9944,274.1836,271.8745,272.6178,4840.0
2025-04-25 10:30:00,274.75,275.95,274.16,274.5,3819.0,272.2808,273.47,271.6961,272.0331,3819.0
2025-04-25 11:00:00,275.41,275.41,274.06,274.21,2888.0,272.9349,272.9349,271.597,271.7457,2888.0
2025-04-25 11:30:00,274.56,274.78,273.41,274.72,8200.0,272.0925,272.3106,270.9529,272.2511,8200.0
2025-04-25 12:00:00,274.66,276.32,274.55,276.06,11345.0,272.1916,273.8367,272.0826,273.5791,11345.0
2025-04-25 12:30:00,275.7,276.13,275.12,275.15,4007.0,273.2223,273.6484,272.6475,272.6772,4007.0
2025-04-25 13:00:00,274.86,276.65,274.85,276.01,2000.0,272.3898,274.1638,272.3799,273.5295,2000.0
2025-04-25 13:30:00,276.46,276.46,274.77,275.0,3250.0,273.9755,273.9755,272.3007,272.5286,3250.0
2025-04-25 14:00:00,274.94,275.89,274.94,275.71,3050.0,272.4691,273.4106,272.4691,273.2322,3050.0
2025-04-25 14:30:00,275.65,276.26,275.09,275.16,2984.0,273.1727,273.7773,272.6178,272.6871,2984.0
2025-04-25 15:00:00,275.29,275.77,275.25,275.38,4144.0,272.816,273.2917,272.7763,272.9052,4144.0
2025-04-25 15:30:00,275.16,275.8,274.44,275.26,26044.0,272.6871,273.3214,271.9736,272.7863,26044.0
2025-04-28 09:30:00,275.15,277.35,274.84,276.41,17976.0,272.6772,274.8575,272.37,273.9259,17976.0
2025-04-28 10:00:00,275.74,278.04,275.01,277.37,10148.0,273.2619,275.5413,272.5385,274.8773,10148.0
2025-04-28 10:30:00,277.59,278.01,276.74,277.72,5307.0,275.0953,275.5115,274.2529,275.2241,5307.0
2025-04-28 11:00:00,277.38,277.42,276.0,276.0,5204.0,274.8872,274.9268,273.5196,273.5196,5204.0
2025-04-28 11:30:00,275.93,277.59,275.93,276.3,5955.0,273.4502,275.0953,273.4502,273.8169,5955.0
2025-04-28 12:00:00,276.44,276.44,274.83,275.79,9884.0,273.9556,273.9556,272.3601,273.3115,9884.0
2025-04-28 12:30:00,275.83,276.89,275.8,276.5,10075.0,273.3511,274.4016,273.3214,274.0151,10075.0
2025-04-28 13:00:00,276.3,276.57,276.13,276.14,15116.0,273.8169,274.0845,273.6484,273.6583,15116.0
2025-04-28 13:30:00,275.83,276.37,275.62,276.17,3654.0,273.3511,273.8863,273.143,273.6881,3654.0
2025-04-28 14:00:00,276.33,276.64,276.12,276.44,4147.0,273.8466,274.1538,273.6385,273.9556,4147.0
2025-04-28 14:30:00,276.42,277.01,276.3,276.73,5902.0,273.9358,274.5205,273.8169,274.243,5902.0
2025-04-28 15:00:00,276.74,277.52,276.53,277.32,8576.0,274.2529,275.0259,274.0448,274.8277,8576.0
2025-04-28 15:30:00,277.16,278.25,276.65,277.39,48406.0,274.6692,275.7494,274.1638,274.8971,48406.0
2025-04-29 09:30:00,276.38,277.09,276.08,276.26,5902.0,273.8962,274.5998,273.5989,273.7773,5902.0
2025-04-29 10:00:00,276.28,276.46,273.24,273.54,5172.0,273.7971,273.9755,270.7844,271.0817,5172.0
2025-04-29 10:30:00,273.7,275.05,273.24,274.81,5646.0,271.2403,272.5781,270.7844,272.3403,5646.0
2025-04-29 11:00:00,274.81,276.26,274.39,275.39,5069.0,272.3403,273.7773,271.9241,272.9151,5069.0
2025-04-29 11:30:00,275.45,275.45,274.5,274.58,4624.0,272.9745,272.9745,272.0331,272.1124,4624.0
2025-04-29 12:00:00,274.5,275.67,274.47,275.63,5027.0,272.0331,273.1926,272.0034,273.1529,5027.0
2025-04-29 12:30:00,275.24,275.41,274.27,274.58,4331.0,272.7664,272.9349,271.8051,272.1124,4331.0
2025-04-29 13:00:00,274.38,275.68,274.1,275.44,5153.0,271.9142,273.2025,271.6367,272.9646,5153.0
2025-04-29 13:30:00,275.42,276.29,275.35,276.19,5115.0,272.9448,273.807,272.8754,273.7079,5115.0
2025-04-29 14:00:00,276.19,276.59,275.76,276.14,21816.0,273.7079,274.1043,273.2818,273.6583,21816.0
2025-04-29 14:30:00,276.26,276.4,274.95,275.64,9842.0,273.7773,273.916,272.479,273.1628,9842.0
2025-04-29 15:00:00,275.65,276.31,275.34,275.55,11023.0,273.1727,273.8268,272.8655,273.0736,11023.0
2025-04-29 15:30:00,275.5,276.42,274.89,275.06,44669.0,273.0241,273.9358,272.4196,272.588,44669.0
2025-04-30 09:30:00,275.39,278.2,269.65,272.64,21842.0,272.9151,275.6998,267.2267,270.1898,21842.0
2025-04-30 10:00:00,272.51,274.34,270.75,274.18,10885.0,270.061,271.8745,268.3168,271.716,10885.0
2025-04-30 10:30:00,274.52,274.73,272.64,272.99,15872.0,272.0529,272.261,270.1898,270.5367,15872.0
2025-04-30 11:00:00,273.36,276.99,273.14,275.31,15780.0,270.9033,274.5007,270.6853,272.8358,15780.0
2025-04-30 11:30:00,275.78,276.3,274.44,274.75,7448.0,273.3016,273.8169,271.9736,272.2808,7448.0
2025-04-30 12:00:00,274.41,276.21,274.11,275.08,14269.0,271.9439,273.7277,271.6466,272.6079,14269.0
2025-04-30 12:30:00,275.01,275.12,274.12,275.12,17672.0,272.5385,272.6475,271.6565,272.6475,17672.0
2025-04-30 13:00:00,274.95,276.61,274.83,276.47,7785.0,272.479,274.1241,272.3601,273.9854,7785.0
2025-04-30 13:30:00,276.44,276.96,276.03,276.47,4454.0,273.9556,274.471,273.5493,273.9854,4454.0
2025-04-30 14:00:00,276.17,277.4,275.91,276.05,10530.0,273.6881,274.907,273.4304,273.5692,10530.0
2025-04-30 14:30:00,275.89,276.15,273.78,274.42,17727.0,273.4106,273.6683,271.3196,271.9538,17727.0
2025-04-30 15:00:00,274.58,275.81,274.28,275.81,7485.0,272.1124,273.3313,271.8151,273.3313,7485.0
2025-04-30 15:30:00,275.53,279.26,274.85,279.02,67380.0,273.0538,276.7503,272.3799,276.5125,67380.0
2025-05-01 09:30:00,279.19,281.12,276.37,279.71,8865.0,276.6809,278.5936,273.8863,277.1963,8865.0
2025-05-01 10:00:00,280.54,281.85,279.74,281.44,5767.0,278.0188,279.317,277.226,278.9107,5767.0
2025-05-01 10:30:00,281.44,282.6,280.37,282.44,5362.0,278.9107,280.0603,277.8503,279.9017,5362.0
2025-05-01 11:00:00,282.13,283.6,282.02,283.54,7329.0,279.5945,281.0513,279.4855,280.9918,7329.0
2025-05-01 11:30:00,282.64,282.64,280.16,280.28,2140.0,280.0999,280.0999,277.6422,277.7611,2140.0
2025-05-01 12:00:00,280.48,281.01,279.9,280.87,4347.0,277.9593,278.4846,277.3846,278.3458,4347.0
2025-05-01 12:30:00,280.85,282.19,280.11,282.03,5179.0,278.326,279.654,277.5927,279.4954,5179.0
2025-05-01 13:00:00,282.42,283.54,282.27,282.96,9408.0,279.8819,280.9918,279.7333,280.4171,9408.0
2025-05-01 13:30:00,282.68,282.68,281.58,282.21,3188.0,280.1396,280.1396,279.0495,279.6738,3188.0
2025-05-01 14:00:00,282.31,283.66,282.3,283.59,6506.0,279.7729,281.1108,279.763,281.0414,6506.0
2025-05-01 14:30:00,283.19,285.06,283.19,284.35,9695.0,280.645,282.4982,280.645,281.7946,9695.0
2025-05-01 15:00:00,284.23,285.19,283.97,285.19,6248.0,281.6756,282.627,281.418,282.627,6248.0
2025-05-01 15:30:00,285.33,286.64,284.11,284.22,41376.0,282.7658,284.064,281.5567,281.6657,41376.0
2025-05-02 09:30:00,288.01,291.4,288.01,290.14,9634.0,285.4217,288.7812,285.4217,287.5325,9634.0
2025-05-02 10:00:00,290.14,292.09,289.8,291.96,6131.0,287.5325,289.465,287.1956,289.3362,6131.0
2025-05-02 10:30:00,291.54,292.21,291.27,291.4,9220.0,288.9199,289.5839,288.6524,288.7812,9220.0
2025-05-02 11:00:00,291.37,291.53,290.24,290.3,3816.0,288.7515,288.91,287.6316,287.6911,3816.0
2025-05-02 11:30:00,290.38,291.13,290.09,290.38,5108.0,287.7704,288.5136,287.483,287.7704,5108.0
2025-05-02 12:00:00,289.73,290.69,289.71,290.69,3361.0,287.1262,288.0776,287.1064,288.0776,3361.0
2025-05-02 12:30:00,290.71,291.29,290.64,290.92,2210.0,288.0974,288.6722,288.028,288.3055,2210.0
2025-05-02 13:00:00,290.98,292.11,290.98,291.34,4223.0,288.365,289.4848,288.365,288.7217,4223.0
2025-05-02 13:30:00,291.0,292.33,290.85,291.37,4830.0,288.3848,289.7028,288.2361,288.7515,4830.0
2025-05-02 14:00:00,291.43,291.92,291.01,291.91,6188.0,288.8109,289.2965,288.3947,289.2866,6188.0
2025-05-02 14:30:00,291.77,292.41,291.62,292.22,7232.0,289.1479,289.7821,288.9992,289.5938,7232.0
2025-05-02 15:00:00,292.29,293.49,291.98,293.32,10151.0,289.6632,290.8524,289.356,290.6839,10151.0
2025-05-02 15:30:00,293.31,293.85,292.29,292.99,50667.0,290.674,291.2092,289.6632,290.3569,50667.0
2025-05-05 09:30:00,291.26,293.29,288.77,290.17,6370.0,288.6425,290.6542,286.1748,287.5623,6370.0
2025-05-05 10:00:00,291.14,291.48,290.28,290.31,8312.0,288.5235,288.8605,287.6713,287.701,8312.0
2025-05-05 10:30:00,290.27,291.26,289.3,291.13,7859.0,287.6614,288.6425,286.7001,288.5136,7859.0
2025-05-05 11:00:00,291.13,291.14,289.43,290.55,2970.0,288.5136,288.5235,286.8289,287.9388,2970.0
2025-05-05 11:30:00,290.91,290.93,289.88,290.74,8534.0,288.2956,288.3154,287.2749,288.1271,8534.0
2025-05-05 12:00:00,290.59,290.87,289.57,289.57,2201.0,287.9785,288.256,286.9676,286.9676,2201.0
2025-05-05 12:30:00,289.38,289.62,289.05,289.1,2511.0,286.7794,287.0172,286.4523,286.5019,2511.0
2025-05-05 13:00:00,288.86,288.86,287.39,287.5,2722.0,286.264,286.264,284.8072,284.9162,2722.0
2025-05-05 13:30:00,288.03,288.46,288.03,288.46,2030.0,285.4415,285.8676,285.4415,285.8676,2030.0
2025-05-05 14:00:00,288.43,289.3,288.24,289.3,4137.0,285.8379,286.7001,285.6496,286.7001,4137.0
2025-05-05 14:30:00,289.0,289.0,288.06,288.44,8141.0,286.4028,286.4028,285.4712,285.8478,8141.0
2025-05-05 15:00:00,287.94,288.04,286.91,286.96,16370.0,285.3523,285.4514,284.3316,284.3811,16370.0
2025-05-05 15:30:00,286.95,288.47,286.43,288.14,42812.0,284.3712,285.8775,283.8559,285.5505,42812.0
2025-05-06 09:30:00,287.3,287.58,283.72,285.52,7695.0,284.718,284.9955,281.1702,282.954,7695.0
2025-05-06 10:00:00,285.63,287.0,285.05,287.0,7493.0,283.0631,284.4207,282.4883,284.4207,7493.0
2025-05-06 10:30:00,286.75,286.79,285.89,286.79,3300.0,284.173,284.2126,283.3207,284.2126,3300.0
2025-05-06 11:00:00,287.07,287.48,286.53,287.41,1176.0,284.4901,284.8964,283.955,284.8271,1176.0
2025-05-06 11:30:00,287.1,287.42,285.9,286.0,10626.0,284.5198,284.837,283.3306,283.4297,10626.0
2025-05-06 12:00:00,286.45,287.45,286.41,287.11,1400.0,283.8757,284.8667,283.836,284.5298,1400.0
2025-05-06 12:30:00,286.29,286.75,285.49,285.83,1525.0,283.7171,284.173,282.9243,283.2613,1525.0
2025-05-06 13:00:00,285.42,287.2,285.42,286.5,1498.0,282.8549,284.6189,282.8549,283.9252,1498.0
2025-05-06 13:30:00,285.84,286.03,285.33,285.59,5643.0,283.2712,283.4595,282.7658,283.0234,5643.0
2025-05-06 14:00:00,285.98,287.34,285.89,287.34,1881.0,283.4099,284.7577,283.3207,284.7577,1881.0
2025-05-06 14:30:00,287.03,287.73,286.89,287.27,2175.0,284.4505,285.1442,284.3117,284.6883,2175.0
2025-05-06 15:00:00,287.48,287.57,286.23,286.24,3758.0,284.8964,284.9856,283.6577,283.6676,3758.0
2025-05-06 15:30:00,286.54,286.86,285.6,286.22,15961.0,283.9649,284.282,283.0333,283.6478,15961.0
2025-05-07 09:30:00,286.88,288.52,286.04,287.55,8888.0,284.3018,285.9271,283.4694,284.9658,8888.0
2025-05-07 10:00:00,287.43,288.25,285.85,285.86,2659.0,284.8469,285.6595,283.2811,283.291,2659.0
2025-05-07 10:30:00,286.04,287.08,285.99,285.99,1508.0,283.4694,284.5,283.4198,283.4198,1508.0
2025-05-07 11:00:00,286.15,287.08,286.08,286.65,2850.0,283.5784,284.5,283.509,284.0739,2850.0
2025-05-07 11:30:00,287.02,287.02,285.63,286.34,2332.0,284.4406,284.4406,283.0631,283.7667,2332.0
2025-05-07 12:00:00,286.34,286.49,285.92,285.98,2650.0,283.7667,283.9153,283.3504,283.4099,2650.0
2025-05-07 12:30:00,286.02,287.68,286.02,287.68,4715.0,283.4496,285.0946,283.4496,285.0946,4715.0
2025-05-07 13:00:00,287.29,287.78,287.0,287.24,3901.0,284.7081,285.1937,284.4207,284.6586,3901.0
2025-05-07 13:30:00,287.15,287.54,286.39,286.62,7607.0,284.5694,284.9559,283.8162,284.0442,7607.0
2025-05-07 14:00:00,287.02,287.41,284.93,286.06,10804.0,284.4406,284.8271,282.3693,283.4892,10804.0
2025-05-07 14:30:00,286.06,287.84,285.88,287.23,8911.0,283.4892,285.2532,283.3108,284.6487,8911.0
2025-05-07 15:00:00,287.35,287.35,285.26,285.31,7344.0,284.7676,284.7676,282.6964,282.7459,7344.0
2025-05-07 15:30:00,285.25,286.64,284.65,284.94,37345.0,282.6865,284.064,282.0919,282.3793,37345.0
2025-05-08 09:30:00,286.03,286.03,283.59,284.22,8657.0,283.4595,283.4595,281.0414,281.6657,8657.0
2025-05-08 10:00:00,283.73,283.73,282.17,283.52,3542.0,281.1801,281.1801,279.6342,280.972,3542.0
2025-05-08 10:30:00,283.5,283.5,281.8,282.04,4847.0,280.9522,280.9522,279.2675,279.5053,4847.0
2025-05-08 11:00:00,281.94,285.12,281.74,284.79,5938.0,279.4062,282.5576,279.208,282.2306,5938.0
2025-05-08 11:30:00,284.55,286.58,284.28,285.68,4610.0,281.9928,284.0045,281.7252,283.1126,4610.0
2025-05-08 12:00:00,285.69,286.31,285.38,285.38,2404.0,283.1225,283.7369,282.8153,282.8153,2404.0
2025-05-08 12:30:00,285.11,285.64,285.05,285.57,2171.0,282.5477,283.073,282.4883,283.0036,2171.0
2025-05-08 13:00:00,285.21,285.37,284.94,284.94,1680.0,282.6468,282.8054,282.3793,282.3793,1680.0
2025-05-08 13:30:00,284.97,285.08,284.06,284.46,3156.0,282.409,282.518,281.5072,281.9036,3156.0
2025-05-08 14:00:00,284.1,285.18,284.09,284.31,2997.0,281.5468,282.6171,281.5369,281.7549,2997.0
2025-05-08 14:30:00,284.71,285.01,283.87,283.87,4082.0,282.1513,282.4486,281.3189,281.3189,4082.0
2025-05-08 15:00:00,283.41,283.79,282.89,283.78,3242.0,280.863,281.2396,280.3477,281.2297,3242.0
2025-05-08 15:30:00,283.41,283.97,281.43,281.78,63196.0,280.863,281.418,278.9008,279.2477,63196.0
2025-05-09 09:30:00,281.56,282.42,275.88,282.42,2712.0,279.0296,279.8819,273.4007,279.8819,2712.0
2025-05-09 10:00:00,282.18,282.36,280.8,281.75,3615.0,279.6441,279.8224,278.2765,279.2179,3615.0
2025-05-09 10:30:00,281.55,282.86,281.55,282.86,2003.0,279.0197,280.3179,279.0197,280.3179,2003.0
2025-05-09 11:00:00,282.07,283.01,282.07,282.87,1314.0,279.535,280.4666,279.535,280.3279,1314.0
2025-05-09 11:30:00,282.46,282.67,281.63,282.08,1060.0,279.9215,280.1297,279.099,279.545,1060.0
2025-05-09 12:00:00,282.41,283.21,282.41,283.21,1289.0,279.872,280.6648,279.872,280.6648,1289.0
2025-05-09 12:30:00,283.07,283.1,281.61,281.98,3196.0,280.5261,280.5558,279.0792,279.4459,3196.0
2025-05-09 13:00:00,282.08,282.79,282.08,282.53,1331.0,279.545,280.2486,279.545,279.9909,1331.0
2025-05-09 13:30:00,282.88,283.26,282.42,283.12,2732.0,280.3378,280.7144,279.8819,280.5756,2732.0
2025-05-09 14:00:00,283.12,283.12,282.37,282.74,1568.0,280.5756,280.5756,279.8324,280.199,1568.0
2025-05-09 14:30:00,282.74,283.39,282.61,283.36,1747.0,280.199,280.8432,280.0702,280.8135,1747.0
2025-05-09 15:00:00,283.18,283.44,282.86,282.86,3027.0,280.6351,280.8927,280.3179,280.3179,3027.0
2025-05-09 15:30:00,282.76,283.19,282.46,282.62,25034.0,280.2188,280.645,279.9215,280.0801,25034.0
2025-05-12 09:30:00,285.42,287.69,285.37,287.69,5256.0,282.8549,285.1045,282.8054,285.1045,5256.0
2025-05-12 10:00:00,286.35,286.91,285.1,285.1,2332.0,283.7766,284.3316,282.5378,282.5378,2332.0
2025-05-12 10:30:00,284.91,286.23,284.25,285.74,28059.0,282.3495,283.6577,281.6955,283.1721,28059.0
2025-05-12 11:00:00,286.13,286.13,285.52,285.52,1072.0,283.5586,283.5586,282.954,282.954,1072.0
2025-05-12 11:30:00,285.44,286.11,285.43,285.43,1330.0,282.8748,283.5387,282.8649,282.8649,1330.0
2025-05-12 12:00:00,285.2,285.76,285.0,285.75,2900.0,282.6369,283.1919,282.4387,283.182,2900.0
2025-05-12 12:30:00,285.16,286.5,284.84,286.17,1396.0,282.5973,283.9252,282.2802,283.5982,1396.0
2025-05-12 13:00:00,286.35,286.5,286.08,286.21,1411.0,283.7766,283.9252,283.509,283.6378,1411.0
2025-05-12 13:30:00,286.62,286.62,285.42,285.56,713.0,284.0442,284.0442,282.8549,282.9937,713.0
2025-05-12 14:00:00,285.71,285.71,285.25,285.61,710.0,283.1423,283.1423,282.6865,283.0432,710.0
2025-05-12 14:30:00,285.73,286.05,285.42,286.0,1607.0,283.1622,283.4793,282.8549,283.4297,1607.0
2025-05-12 15:00:00,285.75,286.25,285.54,286.12,3425.0,283.182,283.6775,282.9739,283.5487,3425.0
2025-05-12 15:30:00,286.13,286.64,285.04,286.42,21174.0,283.5586,284.064,282.4784,283.846,21174.0
2025-05-13 09:30:00,286.25,286.25,282.89,283.67,4717.0,283.6775,283.6775,280.3477,281.1207,4717.0
2025-05-13 10:00:00,283.15,283.95,281.06,281.06,3159.0,280.6053,281.3982,278.5341,278.5341,3159.0
2025-05-13 10:30:00,281.45,282.5,280.95,280.95,2187.0,278.9206,279.9612,278.4251,278.4251,2187.0
2025-05-13 11:00:00,280.6,282.87,280.5,282.68,2216.0,278.0783,280.3279,277.9792,280.1396,2216.0
2025-05-13 11:30:00,282.61,282.61,280.72,280.72,9105.0,280.0702,280.0702,278.1972,278.1972,9105.0
2025-05-13 12:00:00,280.91,281.01,279.42,279.85,6296.0,278.3855,278.4846,276.9089,277.335,6296.0
2025-05-13 12:30:00,279.71,280.08,279.24,279.31,3080.0,277.1963,277.5629,276.7305,276.7999,3080.0
2025-05-13 13:00:00,279.31,279.58,278.33,278.82,8083.0,276.7999,277.0674,275.8287,276.3143,8083.0
2025-05-13 13:30:00,278.81,279.65,278.54,279.62,10070.0,276.3043,277.1368,276.0368,277.1071,10070.0
2025-05-13 14:00:00,280.15,280.54,279.99,280.43,4369.0,277.6323,278.0188,277.4737,277.9098,4369.0
2025-05-13 14:30:00,280.74,282.14,280.74,281.86,4068.0,278.217,279.6044,278.217,279.3269,4068.0
2025-05-13 15:00:00,281.81,282.05,281.5,281.5,8506.0,279.2774,279.5152,278.9702,278.9702,8506.0
2025-05-13 15:30:00,281.63,282.43,280.39,280.62,51840.0,279.099,279.8918,277.8701,278.0981,51840.0
2025-05-14 09:30:00,280.46,280.46,275.91,278.06,7687.0,277.9395,277.9395,273.4304,275.5611,7687.0
2025-05-14 10:00:00,277.94,277.94,275.65,276.55,6148.0,275.4422,275.4422,273.1727,274.0647,6148.0
2025-05-14 10:30:00,277.0,277.42,276.26,276.41,3542.0,274.5106,274.9268,273.7773,273.9259,3542.0
2025-05-14 11:00:00,276.05,278.58,275.5,278.44,9755.0,273.5692,276.0764,273.0241,275.9377,9755.0
2025-05-14 11:30:00,278.44,279.04,277.49,277.78,22742.0,275.9377,276.5323,274.9962,275.2836,22742.0
2025-05-14 12:00:00,277.98,278.18,277.5,277.51,3000.0,275.4818,275.68,275.0061,275.016,3000.0
2025-05-14 12:30:00,277.55,277.84,277.23,277.58,3011.0,275.0557,275.3431,274.7385,275.0854,3011.0
2025-05-14 13:00:00,277.62,278.22,277.62,277.94,6270.0,275.125,275.7196,275.125,275.4422,6270.0
2025-05-14 13:30:00,278.5,279.36,278.34,278.49,20051.0,275.9971,276.8494,275.8386,275.9872,20051.0
2025-05-14 14:00:00,278.77,279.53,278.03,278.05,6048.0,276.2647,277.0179,275.5314,275.5512,6048.0
2025-05-14 14:30:00,277.82,278.88,277.82,278.36,5910.0,275.3232,276.3737,275.3232,275.8584,5910.0
2025-05-14 15:00:00,278.2,278.4,277.69,277.85,11761.0,275.6998,275.898,275.1944,275.353,11761.0
2025-05-14 15:30:00,277.92,278.9,277.9,278.41,49139.0,275.4223,276.3935,275.4025,275.9079,49139.0
2025-05-15 09:30:00,279.72,281.19,277.83,280.29,7958.0,277.2062,278.663,275.3332,277.771,7958.0
2025-05-15 10:00:00,280.28,280.54,278.9,279.31,9846.0,277.7611,278.0188,276.3935,276.7999,9846.0
2025-05-15 10:30:00,279.96,280.78,279.23,279.97,7781.0,277.444,278.2566,276.7206,277.4539,7781.0
2025-05-15 11:00:00,279.97,282.41,279.87,281.58,10600.0,277.4539,279.872,277.3548,279.0495,10600.0
2025-05-15 11:30:00,281.58,281.87,281.27,281.5,3813.0,279.0495,279.3368,278.7422,278.9702,3813.0
2025-05-15 12:00:00,281.47,282.19,281.0,281.11,4541.0,278.9404,279.654,278.4747,278.5837,4541.0
2025-05-15 12:30:00,280.8,282.24,280.53,282.24,8399.0,278.2765,279.7035,278.0089,279.7035,8399.0
2025-05-15 13:00:00,282.27,283.0,282.22,282.65,4703.0,279.7333,280.4567,279.6837,280.1098,4703.0
2025-05-15 13:30:00,282.38,283.31,282.13,282.84,4567.0,279.8423,280.7639,279.5945,280.2981,4567.0
2025-05-15 14:00:00,282.64,284.23,282.64,284.23,12086.0,280.0999,281.6756,280.0999,281.6756,12086.0
2025-05-15 14:30:00,284.09,284.63,283.94,284.39,6110.0,281.5369,282.072,281.3882,281.8342,6110.0
2025-05-15 15:00:00,284.63,285.0,283.96,285.0,8258.0,282.072,282.4387,281.4081,282.4387,8258.0
2025-05-15 15:30:00,285.0,285.44,284.45,285.29,44014.0,282.4387,282.8748,281.8937,282.7261,44014.0
2025-05-16 09:30:00,286.25,286.46,283.54,285.49,20649.0,283.6775,283.8856,280.9918,282.9243,20649.0
2025-05-16 10:00:00,284.98,285.43,283.21,285.07,10930.0,282.4189,282.8649,280.6648,282.5081,10930.0
2025-05-16 10:30:00,285.05,286.05,285.04,285.37,2998.0,282.4883,283.4793,282.4784,282.8054,2998.0
2025-05-16 11:00:00,285.56,287.04,285.56,286.75,14382.0,282.9937,284.4604,282.9937,284.173,14382.0
2025-05-16 11:30:00,286.52,286.79,286.0,286.32,2494.0,283.9451,284.2126,283.4297,283.7469,2494.0
2025-05-16 12:00:00,286.62,287.55,286.62,287.14,2008.0,284.0442,284.9658,284.0442,284.5595,2008.0
2025-05-16 12:30:00,287.39,287.59,286.46,286.65,5145.0,284.8072,285.0054,283.8856,284.0739,5145.0
2025-05-16 13:00:00,286.46,287.67,286.46,287.67,3965.0,283.8856,285.0847,283.8856,285.0847,3965.0
2025-05-16 13:30:00,287.55,287.63,287.09,287.25,2460.0,284.9658,285.0451,284.5099,284.6685,2460.0
2025-05-16 14:00:00,287.3,287.31,286.63,286.81,8576.0,284.718,284.728,284.0541,284.2325,8576.0
2025-05-16 14:30:00,286.81,286.93,286.42,286.5,5652.0,284.2325,284.3514,283.846,283.9252,5652.0
2025-05-16 15:00:00,286.7,287.7,286.7,287.63,6842.0,284.1234,285.1145,284.1234,285.0451,6842.0
2025-05-16 15:30:00,287.49,288.91,287.46,288.72,32035.0,284.9063,286.3136,284.8766,286.1253,32035.0
2025-05-19 09:30:00,285.42,287.55,284.86,285.34,4323.0,282.8549,284.9658,282.3,282.7757,4323.0
2025-05-19 10:00:00,286.56,287.43,286.18,286.88,2682.0,283.9847,284.8469,283.6081,284.3018,2682.0
2025-05-19 10:30:00,287.33,288.07,287.08,287.19,2758.0,284.7478,285.4811,284.5,284.609,2758.0
2025-05-19 11:00:00,286.94,287.53,286.86,287.24,2199.0,284.3613,284.946,284.282,284.6586,2199.0
2025-05-19 11:30:00,287.19,287.19,286.16,286.44,1501.0,284.609,284.609,283.5883,283.8658,1501.0
2025-05-19 12:00:00,286.25,286.44,285.82,286.12,2791.0,283.6775,283.8658,283.2513,283.5487,2791.0
2025-05-19 12:30:00,286.07,286.75,286.07,286.75,1489.0,283.4991,284.173,283.4991,284.173,1489.0
2025-05-19 13:00:00,286.76,286.94,286.37,286.48,3585.0,284.1829,284.3613,283.7964,283.9054,3585.0
2025-05-19 13:30:00,286.77,286.9,286.36,286.36,1748.0,284.1928,284.3216,283.7865,283.7865,1748.0
2025-05-19 14:00:00,286.43,286.52,286.18,286.22,2424.0,283.8559,283.9451,283.6081,283.6478,2424.0
2025-05-19 14:30:00,286.05,286.81,286.05,286.24,4800.0,283.4793,284.2325,283.4793,283.6676,4800.0
2025-05-19 15:00:00,286.21,286.31,285.73,285.77,3641.0,283.6378,283.7369,283.1622,283.2018,3641.0
2025-05-19 15:30:00,285.69,286.63,285.68,286.45,20839.0,283.1225,284.0541,283.1126,283.8757,20839.0
2025-05-20 09:30:00,284.29,289.12,282.37,285.69,17013.0,281.7351,286.5217,279.8324,283.1225,17013.0
2025-05-20 10:00:00,285.71,286.62,285.07,285.07,11264.0,283.1423,284.0442,282.5081,282.5081,11264.0
2025-05-20 10:30:00,285.48,286.04,284.73,285.61,35182.0,282.9144,283.4694,282.1711,283.0432,35182.0
2025-05-20 11:00:00,285.58,286.52,285.35,286.2,5820.0,283.0135,283.9451,282.7856,283.6279,5820.0
2025-05-20 11:30:00,285.89,286.0,285.49,285.49,727.0,283.3207,283.4297,282.9243,282.9243,727.0
2025-05-20 12:00:00,285.96,285.96,284.72,284.96,9208.0,283.3901,283.3901,282.1612,282.3991,9208.0
2025-05-20 12:30:00,284.88,285.72,284.88,285.57,3352.0,282.3198,283.1522,282.3198,283.0036,3352.0
2025-05-20 13:00:00,285.69,286.23,285.69,286.04,4632.0,283.1225,283.6577,283.1225,283.4694,4632.0
2025-05-20 13:30:00,286.02,286.18,285.5,286.18,4504.0,283.4496,283.6081,282.9342,283.6081,4504.0
2025-05-20 14:00:00,286.22,286.22,284.85,285.46,10795.0,283.6478,283.6478,282.2901,282.8946,10795.0
2025-05-20 14:30:00,285.3,285.97,285.24,285.49,14164.0,282.736,283.4,282.6766,282.9243,14164.0
2025-05-20 15:00:00,285.13,285.84,284.75,285.55,13073.0,282.5675,283.2712,282.191,282.9838,13073.0
2025-05-20 15:30:00,285.58,287.61,285.58,287.5,100979.0,283.0135,285.0253,283.0135,284.9162,100979.0
2025-05-21 09:30:00,286.52,286.52,284.7,285.41,8436.0,283.9451,283.9451,282.1414,282.845,8436.0
2025-05-21 10:00:00,285.61,286.42,284.98,285.05,39714.0,283.0432,283.846,282.4189,282.4883,39714.0
2025-05-21 10:30:00,284.36,284.36,282.86,283.43,2739.0,281.8045,281.8045,280.3179,280.8828,2739.0
2025-05-21 11:00:00,283.43,284.84,283.25,284.84,7655.0,280.8828,282.2802,280.7044,282.2802,7655.0
2025-05-21 11:30:00,284.88,285.49,284.22,284.83,17007.0,282.3198,282.9243,281.6657,282.2702,17007.0
2025-05-21 12:00:00,284.77,285.13,284.17,284.87,217046.0,282.2108,282.5675,281.6162,282.3099,217046.0
2025-05-21 12:30:00,285.12,285.42,284.81,285.0,23563.0,282.5576,282.8549,282.2504,282.4387,23563.0
2025-05-21 13:00:00,284.92,285.02,280.41,280.52,22400.0,282.3594,282.4585,277.89,277.999,22400.0
2025-05-21 13:30:00,281.0,281.35,280.42,280.48,6156.0,278.4747,278.8215,277.8999,277.9593,6156.0
2025-05-21 14:00:00,279.94,280.43,278.37,278.71,9944.0,277.4242,277.9098,275.8683,276.2052,9944.0
2025-05-21 14:30:00,279.01,279.22,278.01,278.01,4676.0,276.5025,276.7107,275.5115,275.5115,4676.0
2025-05-21 15:00:00,278.05,278.59,277.42,277.42,5967.0,275.5512,276.0863,274.9268,274.9268,5967.0
2025-05-21 15:30:00,277.88,278.93,277.53,277.82,26966.0,275.3827,276.4233,275.0358,275.3232,26966.0
2025-05-22 09:30:00,278.64,278.64,275.48,275.49,8482.0,276.1359,276.1359,273.0043,273.0142,8482.0
2025-05-22 10:00:00,275.69,276.5,273.66,273.72,3930.0,273.2124,274.0151,271.2006,271.2601,3930.0
2025-05-22 10:30:00,273.83,274.76,273.0,274.76,1325.0,271.3691,272.2907,270.5466,272.2907,1325.0
2025-05-22 11:00:00,274.72,274.74,273.92,274.74,1500.0,272.2511,272.2709,271.4583,272.2709,1500.0
2025-05-22 11:30:00,274.82,275.67,274.81,275.35,1300.0,272.3502,273.1926,272.3403,272.8754,1300.0
2025-05-22 12:00:00,275.66,275.91,275.03,275.03,1514.0,273.1827,273.4304,272.5583,272.5583,1514.0
2025-05-22 12:30:00,274.84,275.11,274.17,274.19,2000.0,272.37,272.6376,271.706,271.7259,2000.0
2025-05-22 13:00:00,273.99,275.2,273.67,275.2,7582.0,271.5277,272.7268,271.2105,272.7268,7582.0
2025-05-22 13:30:00,275.13,275.64,274.73,274.73,3496.0,272.6574,273.1628,272.261,272.261,3496.0
2025-05-22 14:00:00,275.05,275.54,275.04,275.32,3397.0,272.5781,273.0637,272.5682,272.8457,3397.0
2025-05-22 14:30:00,275.36,275.84,274.91,275.84,3394.0,272.8854,273.361,272.4394,273.361,3394.0
2025-05-22 15:00:00,275.52,275.81,275.46,275.75,5524.0,273.0439,273.3313,272.9845,273.2718,5524.0
2025-05-22 15:30:00,275.55,275.8,273.51,273.76,25393.0,273.0736,273.3214,271.052,271.2997,25393.0
2025-05-23 09:30:00,272.87,272.87,271.01,271.13,5281.0,270.4177,270.4177,268.5744,268.6934,5281.0
2025-05-23 10:00:00,271.44,272.99,271.13,271.32,6167.0,269.0006,270.5367,268.6934,268.8817,6167.0
2025-05-23 10:30:00,271.33,271.34,270.02,270.35,37681.0,268.8916,268.9015,267.5933,267.9204,37681.0
2025-05-23 11:00:00,270.69,271.37,270.53,271.26,5471.0,268.2573,268.9312,268.0988,268.8222,5471.0
2025-05-23 11:30:00,271.36,271.96,271.07,271.07,1909.0,268.9213,269.5159,268.6339,268.6339,1909.0
2025-05-23 12:00:00,270.9,270.9,270.22,270.27,2800.0,268.4654,268.4654,267.7915,267.8411,2800.0
2025-05-23 12:30:00,270.2,270.63,270.06,270.5,8019.0,267.7717,268.1979,267.633,268.069,8019.0
2025-05-23 13:00:00,270.6,270.61,269.87,270.47,12022.0,268.1681,268.178,267.4447,268.0393,12022.0
2025-05-23 13:30:00,270.29,270.29,269.1,269.61,8509.0,267.8609,267.8609,266.6816,267.187,8509.0
2025-05-23 14:00:00,269.73,269.93,269.19,269.31,3222.0,267.3059,267.5042,266.7708,266.8897,3222.0
2025-05-23 14:30:00,269.57,270.07,269.57,269.78,4917.0,267.1474,267.6429,267.1474,267.3555,4917.0
2025-05-23 15:00:00,269.81,270.21,269.52,269.52,4868.0,267.3852,267.7816,267.0978,267.0978,4868.0
2025-05-23 15:30:00,269.5,270.6,269.12,269.65,38902.0,267.078,268.1681,266.7014,267.2267,38902.0
2025-05-27 09:30:00,272.34,273.11,270.41,270.52,6627.0,269.8925,270.6556,267.9798,268.0888,6627.0
2025-05-27 10:00:00,270.28,271.33,269.43,270.66,6018.0,267.851,268.8916,267.0086,268.2276,6018.0
2025-05-27 10:30:00,270.67,271.87,270.61,271.65,4096.0,268.2375,269.4267,268.178,269.2087,4096.0
2025-05-27 11:00:00,271.47,273.06,271.01,273.06,5137.0,269.0303,270.606,268.5744,270.606,5137.0
2025-05-27 11:30:00,272.65,272.77,271.96,272.38,7030.0,270.1997,270.3186,269.5159,269.9321,7030.0
2025-05-27 12:00:00,272.66,272.99,272.15,272.99,6178.0,270.2096,270.5367,269.7042,270.5367,6178.0
2025-05-27 12:30:00,272.93,273.43,272.46,272.88,6127.0,270.4772,270.9727,270.0114,270.4276,6127.0
2025-05-27 13:00:00,272.88,273.52,272.76,273.16,15438.0,270.4276,271.0619,270.3087,270.7051,15438.0
2025-05-27 13:30:00,273.15,273.96,272.77,273.96,6366.0,270.6952,271.4979,270.3186,271.4979,6366.0
2025-05-27 14:00:00,273.87,274.21,273.55,274.1,4383.0,271.4087,271.7457,271.0916,271.6367,4383.0
2025-05-27 14:30:00,274.1,274.98,274.1,274.76,9223.0,271.6367,272.5088,271.6367,272.2907,9223.0
2025-05-27 15:00:00,274.82,275.58,274.72,275.1,13695.0,272.3502,273.1034,272.2511,272.6277,13695.0
2025-05-27 15:30:00,275.21,275.81,274.27,274.87,40584.0,272.7367,273.3313,271.8051,272.3998,40584.0
2025-05-28 09:30:00,275.44,276.44,273.79,275.16,9099.0,272.9646,273.9556,271.3295,272.6871,9099.0
2025-05-28 10:00:00,274.56,275.77,274.06,275.77,7796.0,272.0925,273.2917,271.597,273.2917,7796.0
2025-05-28 10:30:00,275.56,276.8,275.56,276.76,5244.0,273.0836,274.3124,273.0836,274.2728,5244.0
2025-05-28 11:00:00,276.76,276.96,275.53,275.58,9739.0,274.2728,274.471,273.0538,273.1034,9739.0
2025-05-28 11:30:00,275.58,276.08,275.01,275.43,90546.0,273.1034,273.5989,272.5385,272.9547,90546.0
2025-05-28 12:00:00,275.43,276.61,275.24,276.35,3051.0,272.9547,274.1241,272.7664,273.8665,3051.0
2025-05-28 12:30:00,276.57,277.3,276.41,277.09,2883.0,274.0845,274.8079,273.9259,274.5998,2883.0
2025-05-28 13:00:00,277.15,278.57,277.12,277.67,8862.0,274.6593,276.0665,274.6295,275.1746,8862.0
2025-05-28 13:30:00,277.43,277.43,276.79,277.04,3684.0,274.9367,274.9367,274.3025,274.5503,3684.0
2025-05-28 14:00:00,277.07,277.46,276.63,277.43,4323.0,274.58,274.9665,274.1439,274.9367,4323.0
2025-05-28 14:30:00,277.43,277.43,275.87,277.09,8884.0,274.9367,274.9367,273.3908,274.5998,8884.0
2025-05-28 15:00:00,276.75,277.28,276.61,276.94,6373.0,274.2629,274.7881,274.1241,274.4512,6373.0
2025-05-28 15:30:00,276.99,278.32,276.49,278.31,46704.0,274.5007,275.8188,274.0052,275.8088,46704.0
2025-05-29 09:30:00,278.66,282.82,277.72,282.03,10156.0,276.1557,280.2783,275.2241,279.4954,10156.0
2025-05-29 10:00:00,282.14,283.24,281.1,281.61,10205.0,279.6044,280.6945,278.5738,279.0792,10205.0
2025-05-29 10:30:00,281.58,281.82,280.8,281.39,3319.0,279.0495,279.2873,278.2765,278.8612,3319.0
2025-05-29 11:00:00,281.19,281.19,280.13,280.6,10824.0,278.663,278.663,277.6125,278.0783,10824.0
2025-05-29 11:30:00,280.74,280.78,277.66,278.07,8573.0,278.217,278.2566,275.1647,275.571,8573.0
2025-05-29 12:00:00,278.53,280.39,278.52,279.56,4255.0,276.0269,277.8701,276.017,277.0476,4255.0
2025-05-29 12:30:00,279.73,280.0,279.18,279.51,4460.0,277.2161,277.4837,276.671,276.9981,4460.0
2025-05-29 13:00:00,279.86,280.03,279.37,279.75,4859.0,277.3449,277.5134,276.8593,277.2359,4859.0
2025-05-29 13:30:00,279.86,280.47,279.86,280.47,3036.0,277.3449,277.9494,277.3449,277.9494,3036.0
2025-05-29 14:00:00,280.82,280.99,280.38,280.78,5444.0,278.2963,278.4648,277.8602,278.2566,5444.0
2025-05-29 14:30:00,280.74,281.49,280.74,281.09,7768.0,278.217,278.9603,278.217,278.5639,7768.0
2025-05-29 15:00:00,281.15,281.57,280.61,280.9,8897.0,278.6233,279.0395,278.0882,278.3756,8897.0
2025-05-29 15:30:00,281.12,282.2,280.73,282.2,38561.0,278.5936,279.6639,278.2071,279.6639,38561.0
2025-05-30 09:30:00,279.8,283.09,278.11,283.09,10123.0,277.2854,280.5459,275.6106,280.5459,10123.0
2025-05-30 10:00:00,283.0,284.07,282.0,282.98,14052.0,280.4567,281.5171,279.4657,280.4369,14052.0
2025-05-30 10:30:00,283.24,283.99,281.87,282.42,5813.0,280.6945,281.4378,279.3368,279.8819,5813.0
2025-05-30 11:00:00,282.45,284.44,282.45,284.0,17356.0,279.9116,281.8838,279.9116,281.4477,17356.0
2025-05-30 11:30:00,284.09,284.09,282.9,282.94,7354.0,281.5369,281.5369,280.3576,280.3972,7354.0
2025-05-30 12:00:00,282.75,283.07,281.28,281.5,8689.0,280.2089,280.5261,278.7521,278.9702,8689.0
2025-05-30 12:30:00,281.39,282.6,280.92,282.48,4678.0,278.8612,280.0603,278.3954,279.9414,4678.0
2025-05-30 13:00:00,282.5,283.07,282.14,282.59,7446.0,279.9612,280.5261,279.6044,280.0504,7446.0
2025-05-30 13:30:00,282.89,282.93,282.17,282.28,6943.0,280.3477,280.3873,279.6342,279.7432,6943.0
2025-05-30 14:00:00,282.33,283.07,282.24,282.47,9750.0,279.7927,280.5261,279.7035,279.9315,9750.0
2025-05-30 14:30:00,282.5,283.1,282.45,283.04,6638.0,279.9612,280.5558,279.9116,280.4963,6638.0
2025-05-30 15:00:00,283.15,284.32,283.01,284.21,8711.0,280.6053,281.7648,280.4666,281.6558,8711.0
2025-05-30 15:30:00,284.16,284.75,283.46,283.74,64573.0,281.6063,282.191,280.9126,281.19,64573.0
2025-06-02 09:30:00,281.56,282.72,279.6,279.86,3901.0,279.0296,280.1792,277.0872,277.3449,3901.0
2025-06-02 10:00:00,277.92,281.65,277.22,280.48,6771.0,275.4223,279.1188,274.7286,277.9593,6771.0
2025-06-02 10:30:00,280.15,282.35,280.15,282.0,2997.0,277.6323,279.8125,277.6323,279.4657,2997.0
2025-06-02 11:00:00,282.0,283.12,281.97,282.57,2954.0,279.4657,280.5756,279.4359,280.0306,2954.0
2025-06-02 11:30:00,282.47,282.97,281.49,282.61,6017.0,279.9315,280.427,278.9603,280.0702,6017.0
2025-06-02 12:00:00,283.04,283.38,282.14,282.14,2266.0,280.4963,280.8333,279.6044,279.6044,2266.0
2025-06-02 12:30:00,282.42,283.07,282.4,283.07,1596.0,279.8819,280.5261,279.8621,280.5261,1596.0
2025-06-02 13:00:00,282.75,283.02,281.72,281.72,9616.0,280.2089,280.4765,279.1882,279.1882,9616.0
2025-06-02 13:30:00,281.73,282.41,281.72,282.08,20930.0,279.1981,279.872,279.1882,279.545,20930.0
2025-06-02 14:00:00,281.9,284.18,281.86,283.84,26313.0,279.3666,281.6261,279.3269,281.2891,26313.0
2025-06-02 14:30:00,283.97,284.48,283.36,283.44,14875.0,281.418,281.9234,280.8135,280.8927,14875.0
2025-06-02 15:00:00,283.76,284.27,283.52,284.1,11534.0,281.2099,281.7153,280.972,281.5468,11534.0
2025-06-02 15:30:00,284.07,285.0,284.06,284.77,54041.0,281.5171,282.4387,281.5072,282.2108,54041.0
2025-06-03 09:30:00,283.16,283.51,277.78,278.79,24133.0,280.6153,280.9621,275.2836,276.2845,24133.0
2025-06-03 10:00:00,278.84,280.99,278.2,280.99,22797.0,276.3341,278.4648,275.6998,278.4648,22797.0
2025-06-03 10:30:00,281.07,282.24,279.28,281.05,28027.0,278.544,279.7035,276.7701,278.5242,28027.0
2025-06-03 11:00:00,280.75,280.89,278.92,279.54,8266.0,278.2269,278.3657,276.4134,277.0278,8266.0
2025-06-03 11:30:00,279.43,281.65,279.31,281.12,10529.0,276.9188,279.1188,276.7999,278.5936,10529.0
2025-06-03 12:00:00,281.27,282.25,280.8,281.33,23744.0,278.7422,279.7134,278.2765,278.8017,23744.0
2025-06-03 12:30:00,281.3,281.83,280.92,281.83,4374.0,278.772,279.2972,278.3954,279.2972,4374.0
2025-06-03 13:00:00,281.57,282.97,281.45,282.91,5325.0,279.0395,280.427,278.9206,280.3675,5325.0
2025-06-03 13:30:00,282.64,282.64,281.53,281.6,10829.0,280.0999,280.0999,278.9999,279.0693,10829.0
2025-06-03 14:00:00,281.65,282.21,281.27,281.5,17363.0,279.1188,279.6738,278.7422,278.9702,17363.0
2025-06-03 14:30:00,281.5,283.08,281.46,282.27,24116.0,278.9702,280.536,278.9305,279.7333,24116.0
2025-06-03 15:00:00,282.65,283.21,282.24,282.4,26128.0,280.1098,280.6648,279.7035,279.8621,26128.0
2025-06-03 15:30:00,282.32,282.51,280.86,281.08,76808.0,279.7828,279.9711,278.3359,278.5539,76808.0
2025-06-04 09:30:00,279.38,279.38,278.22,278.92,5091.0,276.8692,276.8692,275.7196,276.4134,5091.0
2025-06-04 10:00:00,279.36,280.31,278.49,279.55,18799.0,276.8494,277.7909,275.9872,277.0377,18799.0
2025-06-04 10:30:00,279.61,280.25,279.12,279.35,5287.0,277.0972,277.7314,276.6116,276.8395,5287.0
2025-06-04 11:00:00,279.17,280.6,279.13,280.28,15256.0,276.6611,278.0783,276.6215,277.7611,15256.0
2025-06-04 11:30:00,279.98,281.81,279.98,281.39,4820.0,277.4638,279.2774,277.4638,278.8612,4820.0
2025-06-04 12:00:00,281.46,281.46,280.84,281.16,10717.0,278.9305,278.9305,278.3161,278.6332,10717.0
2025-06-04 12:30:00,281.17,281.82,281.06,281.52,4126.0,278.6431,279.2873,278.5341,278.99,4126.0
2025-06-04 13:00:00,281.81,282.78,281.81,282.69,6804.0,279.2774,280.2387,279.2774,280.1495,6804.0
2025-06-04 13:30:00,282.7,282.99,282.41,282.77,9058.0,280.1594,280.4468,279.872,280.2288,9058.0
2025-06-04 14:00:00,282.76,282.84,282.16,282.62,11935.0,280.2188,280.2981,279.6242,280.0801,11935.0
2025-06-04 14:30:00,282.67,283.29,282.22,283.29,16581.0,280.1297,280.7441,279.6837,280.7441,16581.0
2025-06-04 15:00:00,283.1,283.93,282.81,283.93,19643.0,280.5558,281.3783,280.2684,281.3783,19643.0
2025-06-04 15:30:00,284.02,284.27,282.77,282.81,79566.0,281.4675,281.7153,280.2288,280.2684,79566.0
2025-06-05 09:30:00,282.21,284.26,281.1,281.64,9598.0,279.6738,281.7054,278.5738,279.1089,9598.0
2025-06-05 10:00:00,282.1,282.93,281.2,282.04,11051.0,279.5648,280.3873,278.6729,279.5053,11051.0
2025-06-05 10:30:00,282.69,282.77,280.25,281.24,12651.0,280.1495,280.2288,277.7314,278.7125,12651.0
2025-06-05 11:00:00,281.24,281.24,280.27,280.94,8091.0,278.7125,278.7125,277.7512,278.4152,8091.0
2025-06-05 11:30:00,281.33,281.94,281.33,281.66,5461.0,278.8017,279.4062,278.8017,279.1287,5461.0
2025-06-05 12:00:00,281.66,282.27,281.32,281.51,8110.0,279.1287,279.7333,278.7918,278.9801,8110.0
2025-06-05 12:30:00,281.47,281.81,281.18,281.51,10284.0,278.9404,279.2774,278.653,278.9801,10284.0
2025-06-05 13:00:00,281.56,281.56,280.81,281.14,2532.0,279.0296,279.0296,278.2864,278.6134,2532.0
2025-06-05 13:30:00,281.09,281.75,281.08,281.5,11023.0,278.5639,279.2179,278.5539,278.9702,11023.0
2025-06-05 14:00:00,281.47,281.63,280.23,280.88,27393.0,278.9404,279.099,277.7116,278.3557,27393.0
2025-06-05 14:30:00,280.8,281.08,279.55,280.37,116961.0,278.2765,278.5539,277.0377,277.8503,116961.0
2025-06-05 15:00:00,279.97,280.16,277.74,278.53,79788.0,277.4539,277.6422,275.244,276.0269,79788.0
2025-06-05 15:30:00,278.55,279.84,277.98,278.35,68643.0,276.0467,277.3251,275.4818,275.8485,68643.0
2025-06-06 09:30:00,279.19,282.58,279.19,281.31,13799.0,276.6809,280.0405,276.6809,278.7819,13799.0
2025-06-06 10:00:00,281.34,281.34,279.82,279.82,2758.0,278.8116,278.8116,277.3053,277.3053,2758.0
2025-06-06 10:30:00,279.73,279.92,278.18,278.18,3248.0,277.2161,277.4044,275.68,275.68,3248.0
2025-06-06 11:00:00,278.77,278.78,276.62,277.38,2671.0,276.2647,276.2746,274.134,274.8872,2671.0
2025-06-06 11:30:00,277.68,277.68,276.48,276.93,2847.0,275.1845,275.1845,273.9953,274.4412,2847.0
2025-06-06 12:00:00,276.89,278.08,276.66,277.88,5690.0,274.4016,275.5809,274.1737,275.3827,5690.0
2025-06-06 12:30:00,278.1,278.41,276.6,276.61,8009.0,275.6007,275.9079,274.1142,274.1241,8009.0
2025-06-06 13:00:00,277.01,277.26,276.31,277.22,3343.0,274.5205,274.7683,273.8268,274.7286,3343.0
2025-06-06 13:30:00,277.23,277.76,276.96,277.57,10832.0,274.7385,275.2638,274.471,275.0755,10832.0
2025-06-06 14:00:00,276.97,278.32,276.97,277.75,6283.0,274.4809,275.8188,274.4809,275.2539,6283.0
2025-06-06 14:30:00,277.93,278.84,277.89,278.58,5127.0,275.4323,276.3341,275.3926,276.0764,5127.0
2025-06-06 15:00:00,278.91,279.31,278.62,278.85,10812.0,276.4034,276.7999,276.1161,276.344,10812.0
2025-06-06 15:30:00,279.06,279.49,278.39,279.08,23923.0,276.5521,276.9782,275.8881,276.5719,23923.0
2025-06-09 09:30:00,278.45,280.11,276.97,280.11,3983.0,275.9476,277.5927,274.4809,277.5927,3983.0
2025-06-09 10:00:00,280.2,280.2,278.13,278.99,8264.0,277.6819,277.6819,275.6305,276.4827,8264.0
2025-06-09 10:30:00,279.4,280.03,278.76,280.01,9940.0,276.889,277.5134,276.2548,277.4936,9940.0
2025-06-09 11:00:00,280.01,281.72,279.94,281.72,15877.0,277.4936,279.1882,277.4242,279.1882,15877.0
2025-06-09 11:30:00,282.0,282.46,281.76,282.17,5046.0,279.4657,279.9215,279.2278,279.6342,5046.0
2025-06-09 12:00:00,282.19,283.0,282.18,282.85,3742.0,279.654,280.4567,279.6441,280.308,3742.0
2025-06-09 12:30:00,283.01,283.86,282.9,283.36,16378.0,280.4666,281.309,280.3576,280.8135,16378.0
2025-06-09 13:00:00,283.32,284.5,283.21,284.5,5541.0,280.7738,281.9432,280.6648,281.9432,5541.0
2025-06-09 13:30:00,284.82,285.55,284.34,285.1,4311.0,282.2603,282.9838,281.7846,282.5378,4311.0
2025-06-09 14:00:00,285.34,285.6,284.97,285.19,3707.0,282.7757,283.0333,282.409,282.627,3707.0
2025-06-09 14:30:00,285.1,285.26,284.19,284.19,5547.0,282.5378,282.6964,281.636,281.636,5547.0
2025-06-09 15:00:00,284.23,284.66,283.79,283.82,9885.0,281.6756,282.1018,281.2396,281.2693,9885.0
2025-06-09 15:30:00,283.77,284.32,283.51,283.58,40249.0,281.2198,281.7648,280.9621,281.0315,40249.0
2025-06-10 09:30:00,285.23,288.0,284.54,285.36,11359.0,282.6667,285.4118,281.9829,282.7955,11359.0
2025-06-10 10:00:00,285.76,286.4,284.86,286.23,5231.0,283.1919,283.8261,282.3,283.6577,5231.0
2025-06-10 10:30:00,285.4,286.53,285.21,285.97,3181.0,282.8351,283.955,282.6468,283.4,3181.0
2025-06-10 11:00:00,286.22,287.32,285.61,287.31,34758.0,283.6478,284.7379,283.0432,284.728,34758.0
2025-06-10 11:30:00,287.47,287.83,286.57,287.18,13486.0,284.8865,285.2433,283.9946,284.5991,13486.0
2025-06-10 12:00:00,287.2,287.39,286.74,286.91,6070.0,284.6189,284.8072,284.1631,284.3316,6070.0
2025-06-10 12:30:00,287.04,287.67,286.94,287.28,15093.0,284.4604,285.0847,284.3613,284.6982,15093.0
2025-06-10 13:00:00,287.28,287.62,286.82,287.54,7162.0,284.6982,285.0352,284.2424,284.9559,7162.0
2025-06-10 13:30:00,287.51,288.16,287.49,287.8,68636.0,284.9262,285.5703,284.9063,285.2136,68636.0
2025-06-10 14:00:00,287.69,287.77,285.87,286.23,8611.0,285.1045,285.1838,283.3009,283.6577,8611.0
2025-06-10 14:30:00,286.05,287.01,285.63,286.67,39311.0,283.4793,284.4307,283.0631,284.0937,39311.0
2025-06-10 15:00:00,286.74,287.26,286.74,287.01,23357.0,284.1631,284.6784,284.1631,284.4307,23357.0
2025-06-10 15:30:00,286.94,287.97,285.52,287.82,79395.0,284.3613,285.382,282.954,285.2334,79395.0
2025-06-11 09:30:00,288.17,288.36,285.93,286.24,4309.0,285.5802,285.7685,283.3604,283.6676,4309.0
2025-06-11 10:00:00,286.49,287.52,284.83,286.66,5657.0,283.9153,284.9361,282.2702,284.0838,5657.0
2025-06-11 10:30:00,286.89,289.04,286.89,288.7,20077.0,284.3117,286.4424,284.3117,286.1055,20077.0
2025-06-11 11:00:00,288.7,289.06,288.02,288.7,73010.0,286.1055,286.4622,285.4316,286.1055,73010.0
2025-06-11 11:30:00,288.35,288.47,286.9,286.9,15632.0,285.7586,285.8775,284.3216,284.3216,15632.0
2025-06-11 12:00:00,286.55,287.99,286.54,287.55,8204.0,283.9748,285.4018,283.9649,284.9658,8204.0
2025-06-11 12:30:00,287.55,287.55,286.51,286.9,4220.0,284.9658,284.9658,283.9351,284.3216,4220.0
2025-06-11 13:00:00,287.07,287.97,286.68,287.97,6192.0,284.4901,285.382,284.1036,285.382,6192.0
2025-06-11 13:30:00,287.99,288.04,287.35,287.6,8542.0,285.4018,285.4514,284.7676,285.0154,8542.0
2025-06-11 14:00:00,287.51,287.51,285.67,286.22,12883.0,284.9262,284.9262,283.1027,283.6478,12883.0
2025-06-11 14:30:00,286.03,286.51,285.97,286.19,9536.0,283.4595,283.9351,283.4,283.618,9536.0
2025-06-11 15:00:00,286.11,286.66,285.43,285.69,18894.0,283.5387,284.0838,282.8649,283.1225,18894.0
2025-06-11 15:30:00,285.74,286.78,284.77,286.41,131848.0,283.1721,284.2027,282.2108,283.836,131848.0
2025-06-12 09:30:00,286.36,287.82,284.65,287.76,5156.0,283.7865,285.2334,282.0919,285.1739,5156.0
2025-06-12 10:00:00,287.0,288.21,286.89,288.03,4879.0,284.4207,285.6199,284.3117,285.4415,4879.0
2025-06-12 10:30:00,287.62,289.44,287.62,289.0,73004.0,285.0352,286.8388,285.0352,286.4028,73004.0
2025-06-12 11:00:00,289.0,289.54,288.45,289.4,109104.0,286.4028,286.9379,285.8577,286.7992,109104.0
2025-06-12 11:30:00,289.36,289.49,287.86,288.96,17212.0,286.7595,286.8884,285.273,286.3631,17212.0
2025-06-12 12:00:00,289.26,289.26,287.61,288.13,5964.0,286.6604,286.6604,285.0253,285.5406,5964.0
2025-06-12 12:30:00,287.53,288.71,287.5,287.92,2144.0,284.946,286.1154,284.9162,285.3325,2144.0
2025-06-12 13:00:00,287.91,288.25,287.16,288.12,3129.0,285.3226,285.6595,284.5793,285.5307,3129.0
2025-06-12 13:30:00,288.26,288.86,287.93,288.26,2379.0,285.6694,286.264,285.3424,285.6694,2379.0
2025-06-12 14:00:00,288.76,289.0,288.25,288.56,4859.0,286.1649,286.4028,285.6595,285.9667,4859.0
2025-06-12 14:30:00,288.43,288.99,288.33,288.42,4524.0,285.8379,286.3929,285.7388,285.828,4524.0
2025-06-12 15:00:00,288.38,288.69,287.93,288.04,7446.0,285.7883,286.0956,285.3424,285.4514,7446.0
2025-06-12 15:30:00,288.0,289.82,287.69,289.74,47724.0,285.4118,287.2154,285.1045,287.1361,47724.0
2025-06-13 09:30:00,286.67,290.0,285.73,286.79,11202.0,284.0937,287.3938,283.1622,284.2126,11202.0
2025-06-13 10:00:00,286.8,287.19,285.27,285.28,7075.0,284.2225,284.609,282.7063,282.7162,7075.0
2025-06-13 10:30:00,285.95,285.95,284.0,284.81,5334.0,283.3802,283.3802,281.4477,282.2504,5334.0
2025-06-13 11:00:00,285.12,285.39,284.02,284.26,6262.0,282.5576,282.8252,281.4675,281.7054,6262.0
2025-06-13 11:30:00,284.58,285.72,283.98,283.99,10273.0,282.0225,283.1522,281.4279,281.4378,10273.0
2025-06-13 12:00:00,284.16,285.02,283.94,284.5,8281.0,281.6063,282.4585,281.3882,281.9432,8281.0
2025-06-13 12:30:00,284.54,284.54,283.59,284.28,3340.0,281.9829,281.9829,281.0414,281.7252,3340.0
2025-06-13 13:00:00,284.43,284.47,283.59,284.2,3375.0,281.8738,281.9135,281.0414,281.6459,3375.0
2025-06-13 13:30:00,284.2,284.52,283.93,284.32,3918.0,281.6459,281.963,281.3783,281.7648,3918.0
2025-06-13 14:00:00,284.35,284.56,282.84,282.84,8075.0,281.7946,282.0027,280.2981,280.2981,8075.0
2025-06-13 14:30:00,282.9,282.9,281.58,282.53,7364.0,280.3576,280.3576,279.0495,279.9909,7364.0
2025-06-13 15:00:00,282.81,282.92,282.15,282.17,8152.0,280.2684,280.3774,279.6143,279.6342,8152.0
2025-06-13 15:30:00,282.34,284.46,282.34,284.45,66180.0,279.8026,281.9036,279.8026,281.8937,66180.0
2025-06-16 09:30:00,286.91,287.17,283.84,285.49,6753.0,284.3316,284.5892,281.2891,282.9243,6753.0
2025-06-16 10:00:00,285.62,286.31,285.18,285.88,5042.0,283.0531,283.7369,282.6171,283.3108,5042.0
2025-06-16 10:30:00,286.0,287.13,285.92,286.95,3620.0,283.4297,284.5496,283.3504,284.3712,3620.0
2025-06-16 11:00:00,286.63,286.63,285.5,285.54,1316.0,284.0541,284.0541,282.9342,282.9739,1316.0
2025-06-16 11:30:00,285.6,285.95,285.32,285.32,2547.0,283.0333,283.3802,282.7558,282.7558,2547.0
2025-06-16 12:00:00,285.7,286.4,285.57,286.18,3115.0,283.1324,283.8261,283.0036,283.6081,3115.0
2025-06-16 12:30:00,286.18,286.53,285.86,285.99,2561.0,283.6081,283.955,283.291,283.4198,2561.0
2025-06-16 13:00:00,286.17,286.42,285.3,286.29,3521.0,283.5982,283.846,282.736,283.7171,3521.0
2025-06-16 13:30:00,286.43,286.79,285.14,285.14,2456.0,283.8559,284.2126,282.5775,282.5775,2456.0
2025-06-16 14:00:00,284.86,285.09,284.69,284.98,2997.0,282.3,282.5279,282.1315,282.4189,2997.0
2025-06-16 14:30:00,284.74,285.06,284.42,285.06,3334.0,282.1811,282.4982,281.8639,282.4982,3334.0
2025-06-16 15:00:00,284.57,284.66,283.76,283.76,4234.0,282.0126,282.1018,281.2099,281.2099,4234.0
2025-06-16 15:30:00,283.77,285.4,283.77,285.14,27564.0,281.2198,282.8351,281.2198,282.5775,27564.0
2025-06-17 09:30:00,285.14,285.65,282.99,283.81,3759.0,282.5775,283.0829,280.4468,281.2594,3759.0
2025-06-17 10:00:00,284.36,285.96,283.62,285.29,4998.0,281.8045,283.3901,281.0711,282.7261,4998.0
2025-06-17 10:30:00,284.99,285.25,284.21,284.45,3702.0,282.4288,282.6865,281.6558,281.8937,3702.0
2025-06-17 11:00:00,284.7,284.99,283.68,283.97,10376.0,282.1414,282.4288,281.1306,281.418,10376.0
2025-06-17 11:30:00,283.9,283.9,282.9,283.71,4256.0,281.3486,281.3486,280.3576,281.1603,4256.0
2025-06-17 12:00:00,283.87,284.56,283.73,284.5,5847.0,281.3189,282.0027,281.1801,281.9432,5847.0
2025-06-17 12:30:00,284.36,284.72,284.1,284.3,3089.0,281.8045,282.1612,281.5468,281.745,3089.0
2025-06-17 13:00:00,284.94,285.22,282.9,282.9,6332.0,282.3793,282.6567,280.3576,280.3576,6332.0
2025-06-17 13:30:00,283.34,284.12,282.83,283.44,5634.0,280.7936,281.5666,280.2882,280.8927,5634.0
2025-06-17 14:00:00,283.44,283.44,282.43,282.8,7789.0,280.8927,280.8927,279.8918,280.2585,7789.0
2025-06-17 14:30:00,282.81,282.85,282.06,282.11,6943.0,280.2684,280.308,279.5251,279.5747,6943.0
2025-06-17 15:00:00,282.12,283.07,282.02,283.05,8289.0,279.5846,280.5261,279.4855,280.5062,8289.0
2025-06-17 15:30:00,283.1,284.29,283.1,283.41,28395.0,280.5558,281.7351,280.5558,280.863,28395.0
2025-06-18 09:30:00,284.12,284.75,283.13,284.07,5668.0,281.5666,282.191,280.5855,281.5171,5668.0
2025-06-18 10:00:00,282.94,284.56,282.86,283.92,3616.0,280.3972,282.0027,280.3179,281.3684,3616.0
2025-06-18 10:30:00,283.44,284.82,283.44,284.81,2154.0,280.8927,282.2603,280.8927,282.2504,2154.0
2025-06-18 11:00:00,284.86,285.54,284.77,285.19,2802.0,282.3,282.9739,282.2108,282.627,2802.0
2025-06-18 11:30:00,284.82,285.1,284.38,284.51,1200.0,282.2603,282.5378,281.8243,281.9531,1200.0
2025-06-18 12:00:00,284.9,285.3,284.87,285.06,18268.0,282.3396,282.736,282.3099,282.4982,18268.0
2025-06-18 12:30:00,285.22,285.22,284.84,284.94,2000.0,282.6567,282.6567,282.2802,282.3793,2000.0
2025-06-18 13:00:00,284.83,285.31,284.67,285.31,3955.0,282.2702,282.7459,282.1117,282.7459,3955.0
2025-06-18 13:30:00,284.95,285.59,284.87,285.26,1092.0,282.3892,283.0234,282.3099,282.6964,1092.0
2025-06-18 14:00:00,285.79,286.33,283.75,285.11,3155.0,283.2216,283.7568,281.2,282.5477,3155.0
2025-06-18 14:30:00,285.02,286.09,284.68,284.68,2812.0,282.4585,283.5189,282.1216,282.1216,2812.0
2025-06-18 15:00:00,285.08,285.28,284.24,284.29,3214.0,282.518,282.7162,281.6855,281.7351,3214.0
2025-06-18 15:30:00,284.37,284.96,283.61,284.08,13977.0,281.8144,282.3991,281.0612,281.527,13977.0
2025-06-20 09:30:00,284.89,286.97,281.69,286.97,77062.0,282.3297,284.391,279.1585,284.391,77062.0
2025-06-20 10:00:00,286.79,287.2,286.18,286.58,4215.0,284.2126,284.6189,283.6081,284.0045,4215.0
2025-06-20 10:30:00,286.8,286.8,285.72,286.06,2638.0,284.2225,284.2225,283.1522,283.4892,2638.0
2025-06-20 11:00:00,286.2,286.3,285.3,285.58,7023.0,283.6279,283.727,282.736,283.0135,7023.0
2025-06-20 11:30:00,285.75,286.13,285.1,285.12,2606.0,283.182,283.5586,282.5378,282.5576,2606.0
2025-06-20 12:00:00,283.9,284.36,283.25,283.47,1500.0,281.3486,281.8045,280.7044,280.9225,1500.0
2025-06-20 12:30:00,283.53,283.93,283.46,283.46,1607.0,280.9819,281.3783,280.9126,280.9126,1607.0
2025-06-20 13:00:00,283.44,284.73,283.44,284.73,4818.0,280.8927,282.1711,280.8927,282.1711,4818.0
2025-06-20 13:30:00,284.59,285.42,284.48,285.42,2219.0,282.0324,282.8549,281.9234,282.8549,2219.0
2025-06-20 14:00:00,285.25,285.9,285.01,285.65,1684.0,282.6865,283.3306,282.4486,283.0829,1684.0
2025-06-20 14:30:00,285.81,286.1,285.68,285.9,5030.0,283.2414,283.5288,283.1126,283.3306,5030.0
2025-06-20 15:00:00,285.3,285.63,285.17,285.24,3616.0,282.736,283.0631,282.6072,282.6766,3616.0
2025-06-20 15:30:00,285.02,285.57,284.23,284.31,53913.0,282.4585,283.0036,281.6756,281.7549,53913.0